凱美 (2375)-臺銀證券券商分點個股進出

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

凱美

(2375)

可現股當沖

股價
70.1
漲跌
▲2.0
漲幅
+2.94%
成交量
6,476張
產業
上市電子零組件類股
537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

凱美 (2375)籌碼相關－臺銀證券券商分點個股進出

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

臺銀證券券商分點個股進出
臺銀證券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
2024/05/31	9	71.76	15	73.02	70.10	-6	730	-0.82%
2024/05/30	3	69.27	0	0.00	68.10	3	627	0.48%
2024/05/29	1	69.50	1	71.49	70.70	0	615	0.00%
2024/05/28	1	69.70	0	0.00	69.20	1	589	0.17%
2024/05/27	6	68.95	4.4	70.15	69.80	1.6	596	0.27%
2024/05/24	0	65.20	3	67.43	67.80	-3	559	-0.54%
2024/05/21	0.1	65.70	0	0.00	65.80	0.1	525	0.01%
2024/05/20	0.1	66.30	0	0.00	66.20	0.1	523	0.01%
2024/05/17	0	0.00	1	65.60	65.60	-1	519	-0.19%
2024/05/15	2	65.80	0	0.00	65.90	2	519	0.38%
2024/05/14	0	0.00	0.1	65.30	64.90	-0.1	520	-0.01%
2024/05/13	0.1	64.00	0.3	64.30	64.80	-0.2	522	-0.04%
2024/05/10	0.1	64.10	0	0.00	64.60	0.1	523	0.02%
2024/05/09	1	64.70	3	64.47	64.20	-2	520	-0.38%
2024/05/08	0.1	65.30	0	0.00	65.20	0.1	515	0.02%
2024/05/07	0.1	64.90	2	65.00	65.40	-1.9	512	-0.37%
2024/05/06	6	66.85	0	0.00	66.20	6	500	1.20%
2024/05/03	3.1	65.86	7	66.64	66.10	-3.9	481	-0.82%
2024/04/29	0	63.60	0	63.60	63.90	0	403	0.00%
2024/04/25	0	0.00	1	61.80	61.80	-1	405	-0.25%
2024/04/24	0	0.00	0	62.40	62.90	0	403	0.00%
2024/04/22	0	0.00	2	62.00	61.60	-2	434	-0.46%
2024/04/16	0.1	61.67	0	0.00	61.40	0.1	431	0.02%
2024/04/15	2	63.85	0	0.00	63.50	2	427	0.47%
2024/04/11	0	0.00	1.1	65.10	64.50	-1.1	420	-0.27%
2024/04/10	0	64.00	0	0.00	64.00	0	418	0.01%
2024/04/09	0	64.20	1	64.10	64.20	-1	415	-0.24%
2024/04/08	0	0.00	1	63.60	63.20	-1	402	-0.25%
2024/04/03	3	61.90	0	0.00	61.70	3	397	0.76%
2024/04/02	2	62.20	1	62.40	61.90	1	397	0.25%
2024/04/01	1	62.30	4	62.70	62.80	-3	392	-0.76%
2024/03/29	0	60.40	0.1	60.40	60.50	0	368	-0.01%
2024/03/28	1	60.20	0	60.00	60.00	1	367	0.28%
2024/03/27	0.1	59.61	0	0.00	59.70	0.1	368	0.02%
2024/03/25	0	60.30	0	0.00	60.60	0	374	0.00%
2024/03/21	0.1	59.87	0	0.00	59.60	0.1	395	0.02%
2024/03/20	1	60.01	0	0.00	60.10	1	404	0.26%
2024/03/19	0.1	60.00	0	0.00	59.70	0.1	423	0.02%
2024/03/18	0	59.50	0	0.00	59.90	0	428	0.01%
2024/03/15	0	60.70	0	0.00	60.40	0	430	0.01%
2024/03/14	0	61.42	0	0.00	61.30	0	456	0.01%
2024/03/13	0.1	63.30	0	0.00	61.80	0.1	479	0.02%
2024/03/08	1.1	62.91	0	0.00	62.90	1.1	526	0.20%
2024/03/05	1	65.00	0	0.00	64.80	1	592	0.17%
2024/03/04	1	65.20	0	0.00	65.40	1	701	0.14%
2024/03/01	1.1	65.62	1	66.30	65.90	0.1	739	0.01%
2024/02/29	1	66.30	3	66.17	66.80	-2	797	-0.25%
2024/02/27	1	63.50	0	0.00	63.50	1	896	0.11%
2024/02/26	0.1	64.10	0	0.00	64.20	0.1	901	0.01%
2024/02/23	0.1	64.60	0	0.00	63.90	0.1	908	0.01%
2024/02/22	0.1	64.80	0	0.00	64.80	0.1	915	0.01%
2024/02/20	0.1	64.96	0	0.00	64.60	0.1	926	0.02%
2024/02/19	0	65.88	0	0.00	65.50	0	924	0.00%
2024/02/16	0.1	64.80	1	65.30	65.00	-1	922	-0.10%
2024/02/15	0.1	63.78	0	0.00	64.30	0.1	918	0.01%
2024/02/05	1.3	63.52	0	0.00	62.60	1.3	911	0.14%
2024/02/02	1.1	63.90	0	0.00	63.80	1.1	907	0.12%
2024/02/01	0	63.80	0	0.00	63.80	0	904	0.01%
2024/01/31	0	64.50	0	0.00	64.00	0	905	0.00%
2024/01/30	0	64.40	0.8	64.70	64.20	-0.8	913	-0.08%
2024/01/29	0	65.00	0	0.00	64.90	0	914	0.00%
2024/01/25	1.1	64.91	0	0.00	64.80	1.1	925	0.11%
2024/01/19	0.1	64.35	0	0.00	64.20	0.1	933	0.01%
2024/01/18	0	64.60	0	0.00	64.80	0	928	0.00%
2024/01/17	2.1	65.40	1	67.40	64.50	1.1	925	0.12%
2024/01/16	0	64.40	3	64.20	64.10	-3	896	-0.33%
2024/01/15	1	65.02	0	0.00	65.50	1	892	0.11%
2024/01/12	0	65.00	0	0.00	64.50	0	891	0.00%
2024/01/11	0.1	65.25	0	0.00	65.10	0.1	887	0.01%
2024/01/10	0	65.80	0	0.00	65.40	0	886	0.00%
2024/01/08	0.1	67.40	0	0.00	66.90	0.1	891	0.01%
2024/01/05	1	67.70	0	0.00	67.80	1	902	0.11%
2024/01/04	1.1	67.65	0	0.00	67.60	1.1	906	0.12%
2024/01/03	0	69.00	0	0.00	68.90	0	901	0.00%
2024/01/02	0.1	69.96	0	0.00	69.50	0.1	898	0.01%
2023/12/29	1	69.80	0	0.00	70.50	1	897	0.11%
2023/12/27	0.1	70.73	0	0.00	70.30	0.1	888	0.01%
2023/12/26	0	70.50	0	0.00	70.50	0	886	0.00%
2023/12/25	0	69.80	0	0.00	70.00	0	885	0.00%
2023/12/22	0.1	70.20	0	0.00	70.10	0.1	883	0.01%
2023/12/21	0	0.00	1	70.80	70.80	-1	882	-0.11%
2023/12/20	1.1	70.84	0	0.00	71.20	1.1	876	0.13%
2023/12/19	3.2	70.73	0	0.00	70.70	3.2	873	0.36%
2023/12/18	5.1	72.73	0	0.00	72.20	5.1	867	0.58%
2023/12/15	0.1	75.20	1	75.50	74.50	-1	850	-0.11%
2023/12/14	1.1	75.10	4.1	76.46	75.10	-3.1	845	-0.36%
2023/12/12	2	74.10	2	74.90	73.80	0	828	0.00%
2023/12/11	2	75.15	4	76.85	74.20	-2	830	-0.24%
2023/12/08	1	75.80	8	76.15	76.20	-7	802	-0.87%
2023/12/07	0.1	74.36	0	0.00	74.10	0.1	780	0.01%
2023/12/06	1.1	74.29	0.4	74.00	74.00	0.7	770	0.09%
2023/12/05	2.1	75.02	2	76.70	74.90	0.1	748	0.01%
2023/12/04	2	76.35	3	76.97	76.00	-1	731	-0.14%
2023/12/01	0.1	76.00	0	0.00	75.90	0.1	714	0.01%
2023/11/30	5.2	76.94	6	76.50	75.70	-0.8	710	-0.11%
2023/11/29	6.1	77.18	6	77.67	77.80	0.1	685	0.01%
2023/11/28	0	0.00	1	74.90	75.10	-1	625	-0.16%
2023/11/27	3	74.03	1	77.00	74.40	2	585	0.34%
2023/11/24	2	72.45	7.8	73.63	73.70	-5.8	518	-1.12%
2023/11/23	1	68.70	1	69.10	68.60	0	399	0.00%
2023/11/22	0	0.00	1	67.90	68.00	-1	389	-0.26%
2023/11/20	0	0.00	2	67.20	68.00	-2	373	-0.54%
2023/11/14	0	63.60	0	0.00	63.70	0	357	0.01%
2023/11/09	1.1	65.00	0	0.00	65.00	1.1	362	0.29%
2023/11/08	1	65.60	0	0.00	65.60	1	364	0.27%
2023/11/07	0	0.00	3.2	66.78	66.50	-3.2	363	-0.88%
2023/11/02	0	64.40	2	63.80	64.60	-2	358	-0.55%
2023/11/01	2	63.43	2	65.00	61.80	0	350	0.01%
2023/10/31	0.1	62.80	0	0.00	61.60	0.1	337	0.02%
2023/10/27	0	62.40	0	0.00	62.60	0	342	0.01%
2023/10/26	1	62.52	0	0.00	62.40	1	345	0.30%
2023/10/23	0	63.48	0	0.00	63.60	0	352	0.01%
2023/10/20	1	63.40	0	0.00	63.80	1	353	0.28%
2023/10/19	1	64.50	0	0.00	65.00	1	355	0.28%
2023/10/18	2	65.85	0	0.00	65.10	2	358	0.56%
2023/10/17	1	67.30	1	68.80	67.00	0	356	0.00%
2023/10/13	0	0.00	4	67.15	67.90	-4	360	-1.11%
2023/10/12	0	0.00	10	66.24	66.60	-10	354	-2.82%
2023/10/06	4	65.33	0	0.00	65.20	4	356	1.12%
2023/10/05	3	65.80	0	0.00	65.60	3	358	0.84%
2023/10/04	1	65.70	0	0.00	66.00	1	359	0.28%
2023/10/03	0	0.00	4	67.35	66.50	-4	362	-1.10%
2023/10/02	0	0.00	3	67.03	67.00	-3	364	-0.82%
2023/09/27	4	65.22	0	0.00	65.60	4	368	1.09%
2023/09/26	3	65.93	0	0.00	65.70	3	370	0.81%
2023/09/22	3	66.60	0	0.00	66.90	3	373	0.80%
2023/09/20	1	66.91	0	0.00	66.90	1	376	0.27%
2023/09/19	3	67.77	1	69.30	67.40	2	378	0.53%
2023/09/18	0	0.00	1	69.10	68.80	-1	373	-0.27%
2023/09/15	0	68.30	0	0.00	68.60	0	370	0.01%
2023/09/14	0	0.00	3	68.53	68.40	-3	365	-0.82%
2023/09/08	2	66.45	1	66.70	67.70	1	366	0.27%
2023/09/05	0	0.00	2	67.85	67.90	-2	367	-0.54%
2023/09/04	3	67.27	4	67.40	66.60	-1	364	-0.27%
2023/09/01	9	67.30	9	67.37	66.70	0	346	0.00%
2023/08/31	0	0.00	1	63.30	63.90	-1	303	-0.33%
2023/08/23	0	61.00	0	0.00	61.50	0	362	0.01%
2023/08/21	0	60.72	0	0.00	60.70	0	371	0.01%
2023/08/18	0	60.70	0	0.00	61.20	0	374	0.00%
2023/08/15	0	58.70	4	58.85	59.30	-4	381	-1.05%
2023/08/14	1.1	57.37	0	0.00	57.50	1.1	385	0.28%
2023/08/10	2	59.00	2	58.80	58.60	0	389	0.01%
2023/08/09	0.1	61.20	0.4	60.50	60.40	-0.4	385	-0.09%
2023/08/08	1	61.50	1	61.20	61.20	0	384	0.00%
2023/08/07	0	61.61	0	0.00	62.20	0	388	0.01%
2023/08/04	0	0.00	0.4	62.90	62.80	-0.4	389	-0.10%
2023/08/02	2	63.05	1	63.30	62.80	1	392	0.25%
2023/08/01	3	64.07	1	64.30	63.90	2	398	0.50%
2023/07/31	4	64.65	3	64.33	64.30	1	428	0.23%
2023/07/27	0	0.00	1.4	65.17	65.00	-1.4	430	-0.33%
2023/07/24	5	62.70	5	62.72	62.30	0	439	0.00%
2023/07/21	0	0.00	1	63.90	63.90	-1	446	-0.22%
2023/07/19	1.1	64.30	0.3	63.70	63.70	0.8	465	0.17%
2023/07/18	0.1	65.74	0	0.00	64.90	0.1	487	0.01%
2023/07/17	1	66.17	0	0.00	66.10	1	495	0.21%
2023/07/14	1	66.10	0	0.00	66.00	1	513	0.19%
2023/07/11	0	66.80	1	67.10	66.80	-1	603	-0.16%
2023/07/10	2	66.65	0	0.00	66.50	2	667	0.30%
2023/07/06	0	67.50	0	67.50	67.90	0	727	0.00%
2023/07/05	1	68.50	0	0.00	67.80	1	784	0.13%
2023/06/30	0	67.20	0	67.40	67.40	0	820	0.00%
2023/06/29	0	0.00	0	67.89	67.80	0	832	0.00%
2023/06/28	0	66.80	0	0.00	66.70	0	849	0.00%
2023/06/27	0.1	66.95	3	66.70	66.60	-2.9	881	-0.33%
2023/06/26	0.1	67.20	0	0.00	67.10	0.1	894	0.01%
2023/06/21	1	67.90	1	67.70	68.20	0	921	0.00%
2023/06/20	0.1	68.20	0	0.00	68.00	0.1	995	0.01%
2023/06/19	1.1	68.21	0	0.00	68.20	1.1	1,009	0.10%
2023/06/15	0.1	69.00	0	0.00	69.70	0.1	1,047	0.00%
2023/06/14	0.1	69.35	1.1	70.24	69.00	-1	1,062	-0.09%
2023/06/13	0.1	69.30	0	0.00	69.40	0.1	1,082	0.01%
2023/06/12	1	69.00	1	69.20	68.80	0	1,136	0.00%
2023/06/09	2.1	69.45	1	69.60	69.60	1.1	1,158	0.09%
2023/06/08	3.1	69.94	2	70.30	69.50	1.1	1,195	0.09%
2023/06/06	7	71.80	3.1	71.41	71.10	3.9	1,342	0.29%
2023/06/05	0	0.00	1	73.80	73.40	-1	1,484	-0.07%
2023/06/02	0	0.00	1	72.70	73.00	-1	1,599	-0.06%
2023/06/01	0	0.00	1	71.20	70.90	-1	1,713	-0.06%
2023/05/30	5.1	68.86	3	69.20	69.00	2.1	1,769	0.12%
2023/05/29	0.1	69.10	6	69.55	69.90	-5.9	1,776	-0.33%
2023/05/26	10	68.12	8	67.93	67.80	2	1,783	0.11%
2023/05/25	5	69.48	3	69.43	69.00	2	1,791	0.11%
2023/05/24	5	69.72	2	70.20	69.80	3	1,813	0.17%
2023/05/23	0	0.00	0.6	70.80	70.50	-0.6	1,836	-0.03%
2023/05/22	0	0.00	1.1	70.16	71.10	-1.1	1,887	-0.06%
2023/05/19	0	0.00	1	71.20	70.10	-1	2,091	-0.05%
2023/05/18	0	0.00	1	70.40	70.50	-1	2,182	-0.05%
2023/05/17	0.1	68.90	0	0.00	69.50	0.1	2,189	0.00%
2023/05/16	0	0.00	3.1	68.88	69.00	-3.1	2,210	-0.14%
2023/05/15	1	66.70	0	0.00	67.30	1	2,211	0.05%
2023/05/12	0.1	67.00	0	0.00	68.00	0.1	2,213	0.00%
2023/05/11	4	67.35	2	67.55	67.20	2	2,221	0.09%
2023/05/10	1	67.70	0	0.00	68.60	1	2,218	0.05%
2023/05/09	8.1	68.78	6	68.63	68.30	2.1	2,218	0.09%
2023/05/05	0	70.67	6	71.15	70.30	-6	2,213	-0.27%
2023/05/04	0	67.50	0.1	67.80	67.50	-0.1	2,198	-0.01%
2023/05/03	5.1	68.20	24	67.85	67.70	-19	2,222	-0.85%
2023/04/28	2	69.40	4	69.40	69.00	-2	2,230	-0.09%
2023/04/27	4	67.38	5	67.98	67.90	-1	2,222	-0.05%
2023/04/26	3	67.27	1	68.00	67.80	2	2,217	0.09%
2023/04/25	29.2	68.29	10	68.53	68.20	19.2	2,213	0.87%
2023/04/24	6.1	70.89	10	71.22	71.10	-4	2,203	-0.18%
2023/04/21	17	70.88	14	71.02	70.30	3	2,198	0.14%
2023/04/20	11	73.85	9	74.33	73.20	2	2,178	0.09%
2023/04/19	13	75.35	7	74.83	74.70	6	2,174	0.28%
2023/04/18	1	76.90	3	78.57	76.90	-2	2,164	-0.09%
2023/04/17	4	76.00	2	76.80	77.40	2	2,127	0.09%
2023/04/14	2	77.45	5	78.38	76.80	-3	2,107	-0.14%
2023/04/13	10	76.70	3	78.33	75.50	7	2,067	0.34%
2023/04/12	3	75.60	7	77.17	77.00	-4	2,003	-0.20%
2023/04/11	0	0.00	1	74.50	75.00	-1	1,957	-0.05%
2023/04/10	7	76.09	8	75.41	74.80	-1	1,942	-0.05%
2023/04/07	1	73.00	1	72.30	72.50	0	1,883	0.00%
2023/04/06	5	72.96	1	72.80	72.80	4	1,874	0.21%
2023/03/31	2	74.05	9	75.07	74.00	-7	1,865	-0.38%
2023/03/30	3	72.57	5	73.06	72.60	-2	1,839	-0.11%
2023/03/29	13	72.74	13	73.36	72.20	0	1,828	0.00%
2023/03/28	27	74.50	15	74.35	73.30	12	1,811	0.66%
2023/03/27	8	77.08	4	77.23	76.60	4	1,782	0.22%
2023/03/24	6	78.35	3	78.40	78.10	3	1,767	0.17%
2023/03/23	7	78.34	10	78.10	79.10	-3	1,740	-0.17%
2023/03/22	5	75.60	3	76.20	75.40	2	1,663	0.12%
2023/03/21	2	75.95	1	77.30	75.10	1	1,651	0.06%
2023/03/20	3	73.97	8	75.73	76.50	-5	1,626	-0.31%
2023/03/17	0	0.00	1	75.90	75.00	-1	1,615	-0.06%
2023/03/16	5	74.82	4	74.90	74.50	1	1,595	0.06%
2023/03/15	7	77.21	5	78.04	76.30	2	1,580	0.13%
2023/03/14	6	75.25	3	75.57	75.30	3	1,538	0.20%
2023/03/13	7.1	76.48	4	76.60	77.00	3.1	1,534	0.20%
2023/03/10	1.1	78.05	0	0.00	78.50	1.1	1,502	0.07%
2023/03/09	8.3	80.71	8	81.59	80.70	0.3	1,448	0.02%
2023/03/08	5.1	81.03	12.4	80.19	80.00	-7.4	1,349	-0.55%
2023/03/07	13.1	75.38	10.1	76.60	76.80	3	1,199	0.25%
2023/03/06	15.2	72.78	26.1	72.64	76.00	-10.9	1,069	-1.02%
2023/03/03	1	68.70	4	69.58	69.10	-3	931	-0.32%
2023/03/02	7	65.50	6	66.23	66.10	1	872	0.11%
2023/03/01	12	66.38	11	66.80	65.80	1	864	0.12%
2023/02/24	6.1	67.40	6	66.85	66.80	0.1	856	0.01%
2023/02/23	1.1	67.91	0	0.00	68.10	1.1	847	0.13%
2023/02/22	23	67.71	23	68.73	67.20	0	837	0.01%
2023/02/21	6	69.57	4	70.33	69.40	2	817	0.24%
2023/02/20	27.1	70.88	0	0.00	70.40	27.1	800	3.39%
2023/02/17	14.1	70.23	32	69.94	71.50	-17.9	752	-2.38%
2023/02/16	3.1	65.11	10	67.32	69.30	-6.9	548	-1.25%
2023/02/15	3	62.00	2	63.00	63.00	1	460	0.22%
2023/02/14	0.2	62.87	2	62.40	62.60	-1.9	451	-0.41%
2023/02/13	6	59.43	1	59.10	59.00	5	437	1.14%
2023/02/10	2	60.15	1	60.20	60.20	1	437	0.23%
2023/02/09	6	61.05	4	60.58	60.50	2	446	0.45%
2023/02/08	0	62.40	0	0.00	62.20	0	442	0.00%
2023/02/06	2	62.55	0	0.00	62.70	2	442	0.45%
2023/02/03	3	64.40	3.1	64.73	63.50	-0.1	442	-0.03%
2023/02/01	0	0.00	7.8	63.38	63.80	-7.8	426	-1.83%
2023/01/31	0	0.00	2	60.40	60.70	-2	401	-0.50%
2023/01/30	1	58.80	0.8	58.64	58.90	0.2	392	0.05%
2023/01/16	1	57.60	1	57.60	57.50	0	392	0.00%
2023/01/13	1	58.60	1	60.30	58.20	0	391	0.00%
2023/01/12	2	58.55	0	0.00	58.60	2	386	0.52%
2023/01/10	1	57.90	0	0.00	58.60	1	381	0.26%
2023/01/06	20	56.98	2	57.30	57.30	18	370	4.86%
2023/01/05	0	0.00	2	55.25	54.40	-2	363	-0.55%
2023/01/03	0	0.00	1	54.00	53.90	-1	368	-0.27%
2022/12/29	1	53.70	0	0.00	53.90	1	370	0.27%
2022/12/27	0	0.00	1	56.30	55.90	-1	377	-0.26%
2022/12/19	4	58.23	1	58.50	58.00	3	415	0.72%
2022/12/16	1	59.50	0	0.00	59.40	1	413	0.24%
2022/12/13	1	60.00	0	0.00	59.50	1	423	0.24%
2022/12/12	1	60.50	0	0.00	60.50	1	423	0.24%
2022/12/09	0	0.00	2	61.75	61.50	-2	429	-0.47%
2022/12/08	1	59.20	0	0.00	59.60	1	429	0.23%
2022/12/07	4	60.05	2	60.05	59.40	2	440	0.45%
2022/12/06	5	61.62	1	61.60	61.30	4	443	0.90%
2022/12/05	0	0.00	3	62.67	64.50	-3	435	-0.69%
2022/12/02	0	0.00	1	59.90	60.70	-1	427	-0.23%
2022/11/30	0	0.00	1	58.00	58.20	-1	435	-0.23%
2022/11/29	1	55.80	1	56.50	56.70	0	443	0.00%
2022/11/28	1	56.60	0	0.00	56.60	1	458	0.22%
2022/11/25	0	0.00	1.8	57.95	57.40	-1.8	501	-0.35%
2022/11/24	0	0.00	0	57.00	57.20	0	525	0.00%
2022/11/21	0	0.00	1.8	57.10	56.70	-1.8	545	-0.33%
2022/11/18	2	56.75	0	0.00	56.40	2	552	0.36%
2022/11/15	1	58.20	5	57.48	57.50	-4	564	-0.71%
2022/11/10	0	0.00	0	55.40	55.10	0	567	-0.01%
2022/11/08	1	54.00	0	0.00	53.90	1	564	0.18%
2022/11/07	0	0.00	1	55.50	54.50	-1	570	-0.18%
2022/10/28	3	50.43	3	50.27	50.10	0	588	0.00%
2022/10/20	2	49.83	1	49.90	50.20	1	696	0.14%
2022/10/17	1	49.05	0	0.00	51.30	1	901	0.11%
2022/10/14	0	50.60	1	50.00	50.40	-1	908	-0.11%
2022/10/13	0	0.00	1	48.20	48.20	-1	912	-0.11%
2022/10/12	0.3	49.65	0	0.00	49.60	0.3	911	0.03%
2022/10/11	1.1	49.85	2	50.20	49.85	-0.9	922	-0.10%
2022/10/04	1	51.70	0.1	51.20	51.70	0.9	960	0.09%
2022/10/03	0.1	51.00	0.8	50.30	50.70	-0.7	974	-0.08%
2022/09/30	1	48.30	3.4	49.59	50.40	-2.4	981	-0.24%
2022/09/29	3.1	49.64	4.8	50.03	49.50	-1.7	984	-0.17%
2022/09/28	1	51.40	3	49.20	48.40	-2	985	-0.20%
2022/09/27	2	50.40	7	51.26	52.00	-5	981	-0.51%
2022/09/26	6	51.85	6	50.95	50.50	0	981	0.00%
2022/09/23	5.6	55.26	1	55.20	54.50	4.6	977	0.47%
2022/09/22	1	55.40	0	0.00	55.70	1	983	0.10%
2022/09/21	3	57.07	3	57.03	56.70	0	991	0.00%
2022/09/20	4	58.55	2	58.50	58.10	2	1,001	0.20%
2022/09/16	3	59.97	3	59.00	59.00	0	1,014	0.00%
2022/09/15	1.4	61.57	0.8	61.40	61.00	0.6	1,008	0.06%
2022/09/14	8	61.22	3	61.27	61.00	5	1,003	0.50%
2022/09/13	11.3	65.32	9.1	64.53	64.00	2.2	997	0.22%
2022/09/12	6.2	67.76	5	68.54	67.20	1.2	986	0.12%
2022/08/31	2	57.65	0	0.00	58.30	2	980	0.20%
2022/08/29	9	58.38	4	58.55	58.10	5	969	0.52%
2022/08/25	1	61.60	3	62.00	61.50	-2	952	-0.21%
2022/08/24	8	61.84	9	61.49	62.00	-1	946	-0.11%
2022/08/23	1	57.60	1.1	60.37	60.30	-0.1	906	-0.01%
2022/08/22	0	0.00	1	57.30	57.00	-1	881	-0.11%
2022/08/19	0	0.00	1	56.90	57.00	-1	877	-0.11%
2022/08/18	1	56.50	0	0.00	56.50	1	875	0.11%
2022/08/17	1	55.90	2	56.35	56.00	-1	872	-0.11%
2022/08/15	0	0.00	3	54.97	55.60	-3	857	-0.35%
2022/08/12	5	55.00	6	54.40	55.10	-1	850	-0.12%
2022/08/11	1	52.90	1	53.10	53.00	0	844	0.00%
2022/08/09	2	51.11	2	51.00	51.60	0	846	0.00%
2022/08/08	2	51.00	0	0.00	51.70	2	846	0.24%
2022/08/05	2	51.90	1	52.10	52.20	1	847	0.12%
2022/08/04	1	50.10	3	51.57	51.70	-2	847	-0.24%
2022/08/03	2	51.85	3	51.93	51.70	-1	841	-0.12%
2022/08/02	5	53.24	3	52.43	52.50	2	841	0.24%
2022/08/01	2	54.70	0	0.00	54.90	2	836	0.24%
2022/07/29	3	55.57	4	55.18	55.10	-1	836	-0.12%
2022/07/28	2	54.50	1	54.60	54.40	1	834	0.12%
2022/07/27	5	54.64	6	55.08	55.50	-1	828	-0.12%
2022/07/26	13	56.28	10	56.11	54.70	3	823	0.36%
2022/07/25	5	55.52	6	56.02	56.30	-1	813	-0.12%
2022/07/22	7	56.34	5	56.06	55.90	2	813	0.25%
2022/07/21	3	56.60	3	57.20	57.20	0	816	0.00%
2022/07/20	6	56.25	1	56.10	55.60	5	807	0.62%
2022/07/18	12	58.88	13	58.04	59.00	-1	780	-0.13%
2022/07/15	11	55.19	15	55.67	57.50	-4	651	-0.61%
2022/07/14	0	0.00	2	52.20	52.30	-2	586	-0.34%
2022/07/13	0	0.00	1	51.10	51.00	-1	588	-0.17%
2022/07/12	24	49.54	22	49.48	48.85	2	593	0.34%
2022/07/11	11	51.67	8	51.03	50.90	3	599	0.50%
2022/07/08	0	0.00	1.5	51.76	52.80	-1.5	597	-0.25%
2022/07/07	1.1	49.94	3	50.10	50.40	-1.9	589	-0.33%
2022/07/06	1.1	49.50	2	50.00	49.10	-0.9	598	-0.15%
2022/07/04	3	47.97	1	49.45	49.20	2	607	0.33%
2022/06/30	4.2	50.52	5	50.14	49.95	-0.9	588	-0.14%
2022/06/29	5	52.52	2	52.65	52.30	3	582	0.51%
2022/06/27	3	57.40	0	0.00	57.50	3	579	0.52%
2022/06/24	0	56.30	0	0.00	56.00	0	601	0.00%
2022/06/22	0	0.00	0.1	55.90	55.50	-0.1	633	-0.02%
2022/06/21	0.1	56.79	5	56.62	58.20	-4.9	629	-0.78%
2022/06/20	2	57.20	14.2	56.56	54.40	-12.2	622	-1.95%
2022/06/17	5	59.16	3	59.27	59.20	2	611	0.33%
2022/06/16	2	62.85	2	64.70	61.00	0	609	0.00%
2022/06/15	1.1	63.65	0	0.00	63.80	1.1	611	0.17%
2022/06/14	5	62.78	4	63.20	63.80	1	624	0.16%
2022/06/13	7	64.06	4	63.60	63.50	3	636	0.47%
2022/06/10	0.1	66.80	0	0.00	66.80	0.1	640	0.01%
2022/06/07	1	68.30	1	69.70	67.60	0	646	0.00%
2022/06/06	1	67.50	0	0.00	69.30	1	645	0.15%
2022/06/02	1	68.30	0	0.00	68.30	1	662	0.15%
2022/06/01	1	68.20	3	68.97	68.90	-2	680	-0.29%
2022/05/31	0	67.50	0	0.00	67.50	0	676	0.00%
2022/05/30	0	0.00	1	67.00	66.70	-1	681	-0.15%
2022/05/27	1	66.30	1	65.60	65.80	0	681	0.00%
2022/05/26	0	0.00	1	65.50	65.50	-1	688	-0.15%
2022/05/24	3	64.33	3	64.33	63.90	0	701	0.00%
2022/05/19	3	63.43	0	0.00	65.30	3	716	0.42%
2022/05/17	1	63.40	3	64.13	64.80	-2	718	-0.28%
2022/05/16	0	0.00	3	62.87	62.30	-3	715	-0.42%
2022/05/13	0	0.00	6	61.43	61.80	-6	715	-0.84%
2022/05/12	4	61.70	15	60.55	59.90	-11	718	-1.53%
2022/05/11	4	61.58	2	62.55	61.60	2	713	0.28%
2022/05/10	1	60.30	2	62.95	63.10	-1	720	-0.14%
2022/05/09	3	63.80	2	63.50	62.80	1	722	0.14%
2022/05/06	5	64.98	3	65.43	65.40	2	723	0.28%
2022/05/05	0	68.30	1.2	68.02	67.20	-1.2	732	-0.17%
2022/05/04	0.1	66.50	0	0.00	66.90	0.1	739	0.01%
2022/05/03	1	66.30	1	66.10	66.30	0	750	0.00%
2022/04/29	0.1	65.65	1	65.80	65.80	-0.9	763	-0.12%
2022/04/28	0	0.00	4	64.93	64.80	-4	776	-0.52%
2022/04/27	3	61.63	5	62.58	63.70	-2	773	-0.26%
2022/04/26	0	0.00	1	64.90	65.10	-1	767	-0.13%
2022/04/25	10	64.42	10	63.52	63.20	0	788	0.00%
2022/04/22	7	68.00	5	67.80	67.80	2	782	0.26%
2022/04/21	0.4	69.44	0	0.00	69.10	0.4	812	0.05%
2022/04/20	0.1	68.80	0	0.00	69.10	0.1	823	0.01%
2022/04/19	1.1	68.22	0	0.00	68.10	1.1	852	0.12%
2022/04/18	2.2	67.36	1	68.20	67.70	1.2	891	0.13%
2022/04/15	7	69.33	5	69.10	68.90	2	915	0.22%
2022/04/14	2	71.10	6	71.17	71.20	-4	950	-0.42%
2022/04/13	12.1	71.95	1	71.70	71.90	11.1	987	1.12%
2022/04/12	6	70.98	3	70.90	70.80	3	1,040	0.29%
2022/04/11	8.1	75.25	15	75.03	72.80	-6.9	1,183	-0.58%
2022/04/08	1.1	76.96	0	0.00	77.60	1.1	1,248	0.08%
2022/04/07	13	78.72	10	77.91	77.40	3	1,296	0.23%
2022/04/06	7	80.30	3	80.43	80.40	4	1,300	0.31%
2022/04/01	8	81.88	5	81.62	81.50	3	1,327	0.23%
2022/03/30	3	84.20	3	83.60	83.60	0	1,395	0.00%
2022/03/29	4	84.80	1	83.40	83.90	3	1,438	0.21%
2022/03/28	4	83.43	8	83.81	84.90	-4	1,456	-0.27%
2022/03/25	7	81.59	5	81.00	80.80	2	1,448	0.14%
2022/03/24	4	81.13	6.7	81.59	81.70	-2.7	1,505	-0.18%
2022/03/23	0.1	82.20	1.3	82.03	82.20	-1.2	1,548	-0.08%
2022/03/22	4	80.53	4	81.50	81.60	0	1,575	0.00%
2022/03/21	0.2	80.17	4	80.13	80.40	-3.8	1,624	-0.24%
2022/03/18	3.1	79.17	0	0.00	79.10	3.1	1,655	0.19%
2022/03/17	3.2	79.37	10	80.12	80.40	-6.8	1,722	-0.39%
2022/03/16	16.3	78.02	13	77.98	77.60	3.3	1,795	0.18%
2022/03/15	7	79.30	9	78.98	78.50	-2	1,826	-0.11%
2022/03/14	5.3	80.32	2	80.50	80.60	3.3	1,921	0.17%
2022/03/11	4	80.95	3	80.80	80.80	1	2,277	0.04%
2022/03/10	0	0.00	5	82.24	82.30	-5	2,367	-0.21%
2022/03/09	3	80.30	3	80.70	80.60	0	2,518	0.00%
2022/03/08	9	80.17	5	81.04	79.60	4	2,795	0.14%
2022/03/07	8	84.95	2	83.55	83.00	6	3,173	0.19%
2022/03/04	4	88.45	2	88.20	88.10	2	3,734	0.05%
2022/03/03	0.1	89.70	0	0.00	89.20	0.1	4,106	0.00%
2022/03/02	1.1	89.14	0	0.00	89.70	1.1	4,868	0.02%
2022/03/01	3	88.70	5	89.68	90.30	-2	5,273	-0.04%
2022/02/25	2	88.25	1	88.90	87.70	1	5,474	0.02%
2022/02/24	5	88.48	3	87.30	87.30	2	5,554	0.04%
2022/02/23	9	90.10	0	0.00	90.20	9	5,570	0.16%
2022/02/22	5	90.24	3	89.83	90.00	2	5,586	0.04%
2022/02/21	0	0.00	0.1	91.60	92.00	-0.1	5,611	0.00%
2022/02/18	0	91.90	0	0.00	92.20	0	5,651	0.00%
2022/02/17	1	91.60	1	93.30	91.50	0	5,663	0.00%
2022/02/15	0	0.00	1	91.40	91.00	-1	5,709	-0.02%
2022/02/14	6.1	90.45	3	90.27	90.10	3.1	5,714	0.05%
2022/02/10	2	93.65	2	94.40	93.80	0	5,726	0.00%
2022/02/09	0	0.00	21	93.50	93.70	-21	5,730	-0.37%
2022/02/08	0	0.00	8	92.43	92.90	-8	5,748	-0.14%
2022/02/07	0	0.00	4.8	89.23	91.80	-4.8	5,763	-0.08%
2022/01/26	5.2	88.18	2	88.25	88.20	3.2	5,790	0.05%
2022/01/25	7.1	88.97	5	88.70	88.30	2.1	5,798	0.04%
2022/01/24	6	89.03	5	89.92	90.50	1	5,792	0.02%
2022/01/21	11	90.88	5	90.62	90.00	6	5,790	0.10%
2022/01/20	8	91.84	5	92.34	92.20	3	5,810	0.05%
2022/01/19	15	93.43	1	93.00	92.80	14	5,810	0.24%
2022/01/18	6	94.73	6	95.45	94.00	0	5,806	0.00%
2022/01/17	2	92.65	2	93.60	94.70	0	5,779	0.00%
2022/01/14	4	90.51	4	91.10	91.60	0	5,774	0.00%
2022/01/13	0.1	93.30	6	92.28	92.60	-5.9	5,748	-0.10%
2022/01/12	4	92.98	4	93.20	93.10	0	5,739	0.00%
2022/01/11	13.1	95.87	31	95.23	94.70	-17.9	5,711	-0.31%
2022/01/10	5	97.44	4	98.40	98.00	1	5,675	0.02%
2022/01/07	2	98.15	3	99.23	97.90	-1	5,663	-0.02%
2022/01/06	6	101.25	3	100.00	100.00	3	5,630	0.05%
2022/01/05	12	103.00	5.2	102.50	103.00	6.8	5,605	0.12%
2022/01/04	10.1	106.05	17.1	105.30	105.50	-7	5,555	-0.13%
2022/01/03	8.4	103.11	3	102.67	104.50	5.4	5,410	0.10%
2021/12/30	1	101.50	12	101.25	101.00	-11	5,348	-0.21%
2021/12/28	0	0.00	1	98.60	99.30	-1	5,317	-0.02%
2021/12/27	3	98.61	4	99.20	99.30	-1	5,307	-0.02%
2021/12/24	1	97.60	4	98.18	97.60	-3	5,285	-0.06%
2021/12/23	5	99.28	6	100.00	98.70	-1	5,269	-0.02%
2021/12/22	3	99.97	16	99.06	99.10	-13	5,243	-0.25%
2021/12/21	16	98.76	5	98.46	98.40	11	5,213	0.21%
2021/12/20	1	98.60	18	98.59	97.60	-17	5,189	-0.33%
2021/12/17	9	100.07	3.1	99.64	99.50	5.9	5,132	0.12%
2021/12/16	2	101.00	2	102.25	101.00	0	5,096	0.00%
2021/12/15	3	101.67	0	0.00	100.50	3	5,079	0.06%
2021/12/14	0	100.50	0	0.00	101.00	0	5,036	0.00%
2021/12/13	14	101.43	3	103.50	103.00	11	5,006	0.22%
2021/12/10	7	101.64	8	101.56	101.00	-1	4,945	-0.02%
2021/12/09	4	106.00	2	105.75	106.00	2	4,867	0.04%
2021/12/08	6	105.42	4	105.25	105.00	2	4,825	0.04%
2021/12/07	41.1	107.18	12	108.54	105.50	29.1	4,723	0.62%
2021/12/06	3	114.00	5	115.40	114.50	-2	4,378	-0.05%
2021/12/03	26	115.13	18	115.81	116.50	8	4,312	0.19%
2021/12/02	23	116.02	26.1	117.74	113.00	-3.1	4,177	-0.07%
2021/12/01	28.1	117.68	28.7	118.00	117.00	-0.7	3,918	-0.02%
2021/11/30	47	118.46	52	119.52	117.00	-5	3,566	-0.14%
2021/11/29	26	111.12	24	111.40	113.50	2	3,000	0.07%
2021/11/26	76	113.95	66.1	114.67	115.50	10	2,633	0.38%
2021/11/25	29	110.26	33	110.46	111.50	-4	1,878	-0.21%
2021/11/24	7	98.48	8.7	104.07	105.00	-1.7	1,479	-0.11%
2021/11/23	12	96.63	13	96.73	95.50	-1	1,280	-0.08%
2021/11/22	11	94.07	1	93.80	93.60	10	1,208	0.83%
2021/11/19	1	92.40	0	0.00	92.40	1	1,201	0.08%
2021/11/18	7	92.89	2	91.70	92.00	5	1,203	0.42%
2021/11/17	1.1	92.53	2	93.10	93.40	-0.9	1,196	-0.08%
2021/11/16	11	90.12	18	89.22	89.60	-7	1,227	-0.57%
2021/11/15	11	90.10	4	90.28	90.70	7	1,294	0.54%
2021/11/11	1	87.20	1	88.70	87.10	0	1,312	0.00%
2021/11/10	3	87.30	6	88.47	87.90	-3	1,342	-0.22%
2021/11/09	1	86.60	1	86.70	88.20	0	1,378	0.00%
2021/11/08	2	85.95	1	85.20	85.50	1	1,378	0.07%
2021/11/05	2	88.00	10	89.11	87.60	-8	1,418	-0.56%
2021/11/04	10	87.24	2	89.30	87.00	8	1,454	0.55%
2021/11/03	0	0.00	9.2	86.50	87.00	-9.2	1,461	-0.63%
2021/11/02	13.2	84.66	3	85.77	83.00	10.2	1,481	0.69%
2021/10/29	0	0.00	7	86.97	86.80	-7	1,561	-0.45%
2021/10/28	7	88.26	3	88.03	85.90	4	1,566	0.26%
2021/10/26	0	0.00	1	85.30	85.10	-1	1,566	-0.06%
2021/10/22	1	83.70	1	85.80	84.00	0	1,622	0.00%
2021/10/21	3	83.00	1	84.60	83.20	2	1,654	0.12%
2021/10/19	0	0.00	2	81.95	82.50	-2	1,701	-0.12%
2021/10/18	1	80.40	0	0.00	80.60	1	1,762	0.06%
2021/10/15	1	81.70	5.7	80.93	81.80	-4.7	1,811	-0.26%
2021/10/14	3.2	77.38	2	78.20	77.20	1.2	1,833	0.07%
2021/10/13	14	78.29	13	78.10	78.40	1	1,865	0.05%
2021/10/12	2	79.65	1	80.60	80.70	1	1,877	0.05%
2021/10/08	4.1	79.90	4.2	79.89	79.90	-0.1	1,912	-0.01%
2021/10/07	2	80.25	4	79.40	80.90	-2	1,941	-0.10%
2021/10/06	16.2	78.09	14	77.76	76.30	2.2	1,996	0.11%
2021/10/05	2	76.60	2	78.60	80.50	0	2,027	0.00%
2021/10/04	6.1	78.82	13	79.83	78.90	-6.9	2,113	-0.33%
2021/10/01	6.1	82.12	10	81.72	80.50	-3.9	2,170	-0.18%
2021/09/30	0	0.00	7	83.64	84.40	-7	2,375	-0.29%
2021/09/29	8.1	83.36	8	83.20	82.00	0.1	2,625	0.00%
2021/09/28	10.1	87.12	8	87.08	86.90	2.1	2,855	0.07%
2021/09/27	1	88.80	3	89.90	89.80	-2	2,900	-0.07%
2021/09/24	0	0.00	2	89.90	89.10	-2	3,173	-0.06%
2021/09/23	0	0.00	1.3	88.56	89.00	-1.3	3,473	-0.04%
2021/09/22	6.1	87.40	3	87.87	87.00	3.1	3,665	0.08%
2021/09/17	8.1	88.19	4	88.31	89.70	4.1	3,741	0.11%
2021/09/16	5	88.88	4	89.33	88.50	1	3,798	0.03%
2021/09/15	8	89.84	7	89.67	89.40	1	3,852	0.03%
2021/09/14	8	91.86	3	91.23	91.40	5	3,980	0.13%
2021/09/13	0	0.00	1	92.40	91.60	-1	4,066	-0.02%
2021/09/10	0	0.00	1	92.30	92.70	-1	4,166	-0.02%
2021/09/09	0.1	90.70	4.2	91.82	91.70	-4.1	4,652	-0.09%
2021/09/08	8.1	91.14	2	89.90	89.90	6.1	4,965	0.12%
2021/09/07	8	92.19	4	92.20	91.80	4	5,047	0.08%
2021/09/06	4	93.55	2	93.45	93.30	2	5,158	0.04%
2021/09/03	9.1	95.53	7	95.63	95.40	2.1	5,294	0.04%
2021/09/02	2	98.80	0	0.00	98.50	2	5,290	0.04%
2021/09/01	1	101.00	0	0.00	101.50	1	5,327	0.02%
2021/08/31	0	101.25	0	0.00	101.00	0	5,363	0.00%
2021/08/27	0	0.00	1	104.00	102.00	-1	5,489	-0.02%
2021/08/25	2	102.50	1	103.00	104.00	1	5,627	0.02%
2021/08/24	0	99.90	0	0.00	100.50	0	5,661	0.00%
2021/08/23	0	0.00	1.2	98.35	100.50	-1.2	5,722	-0.02%
2021/08/20	4.2	94.81	10	96.54	96.80	-5.8	5,777	-0.10%
2021/08/19	9	95.88	6	95.28	93.00	3	5,800	0.05%
2021/08/18	7	95.53	5	97.64	101.50	2	5,894	0.03%
2021/08/17	5	98.80	3	97.43	96.00	2	6,084	0.03%
2021/08/16	8	100.80	6	100.32	100.00	2	6,124	0.03%
2021/08/13	10	105.60	10	104.55	103.00	0	6,185	0.00%
2021/08/11	12	108.75	14	107.86	107.50	-2	6,292	-0.03%
2021/08/10	4	109.50	5	110.50	108.00	-1	6,365	-0.02%
2021/08/09	3	109.83	2	107.00	107.00	1	6,461	0.02%
2021/08/06	3	111.00	5	112.70	111.00	-2	6,647	-0.03%
2021/08/05	4	109.63	2	110.25	111.00	2	6,751	0.03%
2021/08/03	2	105.00	1	106.00	105.00	1	6,915	0.01%
2021/08/02	5	102.80	3	104.67	106.00	2	7,135	0.03%
2021/07/30	3	103.67	2	103.75	102.00	1	7,220	0.01%
2021/07/29	1	105.50	1	105.00	105.50	0	7,301	0.00%
2021/07/28	12	104.63	10	103.80	104.50	2	7,375	0.03%
2021/07/27	5	111.20	2	112.25	109.50	3	7,484	0.04%
2021/07/26	1	112.50	1	112.50	113.00	0	7,612	0.00%
2021/07/23	1	112.50	3	113.17	112.00	-2	7,663	-0.03%
2021/07/22	8	113.38	4	114.50	112.50	4	7,736	0.05%
2021/07/21	7	110.14	11	110.91	111.00	-4	7,787	-0.05%
2021/07/20	16	111.59	5	111.90	110.00	11	7,776	0.14%
2021/07/19	1	114.50	9	115.17	113.50	-8	7,786	-0.10%
2021/07/16	1	113.50	1	115.00	113.50	0	7,830	0.00%
2021/07/15	5	113.90	3	114.67	114.50	2	7,884	0.03%
2021/07/14	2	112.25	9	113.44	114.00	-7	8,022	-0.09%
2021/07/13	8	117.62	15	116.40	114.00	-7	8,058	-0.09%
2021/07/12	3.1	116.68	8	117.06	116.50	-4.9	8,026	-0.06%
2021/07/09	8	116.00	26	116.04	115.00	-18	8,040	-0.22%
2021/07/08	5	119.90	7	120.36	119.00	-2	8,066	-0.02%
2021/07/07	10	122.55	24.2	124.04	120.50	-14.2	8,101	-0.18%
2021/07/06	32.2	122.62	15.2	122.25	121.50	17	7,972	0.21%
2021/07/05	20.2	120.66	14	121.00	118.00	6.2	7,865	0.08%
2021/07/02	1	114.00	2	114.00	115.50	-1	7,760	-0.01%
2021/07/01	33	116.09	23	115.85	114.00	10	8,048	0.12%
2021/06/30	21	117.71	21.2	118.82	123.00	-0.2	8,037	0.00%
2021/06/29	14	114.93	12	115.92	112.00	2	7,900	0.03%
2021/06/28	6	110.33	1	110.50	112.50	5	7,787	0.06%
2021/06/25	12	115.38	2	113.50	113.00	10	7,774	0.13%
2021/06/24	7	115.07	4	115.50	114.50	3	7,802	0.04%
2021/06/23	6	114.92	7	115.71	115.50	-1	7,897	-0.01%
2021/06/22	9	114.78	9	113.94	112.00	0	7,990	0.00%
2021/06/21	4.6	114.22	4	114.13	113.50	0.6	8,099	0.01%
2021/06/18	18.1	118.70	18	117.42	117.00	0.1	8,071	0.00%
2021/06/17	13	115.15	20	113.58	117.50	-7	7,670	-0.09%
2021/06/16	7	107.43	6	108.92	107.00	1	7,512	0.01%
2021/06/15	3	107.50	9	106.89	108.00	-6	7,507	-0.08%
2021/06/11	28	105.75	13	107.38	103.50	15	7,479	0.20%
2021/06/10	1	103.50	13	104.35	104.50	-12	7,614	-0.16%
2021/06/09	1	104.50	8	104.50	103.00	-7	7,802	-0.09%
2021/06/08	1	105.00	23	104.91	104.50	-22	7,814	-0.28%
2021/06/07	16	103.41	5	104.30	102.50	11	7,863	0.14%
2021/06/04	7	103.21	12	104.67	105.00	-5	7,874	-0.06%
2021/06/03	2	100.85	6.9	101.68	104.00	-4.9	7,867	-0.06%
2021/06/02	15	102.40	11	102.55	100.00	4	7,833	0.05%
2021/06/01	0	0.00	1	105.00	105.00	-1	7,781	-0.01%
2021/05/31	4	106.13	4	106.63	104.50	0	7,760	0.00%
2021/05/28	10	105.50	5	105.50	104.50	5	7,739	0.06%
2021/05/27	1	103.50	0	0.00	104.00	1	7,708	0.01%
2021/05/26	41.1	105.20	9	104.44	104.50	32.1	7,654	0.42%
2021/05/25	1	106.00	13	106.54	108.00	-12	7,623	-0.16%
2021/05/24	11	96.17	11	96.21	98.60	0	7,669	0.00%
2021/05/21	14	95.74	13	95.71	95.80	1	8,044	0.01%
2021/05/20	11	94.93	8	94.08	93.00	3	8,255	0.04%
2021/05/19	4	95.25	1	96.00	95.40	3	8,409	0.04%
2021/05/18	11	93.65	19	95.77	96.90	-8	8,638	-0.09%
2021/05/17	1	84.60	5	90.18	88.90	-4	8,770	-0.05%
2021/05/14	16.1	93.85	13	99.22	93.00	3.1	8,852	0.03%
2021/05/13	10	89.34	16	89.84	91.60	-6	8,935	-0.07%
2021/05/12	28	96.71	25.2	95.48	90.90	2.8	9,089	0.03%
2021/05/11	14	102.82	22	102.02	101.00	-8	9,090	-0.09%
2021/05/10	37	112.41	3	114.33	110.50	34	9,152	0.37%
2021/05/07	4	112.00	12	112.17	113.00	-8	9,214	-0.09%
2021/05/06	7	102.57	9	103.67	103.00	-2	9,549	-0.02%
2021/05/05	11.3	106.51	5	106.90	102.50	6.3	9,563	0.07%
2021/05/04	5	104.90	12	105.75	106.00	-7	9,851	-0.07%
2021/05/03	8.2	117.46	24	114.63	113.50	-15.8	10,170	-0.16%
2021/04/29	14	126.21	1.6	125.46	125.00	12.4	10,099	0.12%
2021/04/28	5	127.50	1	128.50	128.50	4	10,166	0.04%
2021/04/27	5	124.80	6	126.17	126.50	-1	10,239	-0.01%
2021/04/26	2	124.00	7	123.93	123.50	-5	10,222	-0.05%
2021/04/23	6	123.00	4	122.38	122.50	2	10,282	0.02%
2021/04/22	5	120.50	3	120.33	119.50	2	10,494	0.02%
2021/04/21	5	124.50	0	0.00	123.50	5	10,620	0.05%
2021/04/20	15.5	128.39	6	127.67	127.50	9.5	10,940	0.09%
2021/04/19	5	123.80	0.2	123.00	123.00	4.9	10,902	0.04%
2021/04/16	2	122.50	0.5	123.50	123.00	1.5	10,940	0.01%
2021/04/15	0	0.00	3	124.33	124.00	-3	11,107	-0.03%
2021/04/14	3.1	120.98	16.3	121.46	125.00	-13.2	11,202	-0.12%
2021/04/13	1	122.50	5	124.40	122.50	-4	11,300	-0.04%
2021/04/12	1	121.50	5.1	122.02	121.50	-4.1	11,314	-0.04%
2021/04/09	10	127.40	32	124.69	126.00	-22	11,401	-0.19%
2021/04/08	10.1	133.10	11.4	132.14	131.00	-1.3	11,427	-0.01%
2021/04/07	30.1	133.78	110.1	132.65	133.50	-80	11,575	-0.69%	大賣/
2021/04/06	6.4	126.70	9.4	126.84	129.50	-3	11,354	-0.03%
2021/04/01	23.6	121.30	6.1	121.18	121.50	17.5	11,260	0.16%
2021/03/31	8.1	118.51	5	118.90	117.50	3.1	11,387	0.03%
2021/03/30	15	119.70	1.2	120.50	118.50	13.8	11,764	0.12%
2021/03/29	6.5	118.59	6	117.75	117.00	0.5	11,926	0.00%
2021/03/26	18	118.31	5	120.00	119.50	13	12,174	0.11%
2021/03/25	5.2	116.25	5	116.10	114.00	0.2	12,118	0.00%
2021/03/24	9.4	125.17	5	123.00	120.00	4.4	12,075	0.04%
2021/03/23	2	130.75	0	0.00	131.00	2	12,106	0.02%
2021/03/19	8.1	133.17	6	133.17	133.00	2.1	12,296	0.02%
2021/03/18	0.2	136.50	2.2	135.14	134.50	-2	12,427	-0.02%
2021/03/17	4	135.00	6	135.58	134.00	-2	12,481	-0.02%
2021/03/16	22	136.25	15	134.40	134.50	7	12,505	0.06%
2021/03/15	90	133.16	22.5	132.74	134.50	67.5	12,413	0.54%
2021/03/12	32	132.13	3	133.00	128.00	29	12,305	0.24%
2021/03/11	6	127.50	1	127.00	131.00	5	12,362	0.04%
2021/03/10	2	121.50	5.1	115.55	121.50	-3.1	12,362	-0.03%
2021/03/09	0	0.00	3	114.83	110.50	-3	12,470	-0.02%
2021/03/08	0	0.00	3.2	120.92	117.00	-3.2	12,466	-0.03%
2021/03/05	6	123.33	0	0.00	122.00	6	12,619	0.05%
2021/03/04	3	128.50	1	128.00	127.00	2	12,695	0.02%
2021/03/03	0	0.00	4	123.50	130.00	-4	12,775	-0.03%
2021/03/02	2	128.00	3	131.00	126.00	-1	12,890	-0.01%
2021/02/26	3.2	126.66	2	131.00	130.00	1.2	13,034	0.01%
2021/02/25	3	132.50	4	132.63	132.00	-1	13,343	-0.01%
2021/02/24	21	132.69	17	132.82	129.00	4	13,326	0.03%
2021/02/23	39	140.08	50	141.63	137.50	-11	13,344	-0.08%
2021/02/22	12.2	136.96	110.7	133.98	139.50	-98.5	13,052	-0.75%	大賣/
2021/02/19	11.1	124.42	8.7	124.91	127.50	2.4	13,152	0.02%
2021/02/18	24	120.33	20.3	121.61	124.00	3.7	13,244	0.03%
2021/02/17	104	116.44	6.3	116.45	117.50	97.8	13,484	0.72%	大買/
2021/02/05	11	106.68	18	106.47	107.00	-7	13,531	-0.05%
2021/02/04	20	105.23	18	105.97	104.00	2	13,967	0.01%
2021/02/03	12	103.75	19.4	103.31	104.00	-7.4	14,127	-0.05%
2021/02/02	16	100.94	19	99.98	100.00	-3	13,906	-0.02%
2021/02/01	9	96.42	11	97.11	96.50	-2	13,833	-0.01%
2021/01/29	21.2	100.96	81	101.58	98.50	-59.9	13,785	-0.43%
2021/01/28	76.1	105.13	80	105.75	101.00	-3.9	13,657	-0.03%
2021/01/27	11	101.17	3.7	100.54	100.50	7.3	13,700	0.05%
2021/01/26	39	103.79	34.1	102.68	99.10	4.9	13,769	0.04%
2021/01/25	4.1	105.39	38.3	106.87	107.00	-34.2	13,404	-0.26%
2021/01/22	2	97.60	11	97.51	97.60	-9	12,966	-0.07%
2021/01/21	76	98.41	3	98.20	98.00	73	12,896	0.57%
2021/01/20	5	96.48	8.1	94.57	93.80	-3.1	12,789	-0.02%
2021/01/19	2	101.00	4	100.50	99.00	-2	12,639	-0.02%
2021/01/18	17.1	100.58	11	100.50	100.50	6.1	12,578	0.05%
2021/01/15	9	103.28	13	102.73	101.00	-4	12,515	-0.03%
2021/01/14	10	100.49	6.1	100.34	102.50	3.9	12,336	0.03%
2021/01/13	14	100.54	12.3	98.96	100.00	1.7	12,264	0.01%
2021/01/12	5.7	91.47	8	92.09	93.20	-2.3	12,028	-0.02%
2021/01/11	0.9	95.33	0	0.00	95.60	0.9	12,396	0.01%
2021/01/08	13.4	98.36	11	97.55	95.20	2.4	12,534	0.02%
2021/01/07	4.1	97.43	24	98.20	97.50	-19.9	12,342	-0.16%
2021/01/06	27.1	97.67	11	98.60	96.00	16.1	12,234	0.13%
2021/01/05	12.1	98.15	3.4	97.58	97.70	8.7	12,030	0.07%
2021/01/04	13	94.95	9.2	96.20	97.50	3.8	11,917	0.03%
2020/12/31	16	90.82	19	91.43	91.60	-3	11,758	-0.03%
2020/12/30	18	90.27	35.7	88.92	91.90	-17.7	11,606	-0.15%
2020/12/29	2	86.60	11	86.03	84.80	-9	11,358	-0.08%
2020/12/28	39	86.59	13	86.16	85.00	26	11,243	0.23%
2020/12/25	34.3	85.78	23	84.97	84.80	11.3	11,135	0.10%
2020/12/24	28	85.29	29.6	85.75	86.20	-1.6	10,948	-0.01%
2020/12/23	0	0.00	28	78.64	78.40	-28	10,487	-0.27%
2020/12/22	6	80.04	14.1	78.48	77.90	-8.1	10,269	-0.08%
2020/12/21	3.2	73.79	3.1	74.47	75.00	0.1	9,943	0.00%
2020/12/18	22	75.55	27	75.86	73.70	-5	9,853	-0.05%
2020/12/17	44	73.84	23.6	73.28	75.20	20.4	9,668	0.21%
2020/12/16	14	72.36	17	71.51	72.80	-3	9,437	-0.03%
2020/12/15	11	71.72	11	70.65	68.30	0	9,266	0.00%
2020/12/14	64	74.75	64.4	74.20	73.60	-0.4	9,095	0.00%
2020/12/11	13	70.50	63	69.02	69.70	-50	8,808	-0.57%
2020/12/10	14	71.49	7	71.94	70.90	7	8,667	0.08%
2020/12/09	29	71.90	42.4	71.84	72.10	-13.4	8,565	-0.16%
2020/12/08	37.3	68.68	40.4	68.88	69.00	-3.1	8,371	-0.04%
2020/12/07	4	71.03	3	70.60	70.60	1	8,252	0.01%
2020/12/04	5	69.96	0	0.00	71.60	5	8,135	0.06%
2020/12/03	5	70.56	4.1	70.95	70.10	0.9	8,054	0.01%
2020/12/02	8	68.65	5	68.74	68.80	3	7,885	0.04%
2020/12/01	6	68.72	19.2	69.58	68.50	-13.2	7,819	-0.17%
2020/11/30	46	67.08	34.3	67.06	67.00	11.7	7,659	0.15%
2020/11/27	10	66.57	8	66.43	66.90	2	7,549	0.03%
2020/11/26	13	65.22	10	65.07	66.20	3	7,437	0.04%
2020/11/25	9.1	65.00	4	65.13	63.90	5.1	7,271	0.07%
2020/11/24	14.1	65.98	15.2	65.97	65.50	-1.1	7,077	-0.02%
2020/11/23	4	62.38	1.3	62.75	62.60	2.7	6,734	0.04%
2020/11/20	5	62.42	8	61.89	62.00	-3	6,608	-0.05%
2020/11/19	26	60.55	24	60.75	60.60	2	6,320	0.03%
2020/11/18	32	60.95	33	60.75	61.40	-1	6,176	-0.02%
2020/11/17	36	59.57	43	59.54	60.00	-7	5,780	-0.12%
2020/11/16	53	58.52	78.4	58.75	58.40	-25.4	5,492	-0.46%
2020/11/13	34	55.61	25	55.82	56.10	9	4,947	0.18%
2020/11/12	177.6	56.71	190.5	56.93	57.00	-12.9	4,661	-0.28%	大買/大賣/
2020/11/11	63	53.01	101.7	52.75	53.30	-38.7	4,040	-0.96%	大賣/
2020/11/10	19	49.66	22	50.09	49.75	-3	3,616	-0.08%
2020/11/09	15	50.02	15	50.08	49.35	0	3,553	0.00%
2020/11/06	21	50.50	10	50.90	50.00	11	3,499	0.31%
2020/11/05	32	49.68	26	49.86	50.80	6	3,391	0.18%
2020/11/04	65	50.50	44	50.35	49.90	21	3,238	0.65%
2020/11/03	8	46.83	22.3	47.19	48.60	-14.3	2,785	-0.51%
2020/11/02	11	44.23	13	44.60	44.20	-2	2,637	-0.08%
2020/10/30	7.9	44.12	22	44.74	44.15	-14.1	2,705	-0.52%
2020/10/29	10	43.84	1	44.10	44.35	9	2,751	0.33%
2020/10/28	19	45.67	17	45.78	45.25	2	2,780	0.07%
2020/10/27	11	46.51	7	46.56	46.70	4	2,770	0.14%
2020/10/26	8	46.41	13.2	46.67	46.50	-5.2	2,772	-0.19%
2020/10/23	10	46.88	5	46.89	46.85	5	2,750	0.18%
2020/10/22	20	46.72	16	46.92	46.45	4	2,721	0.15%
2020/10/21	15	49.45	9	48.91	48.20	6	2,642	0.23%
2020/10/20	66.3	49.59	19	49.39	49.20	47.3	2,518	1.88%
2020/10/19	68	49.18	26	49.28	49.50	42	2,366	1.77%
2020/10/16	30	45.08	31	45.36	47.00	-1	1,867	-0.05%
2020/10/15	9	42.85	6	42.88	42.75	3	1,653	0.18%
2020/10/14	13	43.56	38	43.26	43.50	-25	1,670	-1.50%
2020/10/13	12.5	42.18	9	42.51	42.30	3.5	1,633	0.21%
2020/10/12	20	41.99	34	41.84	41.55	-14	1,642	-0.85%
2020/10/08	46	42.76	17	42.79	42.55	29	1,652	1.75%
2020/10/07	6	42.73	6	42.96	43.10	0	1,649	0.00%
2020/10/06	9	42.58	31	42.79	42.35	-22	1,627	-1.35%
2020/10/05	11	41.41	3	41.35	41.40	8	1,592	0.50%
2020/09/30	28	40.63	8	40.98	41.80	20	1,596	1.25%
2020/09/29	5	41.37	11	39.58	41.25	-6	1,554	-0.39%
2020/09/28	8	37.60	2	37.80	37.80	6	1,456	0.41%
2020/09/25	8	37.93	8	37.48	37.40	0	1,474	0.00%
2020/09/24	8	39.28	7	39.39	38.70	1	1,477	0.07%
2020/09/23	11	40.49	14	40.54	40.20	-3	1,496	-0.20%
2020/09/22	3	41.13	3	41.10	41.00	0	1,502	0.00%
2020/09/21	2	41.93	2	41.93	41.90	0	1,507	0.00%
2020/09/18	0	0.00	0.7	42.40	42.40	-0.7	1,520	-0.05%
2020/09/16	1	42.05	1	42.15	42.00	0	1,565	0.00%
2020/09/15	0	0.00	11	42.70	42.65	-11	1,591	-0.69%
2020/09/14	25	41.97	25	42.02	42.60	0	1,598	0.00%
2020/09/11	7	40.74	4	40.61	40.30	3	1,604	0.19%
2020/09/10	1	41.60	0	0.00	41.20	1	1,631	0.06%
2020/09/09	14	41.41	4.7	41.52	41.45	9.3	1,680	0.55%
2020/09/08	4	42.15	0	0.00	41.85	4	1,745	0.23%
2020/09/07	0	0.00	8	42.65	42.25	-8	1,767	-0.45%
2020/09/04	16.2	42.16	7	42.29	42.20	9.2	1,811	0.51%
2020/09/03	0	0.00	9	43.37	43.00	-9	1,874	-0.48%
2020/09/02	9	41.79	0	0.00	41.80	9	1,891	0.48%
2020/09/01	1	41.35	0	0.00	41.60	1	1,998	0.05%
2020/08/31	4	42.04	4	41.96	41.75	0	2,018	0.00%
2020/08/26	0.6	42.45	0	0.00	42.45	0.6	2,090	0.03%
2020/08/25	0.3	42.30	1.8	42.36	42.25	-1.5	2,109	-0.07%
2020/08/24	5	42.23	4	42.35	42.25	1	2,141	0.05%
2020/08/21	2	42.78	0	0.00	42.70	2	2,166	0.09%
2020/08/20	11	44.58	9	43.21	42.60	2	2,180	0.09%
2020/08/19	18	46.32	21	46.26	46.40	-3	2,197	-0.14%
2020/08/18	7.4	47.02	4	46.93	46.85	3.4	2,228	0.15%
2020/08/17	1	46.40	5	47.92	48.00	-4	2,258	-0.18%
2020/08/05	6	34.63	4	34.93	34.55	2	2,244	0.09%
2020/08/04	3	34.50	1	34.75	34.35	2	2,282	0.09%
2020/08/03	0	0.00	5	35.05	34.85	-5	2,350	-0.21%
2020/07/31	0	0.00	2	34.95	34.70	-2	2,658	-0.08%
2020/07/29	1	34.30	0	0.00	34.20	1	3,170	0.03%
2020/07/28	12	35.23	16	35.08	34.10	-4	3,170	-0.13%
2020/07/27	8	35.73	3	35.38	35.35	5	3,244	0.15%
2020/07/24	2	36.05	9	35.81	35.70	-7	3,193	-0.22%
2020/07/23	2	35.15	4	34.89	35.25	-2	3,158	-0.06%
2020/07/21	5	33.92	0	0.00	33.85	5	3,201	0.16%
2020/07/20	2	32.23	1	32.35	32.65	1	3,199	0.03%
2020/07/16	2	33.33	3	33.42	33.15	-1	3,262	-0.03%
2020/07/15	6	33.28	0	0.00	33.05	6	3,278	0.18%
2020/07/14	8	33.56	7	33.66	33.55	1	3,318	0.03%
2020/07/13	5	33.72	1	33.80	33.65	4	3,356	0.12%
2020/07/10	12	34.02	9	33.88	33.65	3	3,500	0.09%
2020/07/09	6	34.83	0	0.00	34.90	6	3,520	0.17%
2020/07/08	0	0.00	1	35.15	35.00	-1	3,577	-0.03%
2020/07/07	1	35.45	12	35.18	34.80	-11	3,663	-0.30%
2020/07/06	0	0.00	8	35.19	35.10	-8	3,851	-0.21%
2020/07/03	5	34.56	1	34.55	34.50	4	4,021	0.10%
2020/07/02	2	34.73	0	0.00	34.65	2	4,077	0.05%
2020/07/01	1	34.65	1	34.65	34.55	0	4,086	0.00%
2020/06/30	5	34.44	4	34.40	34.40	1	4,086	0.02%
2020/06/29	11	34.57	9	34.55	34.70	2	4,098	0.05%
2020/06/24	2	35.20	5	35.47	35.15	-3	4,099	-0.07%
2020/06/23	10	35.35	4	35.34	35.20	6	4,168	0.14%
2020/06/22	8	35.73	0	0.00	35.50	8	4,199	0.19%
2020/06/19	2	36.50	0	0.00	36.20	2	4,242	0.05%
2020/06/16	1	36.10	1	36.20	36.35	0	4,302	0.00%
2020/06/15	1	35.60	1	35.60	35.50	0	4,366	0.00%
2020/06/12	5	34.98	2	35.05	35.85	3	4,379	0.07%
2020/06/11	9	36.31	11	36.29	36.10	-2	4,395	-0.05%
2020/06/10	0	0.00	2	37.35	37.30	-2	4,452	-0.04%
2020/06/05	1.4	38.15	0	0.00	38.15	1.4	4,554	0.03%
2020/06/04	1	38.35	3	38.50	38.70	-2	4,538	-0.04%
2020/06/03	2	38.35	3	38.17	37.95	-1	4,507	-0.02%
2020/06/02	1	37.90	0	0.00	37.80	1	4,491	0.02%
2020/06/01	7	38.21	5	38.45	38.40	2	4,457	0.04%
2020/05/29	1	37.40	3	37.30	37.40	-2	4,403	-0.05%
2020/05/28	3	37.90	7.5	37.73	37.90	-4.5	4,407	-0.10%
2020/05/27	5	36.95	7	36.93	36.75	-2	4,323	-0.05%
2020/05/26	0.1	36.65	1	36.65	36.65	-0.9	4,355	-0.02%
2020/05/25	11	35.75	10	35.72	36.50	1	4,385	0.02%
2020/05/22	3	36.28	2	36.33	36.25	1	4,398	0.02%
2020/05/21	0	0.00	1	37.20	37.25	-1	4,407	-0.02%
2020/05/20	1	37.10	8	37.21	37.10	-7	4,467	-0.16%
2020/05/19	18	35.97	32	36.58	36.75	-14	4,448	-0.31%
2020/05/18	19	36.14	7	35.76	35.70	12	4,457	0.27%
2020/05/15	18	36.89	19	36.56	36.50	-1	4,478	-0.02%
2020/05/14	20	37.33	20	37.25	36.20	0	4,452	0.00%
2020/05/13	6	37.76	6	38.24	37.90	0	4,433	0.00%
2020/05/12	2.3	37.84	3	38.15	38.40	-0.7	4,428	-0.02%
2020/05/11	18.3	38.21	9	38.24	38.35	9.3	4,449	0.21%
2020/05/08	19	38.27	10	37.88	37.55	9	4,441	0.20%
2020/05/07	28	39.99	30	40.15	39.20	-2	4,380	-0.05%
2020/05/06	4	37.93	28	38.08	38.15	-24	4,085	-0.59%
2020/05/05	22	34.84	32	35.02	34.70	-10	3,688	-0.27%
2020/05/04	18	33.65	1	33.70	33.70	17	3,668	0.46%
2020/04/30	17	34.66	10	34.55	34.40	7	3,742	0.19%
2020/04/27	0	0.00	13	34.42	34.45	-13	3,720	-0.35%
2020/04/24	0	0.00	8	34.20	33.80	-8	3,691	-0.22%
2020/04/23	4	33.38	5	33.50	33.45	-1	3,703	-0.03%
2020/04/22	5	32.66	11	32.80	33.20	-6	3,718	-0.16%
2020/04/21	14	32.95	8	33.28	32.35	6	3,749	0.16%
2020/04/20	2	34.05	0	0.00	33.90	2	3,767	0.05%
2020/04/17	4	34.18	14	34.47	33.75	-10	3,778	-0.26%
2020/04/16	16	34.05	8	34.30	34.30	8	3,760	0.21%
2020/04/15	12	34.60	3	34.92	34.20	9	3,757	0.24%
2020/04/13	17	33.21	19	33.14	32.65	-2	3,813	-0.05%
2020/04/10	12	34.54	12	34.22	34.40	0	3,879	0.00%
2020/04/09	53	36.23	40	35.41	33.95	13	4,140	0.31%
2020/04/08	4	34.01	22	35.18	35.40	-18	4,011	-0.45%
2020/04/07	0	0.00	2	31.45	32.20	-2	4,092	-0.05%
2020/04/06	0	0.00	1	30.10	30.10	-1	4,345	-0.02%
2020/03/31	0	0.00	2	30.28	29.70	-2	4,475	-0.04%
2020/03/30	8	29.33	5	29.27	29.60	3	4,518	0.07%
2020/03/27	3	30.60	4	30.96	29.65	-1	4,612	-0.02%
2020/03/26	0	0.00	4	29.33	29.50	-4	4,598	-0.09%
2020/03/25	1	28.35	0	0.00	28.35	1	4,624	0.02%
2020/03/24	12	25.98	12	26.17	25.80	0	4,572	0.00%
2020/03/23	5	25.01	10	24.91	24.75	-5	4,545	-0.11%
2020/03/20	4	26.33	12	26.47	27.00	-8	4,520	-0.18%
2020/03/19	14	25.52	5	25.86	25.25	9	4,478	0.20%
2020/03/18	21	28.84	0	0.00	28.05	21	4,419	0.48%
2020/03/17	1.1	28.60	1	29.70	28.60	0.1	4,403	0.00%
2020/03/16	9	29.81	8	29.97	29.50	1	4,367	0.02%
2020/03/13	12	28.53	1	28.55	28.70	11	4,289	0.26%
2020/03/12	12	33.21	6	32.57	31.65	6	4,241	0.14%
2020/03/11	1	35.30	2	35.75	35.10	-1	4,204	-0.02%
2020/03/10	4	34.63	12	35.63	36.15	-8	4,195	-0.19%
2020/03/09	16	36.68	7	36.53	35.75	9	4,197	0.21%
2020/03/06	4	38.19	1	38.00	38.00	3	4,227	0.07%
2020/03/05	2	38.70	0	0.00	38.65	2	4,232	0.05%
2020/03/04	5	38.06	3	38.22	38.20	2	4,229	0.05%
2020/03/03	1	39.45	2	39.05	38.70	-1	4,237	-0.02%
2020/03/02	5	37.01	9	37.86	38.05	-4	4,219	-0.09%
2020/02/27	8	38.71	4	38.43	37.80	4	4,210	0.09%
2020/02/26	10	40.17	8	40.15	39.65	2	4,164	0.05%
2020/02/25	2	40.30	0	0.00	40.60	2	4,108	0.05%
2020/02/24	2	40.50	8	40.54	40.65	-6	4,069	-0.15%
2020/02/21	0	0.00	4	41.55	41.20	-4	4,045	-0.10%
2020/02/20	2	40.58	4	41.01	40.55	-2	3,968	-0.05%
2020/02/18	11.1	40.91	0	0.00	40.45	11.1	3,928	0.28%
2020/02/17	1	40.35	5	40.55	40.30	-4	3,916	-0.10%
2020/02/14	0	0.00	1	40.85	40.60	-1	4,036	-0.02%
2020/02/13	3	40.30	3	40.87	40.15	0	4,028	0.00%
2020/02/12	7	41.14	3	40.75	41.10	4	4,030	0.10%
2020/02/11	8	40.55	5	40.50	40.30	3	3,986	0.08%
2020/02/10	4	38.74	1	38.65	39.25	3	3,950	0.08%
2020/02/07	2.1	40.10	2	39.70	39.55	0.1	4,026	0.00%
2020/02/05	3	39.92	3	40.55	39.55	0	4,410	0.00%
2020/02/04	0	0.00	3	39.03	39.95	-3	4,497	-0.07%
2020/02/03	11	35.47	20	35.69	36.35	-9	4,528	-0.20%
2020/01/31	9	38.56	5	38.64	38.15	4	4,551	0.09%
2020/01/30	10	39.07	4	39.00	38.95	6	4,553	0.13%
2020/01/20	1	43.40	3	43.45	43.25	-2	4,499	-0.04%
2020/01/17	7	43.54	8	43.73	43.65	-1	4,489	-0.02%
2020/01/15	4	43.31	4	43.20	43.15	0	4,406	0.00%
2020/01/14	2	43.43	7	43.44	43.50	-5	4,341	-0.12%
2020/01/13	1	42.35	0	0.00	42.40	1	4,296	0.02%
2020/01/09	5.2	42.99	8	43.06	42.95	-2.8	4,251	-0.07%
2020/01/08	6	42.81	5	42.30	42.25	1	4,228	0.02%
2020/01/07	22	43.58	18	43.82	43.00	4	4,175	0.10%
2020/01/06	4	45.99	10	46.06	46.10	-6	4,113	-0.15%
2020/01/03	20	46.93	12	46.73	45.95	8	4,087	0.20%
2020/01/02	3	45.00	4	45.15	45.15	-1	3,791	-0.03%
2019/12/31	27	45.81	29	45.51	45.20	-2	3,800	-0.05%
2019/12/30	66	44.07	71	43.78	45.25	-5	3,615	-0.14%
2019/12/27	23	42.29	20	42.48	42.30	3	3,350	0.09%
2019/12/26	24	42.94	21	43.05	41.95	3	3,385	0.09%
2019/12/25	0	0.00	301.1	42.42	42.40	-301.1	3,429	-8.78%	大賣/鉅額交易
2019/12/24	304.1	42.01	6	42.33	42.30	298.1	3,477	8.57%	大買/鉅額交易
2019/12/23	4	41.75	10	41.81	41.60	-6	3,489	-0.17%
2019/12/20	2	41.40	31.3	41.19	41.30	-29.3	3,475	-0.84%
2019/12/19	17	40.30	0	0.00	40.15	17	3,504	0.49%
2019/12/18	2	40.30	0	0.00	40.30	2	3,671	0.05%
2019/12/13	4	40.51	0.1	40.25	40.25	3.9	4,185	0.09%
2019/12/11	0.2	41.15	0	0.00	41.15	0.2	4,771	0.00%
2019/12/09	3	41.48	21	41.60	41.35	-18	4,807	-0.37%
2019/12/06	1	40.85	3	41.05	41.00	-2	4,856	-0.04%
2019/12/05	3	41.02	2	41.20	40.70	1	4,901	0.02%
2019/12/04	0	0.00	1	41.00	40.60	-1	4,921	-0.02%
2019/12/03	3	40.00	17	40.10	40.35	-14	4,939	-0.28%
2019/12/02	13	39.62	4	40.11	39.35	9	4,971	0.18%
2019/11/29	11	40.34	5	40.41	40.20	6	5,107	0.12%
2019/11/28	11	40.46	12	40.68	40.85	-1	5,234	-0.02%
2019/11/27	2	40.35	4	40.73	40.85	-2	5,261	-0.04%
2019/11/26	0	0.00	3	40.68	40.45	-3	5,232	-0.06%
2019/11/21	4	39.90	3	39.85	39.90	1	5,209	0.02%
2019/11/20	0	0.00	1	40.25	40.00	-1	5,208	-0.02%
2019/11/19	0	0.00	3	40.20	40.10	-3	5,205	-0.06%
2019/11/18	1	40.00	0	0.00	40.00	1	5,211	0.02%
2019/11/15	4	39.85	5	39.97	39.85	-1	5,212	-0.02%
2019/11/14	0	0.00	3	40.70	40.10	-3	5,204	-0.06%
2019/11/13	14	40.85	22	41.45	40.25	-8	5,175	-0.15%
2019/11/12	1	38.50	28	38.95	39.25	-27	5,048	-0.53%
2019/11/11	25	38.53	13	38.51	38.15	12	5,037	0.24%
2019/11/08	3	39.95	6	39.90	39.80	-3	5,005	-0.06%
2019/11/07	12	39.85	4	39.79	39.80	8	5,002	0.16%
2019/11/06	48	40.06	25	40.19	40.10	23	4,999	0.46%
2019/11/05	110	42.56	72	41.06	39.40	38	4,923	0.77%	大買/
2019/11/04	33	42.78	24	43.16	43.65	9	4,658	0.19%
2019/11/01	47	41.60	52	42.50	43.50	-5	4,567	-0.11%
2019/10/31	26	41.73	22	42.27	42.70	4	4,403	0.09%
2019/10/30	21	41.73	16	42.39	42.65	5	4,271	0.12%
2019/10/29	13	41.58	26	42.03	42.50	-13	4,199	-0.31%
2019/10/25	5	41.66	5	41.88	41.90	0	4,155	0.00%
2019/10/24	1	41.55	1	41.60	41.65	0	4,140	0.00%
2019/10/23	5	41.29	2	41.35	41.10	3	4,119	0.07%
2019/10/22	1	40.95	1	41.00	41.15	0	4,118	0.00%
2019/10/21	3	40.90	12	41.40	41.05	-9	4,118	-0.22%
2019/10/18	3	41.00	0	0.00	40.85	3	4,103	0.07%
2019/10/17	2	40.78	0	0.00	41.10	2	4,102	0.05%
2019/10/16	20	41.25	17	41.25	40.85	3	4,097	0.07%
2019/10/15	19	41.72	19	41.76	41.25	0	4,088	0.00%
2019/10/14	76	41.87	81	41.42	41.00	-5	4,061	-0.12%
2019/10/09	61	41.36	51	41.63	42.20	10	3,952	0.25%
2019/10/08	15	42.92	20.3	42.97	42.50	-5.3	3,851	-0.14%
2019/10/07	16	43.27	8	43.51	43.70	8	3,832	0.21%
2019/10/04	28	43.68	33.8	43.44	44.00	-5.8	3,752	-0.16%
2019/10/03	41	43.67	42	42.83	43.85	-1	3,681	-0.03%
2019/10/02	13	43.70	11	43.95	43.15	2	3,642	0.05%
2019/10/01	46	43.67	38	44.16	44.20	8	3,580	0.22%
2019/09/27	7	42.23	7	42.47	43.30	0	3,443	0.00%
2019/09/26	37	41.72	59	42.31	42.60	-22	3,334	-0.66%
2019/09/25	11	39.65	28	39.65	40.50	-17	3,213	-0.53%
2019/09/24	36	39.51	48	39.55	40.05	-12	3,184	-0.38%
2019/09/23	53	40.35	38	40.31	38.20	15	3,078	0.49%
2019/09/20	16	41.41	5	41.58	41.30	11	2,911	0.38%
2019/09/19	35	42.06	23	42.35	41.75	12	2,843	0.42%
2019/09/18	42	42.23	50	43.31	43.00	-8	2,751	-0.29%
2019/09/17	62	41.76	36	42.37	41.80	26	2,375	1.09%
2019/09/16	12.1	41.50	19	41.66	41.30	-6.9	1,806	-0.38%
2019/09/12	1	41.30	0	0.00	41.50	1	1,786	0.06%
2019/09/11	16	40.96	16	41.63	41.15	0	1,758	0.00%
2019/09/10	35	41.26	15	41.29	41.10	20	1,740	1.15%
2019/09/09	21	41.99	38	41.90	42.45	-17	1,667	-1.02%
2019/09/06	18	40.52	19	40.98	41.10	-1	1,595	-0.06%
2019/09/05	0	0.00	3	41.63	41.00	-3	1,552	-0.19%
2019/09/04	7	40.03	11	40.40	41.00	-4	1,506	-0.27%
2019/09/03	27	39.51	29	39.60	40.45	-2	1,413	-0.14%
2019/09/02	9	38.57	18	38.11	39.25	-9	1,259	-0.71%
2019/08/30	15	35.98	5	35.77	35.70	10	1,131	0.88%
2019/08/29	2	33.98	1	34.10	33.95	1	1,086	0.09%
2019/08/27	2	34.15	0	0.00	34.00	2	1,094	0.18%
2019/08/26	2	34.15	1	34.30	34.05	1	1,098	0.09%
2019/08/22	1	35.95	0	0.00	35.15	1	1,100	0.09%
2019/08/21	5	35.48	1	35.55	35.60	4	1,095	0.37%
2019/08/20	0	0.00	1	34.90	34.75	-1	1,086	-0.09%
2019/08/16	0	34.00	0	0.00	34.00	0	1,087	0.00%
2019/08/15	4	33.89	0	0.00	34.10	4	1,087	0.37%
2019/08/14	1	35.30	0	0.00	35.00	1	1,087	0.09%
2019/08/13	3	34.58	2	34.78	34.95	1	1,084	0.09%
2019/08/12	3	34.97	0	0.00	35.55	3	1,088	0.28%
2019/08/08	7	34.66	10	34.84	35.25	-3	1,086	-0.28%
2019/08/07	5	34.50	3	34.52	33.70	2	1,078	0.19%
2019/08/06	38	35.01	39	35.40	35.85	-1	1,071	-0.09%
2019/08/05	23	37.20	14	37.55	36.45	9	1,069	0.84%
2019/08/02	6	40.78	4	40.95	40.45	2	1,025	0.20%
2019/07/31	3	42.03	0	0.00	42.00	3	1,047	0.29%
2019/07/30	0	0.00	2	42.48	42.40	-2	1,071	-0.19%
2019/07/23	3	41.97	6	41.73	41.90	-3	1,123	-0.27%
2019/07/22	6	41.16	1	41.35	41.30	5	1,191	0.42%
2019/07/19	3	41.37	1	41.50	41.40	2	1,202	0.17%
2019/07/18	0	0.00	4	41.55	41.55	-4	1,203	-0.33%
2019/07/17	1	42.15	0	0.00	42.05	1	1,211	0.08%
2019/07/12	0	0.00	4	43.14	43.45	-4	1,310	-0.31%
2019/07/11	2	45.78	0	0.00	45.80	2	1,372	0.15%
2019/07/09	5	45.96	6	45.13	45.00	-1	1,657	-0.06%
2019/07/08	1	46.20	5	46.25	46.10	-4	1,663	-0.24%
2019/07/05	2	46.10	2	46.03	46.10	0	1,697	0.00%
2019/07/04	3	45.13	2	45.40	45.50	1	1,710	0.06%
2019/07/03	1	44.80	1	44.75	44.55	0	1,787	0.00%
2019/07/02	4	44.90	5	44.68	44.75	-1	1,811	-0.06%
2019/07/01	5.2	44.35	8	44.04	44.45	-2.8	1,839	-0.15%
2019/06/28	3	43.00	0	0.00	43.05	3	1,838	0.16%
2019/06/27	0.2	43.05	6	43.10	43.20	-5.8	1,869	-0.31%
2019/06/26	0	0.00	6	42.48	42.45	-6	1,881	-0.32%
2019/06/25	2	42.65	0	0.00	42.50	2	1,909	0.10%
2019/06/24	2	42.95	1	42.80	43.00	1	1,975	0.05%
2019/06/21	0	0.00	1	43.30	42.90	-1	2,048	-0.05%
2019/06/20	3.1	43.59	2	43.40	43.30	1.1	2,059	0.05%
2019/06/19	1	42.55	0	0.00	42.55	1	2,101	0.05%
2019/06/18	4	42.70	1	42.20	42.10	3	2,124	0.14%
2019/06/17	1.1	42.46	0	0.00	42.75	1.1	2,138	0.05%
2019/06/11	0	0.00	2	41.08	41.20	-2	2,469	-0.08%
2019/06/10	3	40.22	6	40.34	40.55	-3	2,503	-0.12%
2019/06/06	29	40.39	25	40.18	40.10	4	2,534	0.16%
2019/06/05	20	41.49	18	41.18	41.05	2	2,568	0.08%
2019/06/04	4	41.91	6	41.88	41.60	-2	2,614	-0.08%
2019/06/03	3	41.25	4	41.66	41.60	-1	2,665	-0.04%
2019/05/31	2.1	41.19	6	41.63	41.65	-3.9	2,704	-0.14%
2019/05/30	0.1	41.20	2	41.03	41.20	-1.9	2,771	-0.07%
2019/05/29	2.1	39.88	7	40.23	40.50	-4.9	2,910	-0.17%
2019/05/28	6	40.14	6	40.18	40.10	0	3,007	0.00%
2019/05/27	0	0.00	1	40.30	40.10	-1	3,176	-0.03%
2019/05/24	3	40.37	0	0.00	40.20	3	3,545	0.08%
2019/05/23	13	40.55	4	40.51	40.40	9	3,597	0.25%
2019/05/22	7	41.65	3	42.00	41.55	4	3,668	0.11%
2019/05/21	3.1	40.67	13	41.38	41.55	-9.9	3,707	-0.27%
2019/05/20	20	41.15	20	40.97	40.75	0	3,804	0.00%
2019/05/17	6	41.07	8	41.59	40.70	-2	3,892	-0.05%
2019/05/16	1.1	41.39	3	41.65	41.30	-1.9	3,995	-0.05%
2019/05/15	2.1	42.04	16	41.73	42.10	-13.9	4,266	-0.33%
2019/05/14	18	40.13	1	40.35	41.30	17	4,501	0.38%
2019/05/13	16	41.41	22	41.32	40.90	-6	4,602	-0.13%
2019/05/10	11	43.24	10	43.36	42.80	1	4,644	0.02%
2019/05/09	8	44.36	6	44.65	44.15	2	4,634	0.04%
2019/05/08	6	45.46	0	0.00	45.35	6	4,673	0.13%
2019/05/07	5	45.95	9	46.12	45.90	-4	4,747	-0.08%
2019/05/06	5	44.79	3	44.77	44.75	2	4,751	0.04%
2019/05/03	0.1	46.15	2	46.25	46.25	-1.9	4,785	-0.04%
2019/05/02	0	0.00	1	46.10	46.25	-1	4,832	-0.02%
2019/04/30	5	45.68	5	45.92	46.15	0	4,891	0.00%
2019/04/29	14	46.46	12	46.43	45.75	2	4,919	0.04%
2019/04/26	5	47.89	11.1	48.00	47.25	-6.1	4,961	-0.12%
2019/04/25	9	46.78	3	46.85	46.90	6	4,968	0.12%
2019/04/24	3	47.12	0	0.00	47.20	3	5,036	0.06%
2019/04/23	4.1	47.19	0	0.00	47.25	4.1	5,111	0.08%
2019/04/22	4	48.34	4	48.83	47.80	0	5,340	0.00%
2019/04/19	7	47.71	12	48.30	48.40	-5	5,387	-0.09%
2019/04/18	23	48.71	3	49.95	47.60	20	5,707	0.35%
2019/04/17	21	49.61	23.1	49.59	49.35	-2.1	5,719	-0.04%
2019/04/16	13	49.47	17	49.73	49.75	-4	5,718	-0.07%
2019/04/12	0	0.00	1	46.70	46.70	-1	5,672	-0.02%
2019/04/11	7	47.51	6	48.03	47.10	1	5,768	0.02%
2019/04/10	3	46.98	2	47.10	47.50	1	5,923	0.02%
2019/04/09	3	47.18	25	47.98	47.60	-22	6,081	-0.36%
2019/04/08	3	46.60	2	46.68	46.70	1	6,436	0.02%
2019/04/03	1	46.00	3	45.77	46.10	-2	6,629	-0.03%
2019/04/02	1	45.15	4	45.43	45.30	-3	6,827	-0.04%
2019/04/01	7	45.21	12	45.36	45.00	-5	7,167	-0.07%
2019/03/29	3	45.70	4	46.00	45.65	-1	7,536	-0.01%
2019/03/28	5.1	45.55	4	46.05	45.50	1.1	7,721	0.01%
2019/03/27	8	45.61	6	45.89	45.80	2	7,865	0.03%
2019/03/26	11	46.85	3	47.55	46.50	8	7,873	0.10%
2019/03/25	2	47.55	8	47.69	47.65	-6	8,009	-0.07%
2019/03/22	6	48.78	19	48.92	48.80	-13	8,062	-0.16%
2019/03/21	1	48.00	3	47.63	48.15	-2	8,105	-0.02%
2019/03/20	2	47.45	0	0.00	47.30	2	8,230	0.02%
2019/03/19	5	47.35	42	47.32	47.25	-37	8,377	-0.44%
2019/03/18	6	48.28	1	48.80	47.95	5	8,491	0.06%
2019/03/15	10	48.41	9	48.39	48.10	1	8,770	0.01%
2019/03/14	57	47.74	191	46.58	46.60	-134	9,044	-1.48%	大賣/鉅額交易
2019/03/12	3	50.18	13	50.06	49.85	-10	9,301	-0.11%
2019/03/11	4.1	50.61	2	50.40	50.20	2.1	9,448	0.02%
2019/03/08	4	49.46	4	50.33	50.40	0	9,612	0.00%
2019/03/07	5	50.74	0	0.00	50.30	5	9,642	0.05%
2019/03/06	6	50.63	3	50.87	50.80	3	9,679	0.03%
2019/03/05	3	50.57	1	50.40	50.10	2	9,708	0.02%
2019/03/04	44	49.96	9	50.29	51.10	35	9,704	0.36%
2019/02/27	43	50.08	2	48.88	49.05	41	9,658	0.42%
2019/02/26	56	51.84	20	51.92	51.40	36	9,577	0.38%
2019/02/25	71	52.10	39	50.99	51.90	32	9,563	0.33%
2019/02/22	83	50.02	78	50.42	51.60	5	9,450	0.05%
2019/02/21	0	0.00	1	48.20	48.50	-1	9,149	-0.01%
2019/02/20	22	47.97	15	48.11	48.00	7	9,258	0.08%
2019/02/19	8	47.54	2	47.63	47.60	6	9,267	0.06%
2019/02/18	13	48.15	5	48.33	47.60	8	9,242	0.09%
2019/02/15	1	46.55	26	47.01	47.05	-25	9,163	-0.27%
2019/02/14	23	46.79	7	47.49	46.35	16	9,095	0.18%
2019/02/13	34	47.35	28	47.39	47.40	6	9,023	0.07%
2019/02/12	22	45.80	48	45.13	46.00	-26	8,777	-0.30%
2019/02/11	42	42.62	49	42.86	43.10	-7	8,609	-0.08%
2019/01/30	33	41.60	18	41.64	41.80	15	8,577	0.17%
2019/01/29	0	0.00	3	41.03	41.35	-3	8,614	-0.03%
2019/01/28	3	41.27	9	41.46	41.10	-6	8,652	-0.07%
2019/01/25	5	40.65	36	40.92	40.85	-31	8,874	-0.35%
2019/01/24	4	40.29	3	40.25	40.10	1	9,167	0.01%
2019/01/23	11	39.28	20	39.72	40.35	-9	9,254	-0.10%
2019/01/22	51	40.27	17	39.89	39.70	34	9,268	0.37%
2019/01/21	11	40.84	8	40.84	40.60	3	9,292	0.03%
2019/01/18	2	40.68	3	40.68	40.70	-1	9,306	-0.01%
2019/01/17	15	40.97	5	41.08	40.55	10	9,334	0.11%
2019/01/16	13	41.20	1	41.90	40.90	12	9,313	0.13%
2019/01/15	1	41.75	15	42.07	41.75	-14	9,273	-0.15%
2019/01/14	13	41.65	7	41.72	41.75	6	9,265	0.06%
2019/01/11	19	41.34	18	41.57	41.50	1	9,264	0.01%
2019/01/10	8	40.48	2	40.53	40.30	6	9,125	0.07%
2019/01/09	106	41.72	104	41.40	40.50	2	9,288	0.02%	大買/大賣/
2019/01/08	1	40.10	18	39.89	40.30	-17	8,992	-0.19%
2019/01/07	13	40.06	13	40.00	39.65	0	8,947	0.00%
2019/01/04	17	38.05	7	38.45	39.00	10	8,914	0.11%
2019/01/03	12	39.48	9	39.99	38.75	3	8,765	0.03%
2019/01/02	39	40.03	44	39.94	40.00	-5	8,676	-0.06%
2018/12/28	8	39.98	38	39.95	40.10	-30	8,611	-0.35%
2018/12/27	5	38.88	13	38.85	38.95	-8	8,451	-0.09%
2018/12/26	48	39.74	47	40.48	37.40	1	8,289	0.01%
2018/12/25	39	39.37	25	39.72	39.60	14	7,869	0.18%
2018/12/24	28	39.69	26	39.54	39.75	2	7,694	0.03%
2018/12/22	72	39.72	42	39.89	39.05	30	7,492	0.40%
2018/12/21	13	38.24	35	37.74	40.15	-22	7,198	-0.31%
2018/12/20	19	36.09	5	36.60	36.50	14	6,832	0.20%
2018/12/19	11	36.06	73	35.94	35.80	-62	6,640	-0.93%
2018/12/18	7	35.03	3	35.02	35.20	4	6,495	0.06%
2018/12/17	9	35.72	32	35.45	35.35	-23	6,442	-0.36%
2018/12/14	12	34.05	0	0.00	34.10	12	6,267	0.19%
2018/12/13	25	34.83	4	34.78	34.50	21	6,221	0.34%
2018/12/12	14	35.88	16	35.75	35.50	-2	6,141	-0.03%
2018/12/11	6	34.30	2	34.60	34.90	4	6,015	0.07%
2018/12/10	17	34.38	6	32.97	33.90	11	5,929	0.19%
2018/12/07	66	36.01	26	35.69	35.75	40	5,814	0.69%
2018/12/06	40	36.59	102	35.90	34.50	-62	5,528	-1.12%	大賣/
2018/12/05	39	35.78	31	36.27	37.80	8	5,190	0.15%
2018/12/04	27	34.51	8	34.13	34.50	19	4,788	0.40%
2018/12/03	7	33.65	24	34.08	34.45	-17	4,666	-0.36%
2018/11/30	36	31.28	34	31.25	31.35	2	4,492	0.04%
2018/11/29	40	31.18	7	31.59	30.55	33	4,432	0.74%
2018/11/28	7	30.76	7	30.94	30.65	0	4,373	0.00%
2018/11/27	26	29.78	1	29.50	30.00	25	4,337	0.58%
2018/11/26	0	0.00	3	28.95	29.20	-3	4,311	-0.07%
2018/11/23	3	28.60	1	28.30	28.50	2	4,307	0.05%
2018/11/22	52	30.34	7	30.99	29.70	45	4,280	1.05%
2018/11/21	1	30.40	2	30.43	30.85	-1	4,247	-0.02%
2018/11/20	15	30.84	1	30.90	30.55	14	4,270	0.33%
2018/11/19	12	31.25	19	31.24	31.40	-7	4,240	-0.17%
2018/11/16	0	0.00	3	29.30	29.55	-3	4,139	-0.07%
2018/11/15	2	28.60	3	28.85	29.10	-1	4,063	-0.02%
2018/11/14	8	28.99	3	29.40	28.55	5	4,057	0.12%
2018/11/13	5	28.27	15	28.47	28.80	-10	4,070	-0.25%
2018/11/12	12	28.63	2	28.80	28.75	10	4,105	0.24%
2018/11/09	0	0.00	9	29.75	29.60	-9	4,161	-0.22%
2018/11/08	19	29.84	7	30.09	29.35	12	4,235	0.28%
2018/11/07	26	28.57	40	29.06	29.20	-14	4,211	-0.33%
2018/11/06	20	29.09	1	30.30	28.00	19	4,192	0.45%
2018/11/05	12	30.04	14	30.28	30.20	-2	4,137	-0.05%
2018/11/02	26	30.70	17	31.29	30.30	9	4,132	0.22%
2018/11/01	29	29.46	18	29.84	30.25	11	3,918	0.28%
2018/10/31	1	26.80	29	28.46	28.70	-28	3,601	-0.78%
2018/10/30	3	26.20	0	0.00	26.10	3	3,524	0.09%
2018/10/29	6	27.79	7	27.76	27.75	-1	3,573	-0.03%
2018/10/26	11	28.80	11	28.87	28.35	0	3,631	0.00%
2018/10/25	12	28.70	13	28.79	28.45	-1	3,627	-0.03%
2018/10/24	6	31.51	8	31.29	31.05	-2	3,696	-0.05%
2018/10/23	9	33.12	2	33.45	32.50	7	3,791	0.18%
2018/10/22	1	33.90	11	33.80	33.90	-10	3,923	-0.25%
2018/10/19	12	33.21	12	33.32	33.35	0	3,957	0.00%
2018/10/18	23	36.26	16	36.08	35.85	7	4,004	0.17%
2018/10/17	38	39.09	4	39.83	37.60	34	4,006	0.85%
2018/10/12	15	35.97	8	36.63	36.45	7	4,097	0.17%
2018/10/08	1	40.05	0	0.00	40.80	1	4,359	0.02%
2018/10/04	10	43.88	0	0.00	43.20	10	4,672	0.21%
2018/10/03	1	45.40	0	0.00	44.05	1	4,979	0.02%
2018/10/02	0	0.00	1	47.20	45.90	-1	5,164	-0.02%
2018/09/28	1	46.40	0	0.00	45.55	1	5,500	0.02%
2018/09/27	1	47.80	0	0.00	46.85	1	5,673	0.02%
2018/09/26	0	0.00	1	50.00	49.10	-1	5,843	-0.02%
2018/09/21	0	0.00	1	49.80	49.80	-1	6,582	-0.02%
2018/09/20	1	49.45	0	0.00	48.80	1	6,926	0.01%
2018/09/19	1	50.30	0	0.00	49.60	1	7,038	0.01%
2018/09/18	0	0.00	1	50.70	50.90	-1	7,235	-0.01%
2018/09/17	2	52.60	0	0.00	52.70	2	7,424	0.03%
2018/09/14	3	53.60	6	52.77	54.20	-3	7,648	-0.04%
2018/09/13	5	51.56	2	53.05	51.00	3	8,110	0.04%
2018/09/12	2	51.80	1	53.00	51.80	1	8,201	0.01%
2018/09/07	1	56.40	0	0.00	55.10	1	8,709	0.01%
2018/09/06	1	60.70	0	0.00	60.10	1	8,790	0.01%
2018/09/05	1	61.30	0	0.00	61.20	1	9,072	0.01%
2018/09/03	2	61.90	5	61.74	61.60	-3	9,372	-0.03%
2018/08/31	0	0.00	1	65.40	65.70	-1	9,360	-0.01%
2018/08/29	1	66.40	6	65.95	65.20	-5	9,778	-0.05%
2018/08/28	2	66.15	1	67.40	64.80	1	9,998	0.01%
2018/08/27	25	64.30	26	65.67	66.30	-1	10,141	-0.01%
2018/08/24	2	62.00	0	0.00	62.00	2	10,131	0.02%
2018/08/23	3	67.07	49	66.94	63.20	-46	10,185	-0.45%
2018/08/22	50	70.29	0	0.00	70.50	50	10,158	0.49%
2018/08/21	1	70.30	1	70.00	70.00	0	10,275	0.00%
2018/08/20	5	70.50	1	71.40	70.50	4	10,473	0.04%
2018/08/17	0	0.00	1	72.50	68.30	-1	10,516	-0.01%
2018/08/16	6	70.78	5	72.30	72.00	1	10,468	0.01%
2018/08/15	0	0.00	3	69.43	70.00	-3	10,396	-0.03%
2018/08/14	1	67.50	1	65.20	67.60	0	10,349	0.00%
2018/08/13	1	64.00	3	63.60	63.60	-2	10,310	-0.02%
2018/08/10	2	71.05	2	71.40	69.80	0	10,282	0.00%
2018/08/09	2	70.60	2	71.30	72.00	0	10,294	0.00%
2018/08/08	5	73.70	8	71.96	71.20	-3	10,270	-0.03%
2018/08/07	6	72.32	4	71.90	74.50	2	10,249	0.02%
2018/08/06	4	71.23	3	71.70	71.40	1	10,256	0.01%
2018/08/03	6	71.03	3	71.27	71.60	3	10,329	0.03%
2018/08/02	12	69.81	14	70.18	70.00	-2	10,387	-0.02%
2018/08/01	4	75.05	1	73.40	73.40	3	10,464	0.03%
2018/07/31	1	74.00	5	74.64	75.60	-4	10,441	-0.04%
2018/07/30	39	76.44	37	74.95	73.50	2	10,481	0.02%
2018/07/27	10	81.36	15	82.56	80.70	-5	10,555	-0.05%
2018/07/26	21	78.79	14	78.59	78.90	7	10,405	0.07%
2018/07/25	7	78.10	15	77.39	77.80	-8	10,320	-0.08%
2018/07/24	68	74.97	59	74.94	76.50	9	10,204	0.09%
2018/07/23	5	73.56	8	73.49	74.50	-3	10,145	-0.03%
2018/07/20	7	74.21	8	75.55	71.30	-1	10,038	-0.01%
2018/07/19	6	75.80	6	75.13	76.80	0	9,970	0.00%
2018/07/18	9	76.89	13	76.02	75.30	-4	10,006	-0.04%
2018/07/17	19	80.24	12	79.33	78.80	7	10,089	0.07%
2018/07/16	5	83.52	4	82.48	82.60	1	9,995	0.01%
2018/07/13	12	86.87	6	87.18	85.10	6	10,005	0.06%
2018/07/12	15	82.42	17	82.44	85.50	-2	9,815	-0.02%
2018/07/11	9	82.97	9	82.81	82.20	0	9,749	0.00%
2018/07/10	7	78.80	4	79.68	80.40	3	9,659	0.03%
2018/07/09	17.1	84.72	14	81.98	80.50	3.1	9,549	0.03%
2018/07/06	36	86.39	35	85.74	84.90	1	9,382	0.01%
2018/07/05	19	90.35	23	90.40	86.90	-4	9,159	-0.04%
2018/07/04	8	86.43	6	87.03	91.50	2	8,991	0.02%
2018/07/03	22	90.50	20	89.93	86.00	2	8,811	0.02%
2018/07/02	34	88.21	44	88.90	90.30	-10	8,439	-0.12%
2018/06/29	19	84.48	21	84.19	84.40	-2	8,052	-0.02%
2018/06/28	3	78.43	18	78.92	79.00	-15	7,692	-0.19%
2018/06/27	14	80.94	15	80.52	78.30	-1	7,559	-0.01%
2018/06/26	23	79.85	19	79.79	80.70	4	7,336	0.05%
2018/06/25	9	83.90	10	84.60	80.80	-1	7,119	-0.01%
2018/06/22	71	88.22	84	87.82	83.00	-13	6,874	-0.19%
2018/06/21	20	82.95	4	88.03	88.20	16	6,334	0.25%
2018/06/20	24	84.29	16	80.66	80.20	8	6,221	0.13%
2018/06/19	7	88.90	18	88.90	88.90	-11	5,951	-0.18%
2018/06/15	9	78.01	16	78.69	80.90	-7	5,913	-0.12%
2018/06/14	12	73.67	22	73.23	73.60	-10	5,702	-0.18%
2018/06/13	37	73.53	33	71.43	74.80	4	5,575	0.07%
2018/06/12	5	71.52	31	71.78	71.80	-26	5,279	-0.49%
2018/06/11	7	65.30	0	0.00	65.30	7	5,043	0.14%
2018/06/08	0	0.00	3	59.40	59.40	-3	4,965	-0.06%
2018/06/07	36	54.77	33	54.52	54.00	3	4,954	0.06%
2018/06/06	41	54.56	16	54.09	54.50	25	4,778	0.52%
2018/06/05	21	53.22	17	52.70	50.30	4	4,523	0.09%
2018/06/04	20	53.71	6	54.02	55.00	14	4,289	0.33%
2018/06/01	20	49.42	24	49.56	50.00	-4	4,140	-0.10%
2018/05/31	4	48.71	4	49.24	47.80	0	4,116	0.00%
2018/05/30	4	48.90	4	48.76	49.25	0	4,191	0.00%
2018/05/29	5	50.39	5	50.44	49.85	0	4,321	0.00%
2018/05/28	11	50.52	35	51.14	51.20	-24	4,218	-0.57%
2018/05/25	1	47.85	7	47.45	47.50	-6	4,020	-0.15%
2018/05/23	2	46.28	0	0.00	46.55	2	3,984	0.05%
2018/05/22	1	47.40	2	47.58	47.55	-1	3,972	-0.03%
2018/05/21	0	0.00	1	46.70	46.50	-1	3,920	-0.03%
2018/05/18	1	46.40	1	46.45	46.70	0	3,919	0.00%
2018/05/17	7	44.19	7	44.22	45.50	0	3,895	0.00%
2018/05/16	13	46.31	5	45.94	46.20	8	3,863	0.21%
2018/05/15	15	46.96	5	47.22	46.75	10	3,881	0.26%
2018/05/14	4	47.83	15	48.01	47.95	-11	3,950	-0.28%
2018/05/11	19	46.80	4	47.25	46.10	15	3,993	0.38%
2018/05/10	5	50.60	8	50.74	49.60	-3	3,939	-0.08%
2018/05/09	15	50.00	18	49.98	49.35	-3	3,876	-0.08%
2018/05/08	0	0.00	8	48.08	48.00	-8	3,678	-0.22%
2018/05/07	12	48.28	32	48.99	47.75	-20	3,660	-0.55%
2018/05/04	3	49.37	48	49.89	48.50	-45	3,536	-1.27%
2018/05/03	3	45.93	2	46.68	47.00	1	3,376	0.03%
2018/05/02	1	47.25	0	0.00	47.00	1	3,382	0.03%
2018/04/30	3	46.10	0	0.00	47.00	3	3,417	0.09%
2018/04/27	0	0.00	5	46.74	46.75	-5	3,430	-0.15%
2018/04/26	41	45.78	6	45.35	45.70	35	3,439	1.02%
2018/04/25	3	46.53	1	45.50	46.50	2	3,424	0.06%
2018/04/24	35	48.27	13	46.59	46.40	22	3,384	0.65%
2018/04/23	18	48.83	36	50.81	51.40	-18	3,266	-0.55%
2018/04/20	11	46.77	12	46.17	46.80	-1	3,085	-0.03%
2018/04/19	13	47.58	36	48.16	47.00	-23	3,282	-0.70%
2018/04/17	47	47.15	10	48.62	46.55	37	3,251	1.14%
2018/04/16	32	49.43	14	49.22	50.00	18	3,227	0.56%
2018/04/13	10	46.80	3	46.98	48.00	7	3,094	0.23%
2018/04/11	13	44.62	26	44.55	44.55	-13	3,228	-0.40%
2018/04/10	21	44.85	8	44.92	44.65	13	3,551	0.37%
2018/04/09	4	42.95	0	0.00	44.00	4	3,640	0.11%
2018/04/03	10	42.03	15	42.50	41.75	-5	3,704	-0.13%
2018/04/02	5	44.10	0	0.00	43.75	5	3,778	0.13%
2018/03/26	0	0.00	2	43.40	43.40	-2	4,908	-0.04%
2018/03/23	10	43.50	0	0.00	43.45	10	4,918	0.20%
2018/03/22	0	0.00	8	45.44	45.45	-8	4,958	-0.16%
2018/03/19	0	0.00	2	46.00	45.85	-2	5,036	-0.04%
2018/03/13	4	45.65	1	45.25	45.20	3	5,169	0.06%
2018/03/09	2	43.85	0	0.00	44.15	2	5,267	0.04%
2018/03/08	2	44.00	0	0.00	43.85	2	5,466	0.04%
2018/03/07	2	44.00	0	0.00	44.10	2	5,641	0.04%
2018/03/05	1	47.90	0	0.00	46.60	1	6,014	0.02%
2018/02/23	2	44.35	5	43.25	42.75	-3	5,826	-0.05%
2018/02/22	5	42.00	0	0.00	41.85	5	5,781	0.09%
2018/02/09	1	39.00	4	40.90	40.70	-3	5,735	-0.05%
2018/02/08	3	41.95	0	0.00	41.50	3	5,713	0.05%
2018/02/07	0	0.00	1	44.35	42.00	-1	5,681	-0.02%
2018/02/06	5	45.60	9	45.06	42.50	-4	5,625	-0.07%
2018/02/05	2	46.05	3	46.40	44.95	-1	5,502	-0.02%
2018/02/01	5	46.07	5	45.54	45.10	0	5,337	0.00%
2018/01/31	1	41.20	5	42.42	42.85	-4	5,220	-0.08%
2018/01/30	4	42.36	2	42.85	42.00	2	5,205	0.04%
2018/01/29	2	43.85	6	43.23	43.55	-4	5,175	-0.08%
2018/01/26	4	41.98	6	41.88	41.50	-2	5,121	-0.04%
2018/01/25	2	44.65	0	0.00	43.20	2	5,055	0.04%
2018/01/24	8	44.78	0	0.00	44.70	8	5,027	0.16%
2018/01/23	0	0.00	3	47.60	46.15	-3	5,046	-0.06%
2018/01/19	0	0.00	1	47.80	47.40	-1	4,964	-0.02%
2018/01/18	0	0.00	2	48.10	47.15	-2	4,943	-0.04%
2018/01/17	3	47.73	0	0.00	47.80	3	4,916	0.06%
2018/01/16	3	48.95	5	48.85	48.85	-2	4,885	-0.04%
2018/01/15	33	49.65	4	51.75	49.00	29	4,841	0.60%
2018/01/12	11	47.22	14	47.80	48.45	-3	4,616	-0.06%
2018/01/11	5	49.02	4	48.04	47.60	1	4,581	0.02%
2018/01/10	2	47.60	2	47.80	47.50	0	4,509	0.00%
2018/01/09	3	50.33	0	0.00	49.70	3	4,423	0.07%
2018/01/08	0	0.00	56	50.53	49.50	-56	4,310	-1.30%
2018/01/05	5	52.54	1	51.90	53.00	4	4,216	0.09%
2018/01/04	10	52.39	8.8	52.01	54.00	1.2	4,052	0.03%
2018/01/03	1	48.95	2	48.28	49.25	-1	3,716	-0.03%
2018/01/02	2	44.50	1	44.90	44.80	1	3,564	0.03%