凱美 (2375)-亞東券商分點個股進出

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－亞東券商分點個股進出

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

亞東券商分點個股進出
亞東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	2	70.70	1	72.00	70.10	1	730	0.14%
2024/05/29	1	71.30	0	0.00	70.70	1	615	0.16%
2024/05/27	3	70.90	0	0.00	69.80	3	596	0.50%
2024/05/24	0	0.00	2	67.20	67.80	-2	559	-0.36%
2024/05/22	2	65.80	0	0.00	66.20	2	525	0.38%
2024/05/20	0	0.00	0.1	66.20	66.20	-0.1	523	-0.01%
2024/05/17	0	0.00	4	65.65	65.60	-4	519	-0.77%
2024/05/16	0	0.00	6	65.90	65.80	-6	520	-1.15%
2024/05/15	0	0.00	3	65.53	65.90	-3	519	-0.58%
2024/05/09	2	64.30	0	0.00	64.20	2	520	0.38%
2024/05/08	1	65.20	0	0.00	65.20	1	515	0.19%
2024/05/06	0	0.00	1	67.40	66.20	-1	500	-0.20%
2024/05/03	2	66.95	2	67.20	66.10	0	481	0.00%
2024/04/26	0	0.00	1	62.40	62.60	-1	402	-0.25%
2024/04/25	1	61.90	2	61.80	61.80	-1	405	-0.25%
2024/04/24	1	62.10	1	62.70	62.90	0	403	0.00%
2024/04/23	1	61.80	0	0.00	61.80	1	430	0.23%
2024/04/17	0	0.00	7	63.27	63.50	-7	435	-1.61%
2024/04/11	0	0.00	0	64.32	64.50	0	420	0.00%
2024/04/09	0	0.00	5	64.34	64.20	-5	415	-1.20%
2024/04/01	1	63.10	6	62.23	62.80	-5	392	-1.27%
2024/03/29	4	60.50	7	60.90	60.50	-3	368	-0.82%
2024/03/28	0	0.00	0	60.00	60.00	0	367	0.00%
2024/03/26	0	59.90	0	0.00	59.50	0	373	0.00%
2024/03/21	2	59.60	0	0.00	59.60	2	395	0.51%
2024/03/20	0	0.00	1	60.50	60.10	-1	404	-0.25%
2024/03/19	4	59.60	4	59.70	59.70	0	423	0.00%
2024/03/18	1	59.40	0	0.00	59.90	1	428	0.23%
2024/03/15	6	61.00	6	60.40	60.40	0	430	0.00%
2024/03/14	0	61.30	0	0.00	61.30	0	456	0.00%
2024/03/12	0	0.00	3	63.60	63.90	-3	483	-0.62%
2024/03/11	3	62.80	0	0.00	62.80	3	507	0.59%
2024/03/07	5	64.16	0	0.00	63.70	5	540	0.93%
2024/03/06	3	64.93	3	65.53	64.90	0	550	0.00%
2024/03/05	1	65.10	0	0.00	64.80	1	592	0.17%
2024/03/04	3	65.40	0	0.00	65.40	3	701	0.43%
2024/03/01	1	66.00	1	67.50	65.90	0	739	0.00%
2024/02/29	0	0.00	8	65.76	66.80	-8	797	-1.00%
2024/02/26	2	64.20	0	0.00	64.20	2	901	0.22%
2024/02/23	3	64.50	0	0.00	63.90	3	908	0.33%
2024/02/22	0	0.00	1	65.10	64.80	-1	915	-0.11%
2024/02/20	1	64.80	0	0.00	64.60	1	926	0.11%
2024/02/19	0	0.00	3	65.47	65.50	-3	924	-0.32%
2024/02/01	3	63.80	3	63.80	63.80	0	904	0.00%
2024/01/31	2	64.00	1	64.80	64.00	1	905	0.11%
2024/01/30	3	64.60	2	64.20	64.20	1	913	0.11%
2024/01/29	0	0.00	2	64.80	64.90	-2	914	-0.22%
2024/01/25	4	65.23	3	64.80	64.80	1	925	0.11%
2024/01/23	0	0.00	1	65.90	65.70	-1	940	-0.11%
2024/01/22	0	0.00	1.1	64.93	65.10	-1.1	938	-0.12%
2024/01/19	4	64.52	3	64.20	64.20	1	933	0.11%
2024/01/18	3	64.50	5	64.88	64.80	-2	928	-0.22%
2024/01/17	1	64.50	5	67.12	64.50	-4	925	-0.43%
2024/01/16	2	64.50	0.1	64.10	64.10	1.9	896	0.21%
2024/01/15	0	0.00	2	66.10	65.50	-2	892	-0.22%
2024/01/11	5	65.24	1	65.30	65.10	4	887	0.45%
2024/01/10	0	0.00	1	66.00	65.40	-1	886	-0.11%
2024/01/08	5	67.82	0	0.00	66.90	5	891	0.56%
2024/01/02	3	70.10	0	0.00	69.50	3	898	0.33%
2023/12/29	3	69.77	0	0.00	70.50	3	897	0.33%
2023/12/27	2	70.70	4	70.20	70.30	-2	888	-0.22%
2023/12/25	2	69.85	0	0.00	70.00	2	885	0.23%
2023/12/20	3	70.80	0	0.00	71.20	3	876	0.34%
2023/12/18	2	74.00	0	0.00	72.20	2	867	0.23%
2023/12/15	0	0.00	3	74.70	74.50	-3	850	-0.35%
2023/12/14	3.1	75.93	2	75.10	75.10	1.1	845	0.13%
2023/12/13	10	74.25	1	74.20	74.60	9	829	1.09%
2023/12/11	2	74.50	0	0.00	74.20	2	830	0.24%
2023/12/08	6	76.12	0	0.00	76.20	6	802	0.75%
2023/12/07	1	75.30	0	0.00	74.10	1	780	0.13%
2023/12/06	7	74.36	1	74.80	74.00	6	770	0.78%
2023/12/05	9	76.76	0	0.00	74.90	9	748	1.20%
2023/12/01	4	76.13	0	0.00	75.90	4	714	0.56%
2023/11/30	5	77.90	2	76.55	75.70	3	710	0.42%
2023/11/29	3	77.13	4	77.83	77.80	-1	685	-0.15%
2023/11/28	5.8	75.16	2	75.35	75.10	3.8	625	0.61%
2023/11/27	4	74.20	3	74.50	74.40	1	585	0.17%
2023/11/24	1	72.00	6	73.27	73.70	-5	518	-0.96%
2023/11/23	0.1	68.50	2	69.10	68.60	-1.9	399	-0.48%
2023/11/22	0.1	68.20	0.2	67.80	68.00	-0.1	389	-0.02%
2023/11/20	0	0.00	1	67.50	68.00	-1	373	-0.27%
2023/11/15	0	0.00	2	64.50	64.80	-2	356	-0.56%
2023/11/14	2	63.90	0	0.00	63.70	2	357	0.56%
2023/11/13	2	64.20	0	0.00	63.90	2	360	0.55%
2023/11/08	2	65.70	0	0.00	65.60	2	364	0.55%
2023/11/07	0	0.00	2	66.20	66.50	-2	363	-0.55%
2023/10/19	2	64.50	0	0.00	65.00	2	355	0.56%
2023/10/13	0	0.00	1	67.90	67.90	-1	360	-0.28%
2023/10/12	0	0.00	3	66.20	66.60	-3	354	-0.85%
2023/10/11	1	64.40	0	0.00	64.10	1	353	0.28%
2023/10/03	2	66.60	2	67.20	66.50	0	362	0.00%
2023/09/28	2	66.00	0	0.00	66.30	2	366	0.55%
2023/09/21	0	0.00	1	66.80	66.80	-1	375	-0.27%
2023/09/15	0	0.00	2	68.70	68.60	-2	370	-0.54%
2023/09/11	2	67.10	2	68.00	67.50	0	365	0.00%
2023/09/08	2	66.70	0	0.00	67.70	2	366	0.55%
2023/09/06	1	67.30	0	0.00	67.50	1	365	0.27%
2023/09/05	0	0.00	3	67.97	67.90	-3	367	-0.82%
2023/09/01	0	0.00	1	66.70	66.70	-1	346	-0.29%
2023/08/30	0	0.00	0	62.70	62.80	0	316	-0.01%
2023/08/18	1	61.30	1	61.00	61.20	0	374	0.00%
2023/08/17	0	0.00	2	60.20	60.90	-2	375	-0.53%
2023/08/16	0	0.00	2	59.65	59.80	-2	378	-0.53%
2023/08/15	0	0.00	3	59.30	59.30	-3	381	-0.79%
2023/08/14	1	58.20	0	0.00	57.50	1	385	0.26%
2023/08/11	0	0.00	1	59.20	58.80	-1	387	-0.26%
2023/08/02	2	63.70	0	0.00	62.80	2	392	0.51%
2023/07/31	2	65.00	0	0.00	64.30	2	428	0.47%
2023/07/28	0	0.00	1	65.80	65.50	-1	428	-0.23%
2023/07/27	0	0.00	2	64.45	65.00	-2	430	-0.47%
2023/07/21	1	63.00	0	0.00	63.90	1	446	0.22%
2023/07/19	2	64.30	0	0.00	63.70	2	465	0.43%
2023/07/18	2	65.20	0	0.00	64.90	2	487	0.41%
2023/07/14	0	66.10	8	66.10	66.00	-8	513	-1.55%
2023/07/06	2	67.40	0	0.00	67.90	2	727	0.28%
2023/06/30	0	0.00	5	67.10	67.40	-5	820	-0.61%
2023/06/16	2	69.00	2	70.00	69.00	0	1,031	0.00%
2023/06/14	2	69.00	2	70.00	69.00	0	1,062	0.00%
2023/06/09	1	69.50	0	0.00	69.60	1	1,158	0.09%
2023/06/08	3	70.20	0	0.00	69.50	3	1,195	0.25%
2023/06/06	2	71.30	0	0.00	71.10	2	1,342	0.15%
2023/06/02	0	0.00	1	73.30	73.00	-1	1,599	-0.06%
2023/05/31	0	0.00	2	70.10	70.70	-2	1,768	-0.11%
2023/05/29	0	0.00	2	69.40	69.90	-2	1,776	-0.11%
2023/05/26	2	67.80	0	0.00	67.80	2	1,783	0.11%
2023/05/25	3	70.30	0	0.00	69.00	3	1,791	0.17%
2023/05/18	2	70.00	0	0.00	70.50	2	2,182	0.09%
2023/05/09	0	0.00	4	68.48	68.30	-4	2,218	-0.18%
2023/05/05	9	70.92	4	69.75	70.30	5	2,213	0.23%
2023/05/04	2	67.50	0	0.00	67.50	2	2,198	0.09%
2023/05/03	1	67.90	0	0.00	67.70	1	2,222	0.04%
2023/04/28	1	69.20	1	70.30	69.00	0	2,230	0.00%
2023/04/27	2	68.50	0	0.00	67.90	2	2,222	0.09%
2023/04/26	0	0.00	1	67.80	67.80	-1	2,217	-0.05%
2023/04/25	1	70.87	1	68.00	68.20	0	2,213	0.00%
2023/04/24	0	0.00	2	71.00	71.10	-2	2,203	-0.09%
2023/04/19	2	75.60	0	0.00	74.70	2	2,174	0.09%
2023/04/18	2	78.55	0	78.50	76.90	2	2,164	0.09%
2023/04/17	1	76.20	1	77.20	77.40	0	2,127	0.00%
2023/04/13	1	77.40	2	77.20	75.50	-1	2,067	-0.05%
2023/04/12	2	78.00	3	77.00	77.00	-1	2,003	-0.05%
2023/04/10	1	74.80	2	73.50	74.80	-1	1,942	-0.05%
2023/04/07	2	72.80	0	0.00	72.50	2	1,883	0.11%
2023/04/06	0	0.00	0	73.50	72.80	0	1,874	0.00%
2023/03/31	0	0.00	3	74.37	74.00	-3	1,865	-0.16%
2023/03/30	2	72.40	2	73.00	72.60	0	1,839	0.00%
2023/03/29	2	73.50	4.1	74.67	72.20	-2	1,828	-0.11%
2023/03/28	0	0.00	3	73.77	73.30	-3	1,811	-0.17%
2023/03/27	2	76.50	1	77.30	76.60	1	1,782	0.06%
2023/03/24	1	78.60	0	0.00	78.10	1	1,767	0.06%
2023/03/23	2	78.25	1	76.80	79.10	1	1,740	0.06%
2023/03/22	0	0.00	1	75.90	75.40	-1	1,663	-0.06%
2023/03/21	4	76.85	1	76.20	75.10	3	1,651	0.18%
2023/03/20	1	74.20	1	75.80	76.50	0	1,626	0.00%
2023/03/16	1	76.30	0	0.00	74.50	1	1,595	0.06%
2023/03/15	4	76.88	7	78.06	76.30	-3	1,580	-0.19%
2023/03/14	4	75.88	0	0.00	75.30	4	1,538	0.26%
2023/03/13	2	76.40	1	77.30	77.00	1	1,534	0.07%
2023/03/10	0	78.00	0	0.00	78.50	0	1,502	0.00%
2023/03/09	1	80.20	2	81.11	80.70	-1	1,448	-0.07%
2023/03/08	1.1	82.09	7.8	78.56	80.00	-6.7	1,349	-0.50%
2023/03/07	1	75.40	2.3	75.77	76.80	-1.3	1,199	-0.11%
2023/03/06	0	0.00	8	73.98	76.00	-8	1,069	-0.75%
2023/03/03	1	69.90	18.3	70.04	69.10	-17.3	931	-1.86%
2023/03/01	9	66.14	3	66.10	65.80	6	864	0.69%
2023/02/24	3	67.30	1	67.00	66.80	2	856	0.23%
2023/02/23	1	67.90	0	0.00	68.10	1	847	0.12%
2023/02/22	8	67.60	8	67.66	67.20	0	837	0.00%
2023/02/21	2	70.10	0	0.00	69.40	2	817	0.24%
2023/02/20	11	70.43	2	70.30	70.40	9	800	1.12%
2023/02/17	4	70.83	4.1	70.17	71.50	0	752	0.00%
2023/02/16	1	63.00	4	68.18	69.30	-3	548	-0.55%
2023/02/15	5	62.34	3.3	62.80	63.00	1.7	460	0.37%
2023/02/14	1	62.00	5	62.76	62.60	-4	451	-0.89%
2023/02/10	1	60.20	1	60.30	60.20	0	437	0.00%
2023/02/09	2	60.60	0.1	61.50	60.50	1.9	446	0.43%
2023/02/08	3	62.23	0	62.50	62.20	3	442	0.67%
2023/02/03	0	0.00	4	64.20	63.50	-4	442	-0.90%
2023/02/02	1	63.50	6	63.90	64.70	-5	441	-1.14%
2023/02/01	0	0.00	14.4	63.47	63.80	-14.4	426	-3.38%
2023/01/31	2	60.70	2	61.50	60.70	0	401	0.00%
2023/01/11	0	0.00	4	59.00	59.00	-4	383	-1.04%
2023/01/09	0	0.00	2	57.90	58.90	-2	379	-0.53%
2023/01/06	2	57.30	5	56.86	57.30	-3	370	-0.81%
2023/01/04	4	53.60	6	54.10	54.00	-2	365	-0.55%
2023/01/03	1	53.00	0	0.00	53.90	1	368	0.27%
2022/12/30	2	53.60	0	0.00	53.50	2	370	0.54%
2022/12/22	2	55.90	2	56.30	56.20	0	395	0.00%
2022/12/21	2	56.00	0	0.00	55.70	2	404	0.49%
2022/12/19	4	58.50	0	0.00	58.00	4	415	0.96%
2022/12/16	3	59.40	0	0.00	59.40	3	413	0.72%
2022/12/15	0	0.00	2	60.80	60.70	-2	415	-0.48%
2022/12/14	2	59.90	2	60.50	60.40	0	422	0.00%
2022/12/13	4	59.85	0	0.00	59.50	4	423	0.94%
2022/12/12	0	0.00	2	60.80	60.50	-2	423	-0.47%
2022/12/07	2	60.10	0	0.00	59.40	2	440	0.45%
2022/12/06	0	0.00	2	62.70	61.30	-2	443	-0.45%
2022/12/05	0.1	64.20	3.1	63.19	64.50	-3	435	-0.69%
2022/12/02	0.1	60.50	2.1	59.93	60.70	-2	427	-0.47%
2022/12/01	1	59.20	0	0.00	58.50	1	426	0.23%
2022/11/30	0	0.00	2	58.10	58.20	-2	435	-0.46%
2022/11/29	2	56.10	2	56.70	56.70	0	443	0.00%
2022/11/28	2	56.80	0	0.00	56.60	2	458	0.44%
2022/11/25	1	57.50	4	57.93	57.40	-3	501	-0.60%
2022/11/24	0	0.00	2	57.00	57.20	-2	525	-0.38%
2022/11/23	2	56.30	0	0.00	56.30	2	531	0.38%
2022/11/22	2	56.50	0	0.00	56.00	2	540	0.37%
2022/11/18	2	57.20	0	0.00	56.40	2	552	0.36%
2022/11/17	3	57.97	0	0.00	57.90	3	557	0.54%
2022/11/16	1	58.40	2	58.45	58.30	-1	561	-0.18%
2022/11/15	1.1	57.31	0.1	57.40	57.50	1	564	0.18%
2022/11/14	0	55.90	1	56.20	57.20	-1	568	-0.18%
2022/11/11	1	55.80	1.2	56.72	55.60	-0.2	567	-0.03%
2022/11/10	0	0.00	0.2	55.40	55.10	-0.2	567	-0.04%
2022/11/09	0.1	55.80	2.1	55.94	55.80	-2	568	-0.36%
2022/11/08	0	0.00	0.7	54.20	53.90	-0.7	564	-0.13%
2022/11/07	1	54.83	2	56.05	54.50	-1	570	-0.18%
2022/11/04	0.1	54.00	0	54.00	54.20	0	565	0.01%
2022/11/03	2.5	52.76	2	53.10	53.10	0.5	573	0.08%
2022/11/02	4.5	52.41	0	0.00	52.70	4.5	574	0.79%
2022/11/01	4	51.70	0	51.90	51.90	4	580	0.69%
2022/10/31	0	0.00	1	52.40	51.90	-1	585	-0.17%
2022/10/26	0	0.00	7	49.94	49.90	-7	610	-1.15%
2022/10/19	2	51.30	0	0.00	50.80	2	826	0.24%
2022/10/18	2	51.30	2	51.60	51.70	0	897	0.00%
2022/10/11	0	0.00	1	49.85	49.85	-1	922	-0.11%
2022/10/06	2	52.00	0	0.00	52.00	2	934	0.21%
2022/10/04	1	51.70	0	0.00	51.70	1	960	0.10%
2022/10/03	0	0.00	1	51.30	50.70	-1	974	-0.10%
2022/09/30	2	48.30	2	49.85	50.40	0	981	0.00%
2022/09/28	1	49.30	0	0.00	48.40	1	985	0.10%
2022/09/23	0	54.90	0	0.00	54.50	0	977	0.00%
2022/09/22	0.8	55.60	0	0.00	55.70	0.8	983	0.08%
2022/09/19	0	59.00	0	0.00	58.60	0	1,008	0.00%
2022/09/15	1	61.60	0	0.00	61.00	1	1,008	0.10%
2022/09/14	3	61.80	0	0.00	61.00	3	1,003	0.30%
2022/09/13	1	64.50	0	0.00	64.00	1	997	0.10%
2022/08/30	2	58.50	3	58.70	58.40	-1	970	-0.10%
2022/08/29	3	58.73	2	58.10	58.10	1	969	0.10%
2022/08/26	0	0.00	3	62.00	61.40	-3	959	-0.31%
2022/08/25	1	61.40	2	62.00	61.50	-1	952	-0.11%
2022/08/24	2	61.90	2	60.70	62.00	0	946	0.00%
2022/08/23	0	0.00	5	58.70	60.30	-5	906	-0.55%
2022/08/22	0	0.00	3	57.20	57.00	-3	881	-0.34%
2022/08/19	0	0.00	1	57.00	57.00	-1	877	-0.11%
2022/08/18	1	55.50	4	56.60	56.50	-3	875	-0.34%
2022/08/17	0	0.00	5	56.34	56.00	-5	872	-0.57%
2022/08/16	6	55.40	1	55.60	55.20	5	865	0.58%
2022/08/15	5	54.66	3	55.30	55.60	2	857	0.23%
2022/08/11	4	52.90	0	0.00	53.00	4	844	0.47%
2022/08/10	0	0.00	1	52.30	52.20	-1	843	-0.12%
2022/08/09	0	0.00	10	51.50	51.60	-10	846	-1.18%
2022/08/05	4	52.15	2	52.90	52.20	2	847	0.24%
2022/08/04	1	50.60	1	51.20	51.70	0	847	0.00%
2022/08/03	2	51.70	0	0.00	51.70	2	841	0.24%
2022/07/29	2	55.00	2	55.20	55.10	0	836	0.00%
2022/07/26	5	56.60	0	0.00	54.70	5	823	0.61%
2022/07/25	2	55.20	2	56.30	56.30	0	813	0.00%
2022/07/22	2	56.50	0	0.00	55.90	2	813	0.25%
2022/07/21	3	55.63	4	56.30	57.20	-1	816	-0.12%
2022/07/20	1	56.10	0	0.00	55.60	1	807	0.12%
2022/07/19	6	57.60	2	57.20	57.00	4	803	0.50%
2022/07/18	7	57.43	7	58.70	59.00	0	780	0.00%
2022/07/15	2	57.20	8	56.51	57.50	-6	651	-0.92%
2022/07/11	2	51.80	0	0.00	50.90	2	599	0.33%
2022/07/08	0	0.00	2	52.50	52.80	-2	597	-0.33%
2022/07/05	7	49.92	0	0.00	49.75	7	613	1.14%
2022/07/04	0	0.00	19	48.97	49.20	-19	607	-3.13%
2022/07/01	2	48.60	1	47.30	46.15	1	599	0.17%
2022/06/30	2	50.30	1	50.80	49.95	1	588	0.17%
2022/06/29	5	52.70	0	0.00	52.30	5	582	0.86%
2022/06/27	0	0.00	0	57.40	57.50	0	579	0.00%
2022/06/24	1	56.20	0	0.00	56.00	1	601	0.17%
2022/06/22	3	57.17	0	0.00	55.50	3	633	0.47%
2022/06/21	0	0.00	10	56.83	58.20	-10	629	-1.59%
2022/06/20	2	57.17	0	0.00	54.40	2	622	0.32%
2022/06/17	0	60.10	0	0.00	59.20	0	611	0.00%
2022/06/16	0	0.00	1	61.00	61.00	-1	609	-0.16%
2022/06/15	1	63.80	0	0.00	63.80	1	611	0.16%
2022/06/13	6	63.50	0	0.00	63.50	6	636	0.95%
2022/06/10	1	66.80	0	0.00	66.80	1	640	0.16%
2022/06/09	1	67.60	0	0.00	67.50	1	641	0.16%
2022/06/08	0	0.00	1	67.70	67.70	-1	644	-0.16%
2022/06/06	0	0.00	2	69.34	69.30	-2	645	-0.31%
2022/06/01	0	0.00	2	68.65	68.90	-2	680	-0.30%
2022/05/31	0	0.00	1	67.40	67.50	-1	676	-0.15%
2022/05/30	1.1	66.51	0.1	66.80	66.70	1	681	0.14%
2022/05/20	1	65.30	0	0.00	64.80	1	715	0.14%
2022/05/19	1	65.30	1	64.70	65.30	0	716	0.00%
2022/05/18	1	65.80	0	0.00	65.10	1	717	0.14%
2022/05/17	2	63.90	0	0.00	64.80	2	718	0.28%
2022/05/16	0	0.00	1	62.90	62.30	-1	715	-0.14%
2022/05/13	0	0.00	1	61.20	61.80	-1	715	-0.14%
2022/05/12	3	61.03	4	60.33	59.90	-1	718	-0.14%
2022/05/11	1	61.70	0	0.00	61.60	1	713	0.14%
2022/05/10	1	61.70	1	62.70	63.10	0	720	0.00%
2022/05/09	1	63.21	0	0.00	62.80	1	722	0.14%
2022/05/05	1	67.10	0	0.00	67.20	1	732	0.14%
2022/04/27	0	62.40	2	62.60	63.70	-2	773	-0.25%
2022/04/26	0	0.00	0	63.60	65.10	0	767	-0.01%
2022/04/25	1	64.00	0	0.00	63.20	1	788	0.13%
2022/04/22	2	67.70	0	0.00	67.80	2	782	0.26%
2022/04/21	0	0.00	0.3	69.70	69.10	-0.3	812	-0.03%
2022/04/20	2	68.70	1	69.30	69.10	1	823	0.12%
2022/04/19	2	68.10	0	0.00	68.10	2	852	0.23%
2022/04/18	0	0.00	2	67.70	67.70	-2	891	-0.22%
2022/04/15	1	69.00	1	68.90	68.90	0	915	0.00%
2022/04/14	0	71.30	0	0.00	71.20	0	950	0.00%
2022/04/13	1	71.40	1	72.00	71.90	0	987	0.00%
2022/04/12	0	0.00	1	70.30	70.80	-1	1,040	-0.10%
2022/04/11	3	74.27	0	0.00	72.80	3	1,183	0.26%
2022/04/08	2	77.40	31	76.98	77.60	-29	1,248	-2.32%
2022/04/07	2.1	78.72	0	0.00	77.40	2.1	1,296	0.16%
2022/04/06	1	80.40	0	0.00	80.40	1	1,300	0.08%
2022/04/01	1	81.20	0	0.00	81.50	1	1,327	0.08%
2022/03/30	1	84.30	1	84.10	83.60	0	1,395	0.00%
2022/03/29	2	84.10	0	0.00	83.90	2	1,438	0.14%
2022/03/28	1	84.90	1	83.59	84.90	0	1,456	0.00%
2022/03/25	2.1	81.35	0	0.00	80.80	2.1	1,448	0.14%
2022/03/23	2	82.20	0	0.00	82.20	2	1,548	0.13%
2022/03/22	0	0.00	3	80.60	81.60	-3	1,575	-0.19%
2022/03/21	0	0.00	1	80.40	80.40	-1	1,624	-0.06%
2022/03/17	2	80.20	2	80.15	80.40	0	1,722	0.00%
2022/03/16	2	78.70	0	0.00	77.60	2	1,795	0.11%
2022/03/15	1.1	78.72	0	0.00	78.50	1.1	1,826	0.06%
2022/03/14	0	0.00	1	80.40	80.60	-1	1,921	-0.05%
2022/03/10	0	0.00	1	82.30	82.30	-1	2,367	-0.04%
2022/03/09	2.1	80.46	0	0.00	80.60	2.1	2,518	0.08%
2022/03/08	0.1	81.80	1	80.30	79.60	-1	2,795	-0.03%
2022/03/07	2	83.95	0	0.00	83.00	2	3,173	0.06%
2022/03/04	1.1	88.11	0	0.00	88.10	1.1	3,734	0.03%
2022/03/02	0.1	89.60	0	0.00	89.70	0.1	4,868	0.00%
2022/03/01	0	88.60	1	89.90	90.30	-1	5,273	-0.02%
2022/02/25	1	87.70	0	0.00	87.70	1	5,474	0.02%
2022/02/24	5	89.02	0	0.00	87.30	5	5,554	0.09%
2022/02/18	1	91.00	0	0.00	92.20	1	5,651	0.02%
2022/02/17	3	92.17	0	0.00	91.50	3	5,663	0.05%
2022/02/14	1	90.30	0	0.00	90.10	1	5,714	0.02%
2022/02/11	1	93.40	0	0.00	93.00	1	5,715	0.02%
2022/02/10	0	0.00	6	93.80	93.80	-6	5,726	-0.10%
2022/02/08	0	0.00	1	92.20	92.90	-1	5,748	-0.02%
2022/02/07	1	91.10	11	90.39	91.80	-10	5,763	-0.17%
2022/01/25	1	90.00	0	0.00	88.30	1	5,798	0.02%
2022/01/19	0	0.00	1	93.20	92.80	-1	5,810	-0.02%
2022/01/18	5	94.54	1	95.00	94.00	4	5,806	0.07%
2022/01/17	1	92.60	0	0.00	94.70	1	5,779	0.02%
2022/01/14	0	0.00	1	90.40	91.60	-1	5,774	-0.02%
2022/01/12	3	93.17	1	95.70	93.10	2	5,739	0.03%
2022/01/11	2	95.55	0	0.00	94.70	2	5,711	0.04%
2022/01/07	3	98.60	0	0.00	97.90	3	5,663	0.05%
2022/01/06	4.1	101.38	1	100.50	100.00	3.1	5,630	0.05%
2022/01/05	12	103.29	1	104.50	103.00	11	5,605	0.20%
2022/01/04	3.2	105.13	7	106.14	105.50	-3.8	5,555	-0.07%
2022/01/03	4	102.13	8	104.00	104.50	-4	5,410	-0.07%
2021/12/30	0	0.00	4	100.38	101.00	-4	5,348	-0.07%
2021/12/29	2	99.00	0	0.00	99.10	2	5,319	0.04%
2021/12/28	2	98.90	0	0.00	99.30	2	5,317	0.04%
2021/12/27	2	99.60	6	99.82	99.30	-4	5,307	-0.08%
2021/12/24	18	97.67	0	0.00	97.60	18	5,285	0.34%
2021/12/23	4	99.95	2	100.50	98.70	2	5,269	0.04%
2021/12/22	1	99.80	1	99.90	99.10	0	5,243	0.00%
2021/12/21	1	98.40	1	98.80	98.40	0	5,213	0.00%
2021/12/20	1	98.78	1	98.70	97.60	0	5,189	0.00%
2021/12/17	3	99.70	0	0.00	99.50	3	5,132	0.06%
2021/12/16	3	101.00	1	102.50	101.00	2	5,096	0.04%
2021/12/15	4	100.88	2	102.00	100.50	2	5,079	0.04%
2021/12/14	7	100.86	5	102.30	101.00	2	5,036	0.04%
2021/12/13	0	0.00	2	102.00	103.00	-2	5,006	-0.04%
2021/12/10	3	102.66	0	0.00	101.00	3	4,945	0.06%
2021/12/09	1	105.50	3	106.17	106.00	-2	4,867	-0.04%
2021/12/08	2	104.25	1	106.00	105.00	1	4,825	0.02%
2021/12/07	8	106.51	30	108.25	105.50	-22	4,723	-0.47%
2021/12/06	1	114.50	2	114.50	114.50	-1	4,378	-0.02%
2021/12/03	11	115.59	0	0.00	116.50	11	4,312	0.26%
2021/12/02	11	119.72	1	119.50	113.00	10	4,177	0.24%
2021/12/01	11	119.59	6.1	118.17	117.00	4.9	3,918	0.13%
2021/11/30	16.1	118.46	21	119.71	117.00	-4.9	3,566	-0.14%
2021/11/29	25	111.80	7.1	111.97	113.50	17.9	3,000	0.60%
2021/11/26	9.1	114.21	22.2	114.95	115.50	-13.1	2,633	-0.50%
2021/11/25	21.2	110.69	11	108.73	111.50	10.1	1,878	0.54%
2021/11/24	7	101.16	8	103.31	105.00	-1	1,479	-0.07%
2021/11/23	2	97.00	22	97.28	95.50	-20	1,280	-1.56%
2021/11/22	13	94.50	2	93.80	93.60	11	1,208	0.91%
2021/11/19	4	92.53	1	92.40	92.40	3	1,201	0.25%
2021/11/18	3	91.70	2.1	92.02	92.00	0.9	1,203	0.07%
2021/11/17	2	93.60	21	92.04	93.40	-19	1,196	-1.59%
2021/11/16	1	89.20	1	89.30	89.60	0	1,227	0.00%
2021/11/15	2	90.45	12	89.85	90.70	-10	1,294	-0.77%
2021/11/12	0	0.00	1	86.70	86.50	-1	1,288	-0.08%
2021/11/11	1	88.10	1	88.10	87.10	0	1,312	0.00%
2021/11/09	0	0.00	3	87.63	88.20	-3	1,378	-0.22%
2021/11/08	1	85.50	0	0.00	85.50	1	1,378	0.07%
2021/11/05	6	88.30	0	0.00	87.60	6	1,418	0.42%
2021/11/03	0	0.00	3	87.97	87.00	-3	1,461	-0.21%
2021/11/02	1	87.30	0	0.00	83.00	1	1,481	0.07%
2021/10/28	2	86.20	4	88.93	85.90	-2	1,566	-0.13%
2021/10/27	1	84.70	1	84.60	85.80	0	1,549	0.00%
2021/10/26	0	0.00	0	85.30	85.10	0	1,566	0.00%
2021/10/25	0	0.00	1	84.40	84.40	-1	1,579	-0.06%
2021/10/22	1	85.50	0	84.40	84.00	1	1,622	0.06%
2021/10/20	0	0.00	0	83.30	82.90	0	1,666	0.00%
2021/10/19	0	0.00	2	81.80	82.50	-2	1,701	-0.12%
2021/10/15	0	0.00	3	81.53	81.80	-3	1,811	-0.17%
2021/10/14	2	77.40	0	0.00	77.20	2	1,833	0.11%
2021/10/13	1	78.10	0	0.00	78.40	1	1,865	0.05%
2021/10/12	3	80.00	0	0.00	80.70	3	1,877	0.16%
2021/10/08	2	80.49	0	0.00	79.90	2	1,912	0.11%
2021/10/07	1	80.50	2	80.05	80.90	-1	1,941	-0.05%
2021/10/06	1	79.90	2	79.05	76.30	-1	1,996	-0.05%
2021/10/04	0	80.70	2	79.60	78.90	-2	2,113	-0.09%
2021/10/01	0	0.00	1	80.10	80.50	-1	2,170	-0.05%
2021/09/28	2	86.70	0	0.00	86.90	2	2,855	0.07%
2021/09/24	1	89.50	1	90.10	89.10	0	3,173	0.00%
2021/09/17	0	0.00	1	87.60	89.70	-1	3,741	-0.03%
2021/09/16	1	89.00	10	89.80	88.50	-9	3,798	-0.24%
2021/09/15	10	89.88	0	0.00	89.40	10	3,852	0.26%
2021/09/14	2	91.55	2	93.60	91.40	0	3,980	0.00%
2021/09/13	3	92.00	0	0.00	91.60	3	4,066	0.07%
2021/09/08	21	91.26	0	0.00	89.90	21	4,965	0.42%
2021/09/07	1	92.80	0	0.00	91.80	1	5,047	0.02%
2021/09/06	0	0.00	2	93.30	93.30	-2	5,158	-0.04%
2021/09/03	5.1	96.09	1	95.10	95.40	4.1	5,294	0.08%
2021/09/02	4	99.75	1	101.00	98.50	3	5,290	0.06%
2021/08/31	1	101.00	0	0.00	101.00	1	5,363	0.02%
2021/08/30	2	102.25	0	0.00	102.00	2	5,408	0.04%
2021/08/27	0	0.00	2	104.00	102.00	-2	5,489	-0.04%
2021/08/26	2	102.00	0	0.00	101.50	2	5,548	0.04%
2021/08/25	0	0.00	2	103.00	104.00	-2	5,627	-0.04%
2021/08/23	0	0.00	0.1	100.00	100.50	-0.1	5,722	0.00%
2021/08/20	0	0.00	2	97.40	96.80	-2	5,777	-0.03%
2021/08/19	2	97.20	2	93.20	93.00	0	5,800	0.00%
2021/08/18	0	0.00	2	98.55	101.50	-2	5,894	-0.03%
2021/08/17	1	99.00	0	0.00	96.00	1	6,084	0.02%
2021/08/16	0	0.00	1	100.00	100.00	-1	6,124	-0.02%
2021/08/11	3	108.33	3	109.17	107.50	0	6,292	0.00%
2021/08/10	2	109.00	1	108.50	108.00	1	6,365	0.02%
2021/08/06	2	111.25	6	113.25	111.00	-4	6,647	-0.06%
2021/08/05	2	109.25	0	0.00	111.00	2	6,751	0.03%
2021/08/04	0	0.00	1	108.50	112.00	-1	6,864	-0.01%
2021/07/30	1	104.00	1	105.00	102.00	0	7,220	0.00%
2021/07/29	1	104.00	8	103.88	105.50	-7	7,301	-0.10%
2021/07/28	2	105.50	0	0.00	104.50	2	7,375	0.03%
2021/07/27	3	111.00	1	113.50	109.50	2	7,484	0.03%
2021/07/26	0	0.00	1	113.00	113.00	-1	7,612	-0.01%
2021/07/23	5	112.30	0	0.00	112.00	5	7,663	0.07%
2021/07/22	7	114.43	3	115.17	112.50	4	7,736	0.05%
2021/07/21	0	0.00	8	110.00	111.00	-8	7,787	-0.10%
2021/07/20	2	111.75	0	0.00	110.00	2	7,776	0.03%
2021/07/19	1	114.50	3	114.50	113.50	-2	7,786	-0.03%
2021/07/16	2	113.50	2	114.75	113.50	0	7,830	0.00%
2021/07/15	3	114.00	0	0.00	114.50	3	7,884	0.04%
2021/07/14	4	114.50	2	115.25	114.00	2	8,022	0.02%
2021/07/13	2	117.75	1	119.00	114.00	1	8,058	0.01%
2021/07/12	4	116.88	1	117.50	116.50	3	8,026	0.04%
2021/07/09	27	115.54	22	117.84	115.00	5	8,040	0.06%
2021/07/08	1	119.00	12	120.42	119.00	-11	8,066	-0.14%
2021/07/07	10.1	122.17	3	123.00	120.50	7.1	8,101	0.09%
2021/07/06	9	122.06	3	122.50	121.50	6	7,972	0.08%
2021/07/05	12	122.79	7	119.93	118.00	5	7,865	0.06%
2021/07/02	1	114.00	0	0.00	115.50	1	7,760	0.01%
2021/07/01	7	117.43	10	115.30	114.00	-3	8,048	-0.04%
2021/06/30	9	120.50	9	118.83	123.00	0	8,037	0.00%
2021/06/29	6	115.42	12	115.33	112.00	-6	7,900	-0.08%
2021/06/28	2	112.25	1	110.00	112.50	1	7,787	0.01%
2021/06/25	2	114.00	1	116.50	113.00	1	7,774	0.01%
2021/06/24	2	114.00	0	0.00	114.50	2	7,802	0.03%
2021/06/23	3	117.00	8.1	116.12	115.50	-5.1	7,897	-0.06%
2021/06/22	8	114.50	1	112.50	112.00	7	7,990	0.09%
2021/06/21	2	115.75	0.3	113.50	113.50	1.7	8,099	0.02%
2021/06/18	15	119.10	22	119.73	117.00	-7	8,071	-0.09%
2021/06/17	14	113.32	10	114.75	117.50	4	7,670	0.05%
2021/06/16	6	107.50	12	107.63	107.00	-6	7,512	-0.08%
2021/06/15	8	106.50	6	106.50	108.00	2	7,507	0.03%
2021/06/11	8	104.56	6	107.67	103.50	2	7,479	0.03%
2021/06/10	0	0.00	4	104.63	104.50	-4	7,614	-0.05%
2021/06/09	7	103.64	4	104.50	103.00	3	7,802	0.04%
2021/06/08	0	0.00	6	105.00	104.50	-6	7,814	-0.08%
2021/06/07	5	103.00	1	103.00	102.50	4	7,863	0.05%
2021/06/04	8	104.69	4	105.13	105.00	4	7,874	0.05%
2021/06/03	4	100.38	7	102.64	104.00	-3	7,867	-0.04%
2021/06/02	6	101.45	2	103.00	100.00	4	7,833	0.05%
2021/06/01	4	104.38	4	105.13	105.00	0	7,781	0.00%
2021/05/31	4	105.25	2	107.50	104.50	2	7,760	0.03%
2021/05/28	6	104.92	8	104.88	104.50	-2	7,739	-0.03%
2021/05/27	6	104.92	0	0.00	104.00	6	7,708	0.08%
2021/05/26	8	106.06	4	105.88	104.50	4	7,654	0.05%
2021/05/25	4	106.25	3	107.33	108.00	1	7,623	0.01%
2021/05/24	0	0.00	5	98.22	98.60	-5	7,669	-0.07%
2021/05/21	5	98.34	2	96.80	95.80	3	8,044	0.04%
2021/05/20	4	95.65	10	94.95	93.00	-6	8,255	-0.07%
2021/05/19	3	95.37	3	98.23	95.40	0	8,409	0.00%
2021/05/18	3	94.63	7	94.36	96.90	-4	8,638	-0.05%
2021/05/17	16	87.84	14	90.70	88.90	2	8,770	0.02%
2021/05/14	8	97.30	11	98.58	93.00	-3	8,852	-0.03%
2021/05/13	11	89.09	16	91.24	91.60	-5	8,935	-0.06%
2021/05/12	10	96.06	3	97.87	90.90	7	9,089	0.08%
2021/05/11	8	103.13	2	102.25	101.00	6	9,090	0.07%
2021/05/10	6	112.08	1	111.00	110.50	5	9,152	0.05%
2021/05/07	1	109.50	7	107.93	113.00	-6	9,214	-0.07%
2021/05/06	6	102.17	5	103.50	103.00	1	9,549	0.01%
2021/05/05	4	105.38	3	109.17	102.50	1	9,563	0.01%
2021/05/04	5	107.40	1	110.00	106.00	4	9,851	0.04%
2021/05/03	5	117.00	1	117.50	113.50	4	10,170	0.04%
2021/04/29	2	125.50	2	126.00	125.00	0	10,099	0.00%
2021/04/28	11	127.50	0	0.00	128.50	11	10,166	0.11%
2021/04/27	2	122.75	5	125.40	126.50	-3	10,239	-0.03%
2021/04/26	1	123.50	2	124.00	123.50	-1	10,222	-0.01%
2021/04/22	2	121.00	1	119.50	119.50	1	10,494	0.01%
2021/04/21	4	124.50	2	125.50	123.50	2	10,620	0.02%
2021/04/20	4	128.00	8	127.50	127.50	-4	10,940	-0.04%
2021/04/19	5	123.40	1	125.00	123.00	4	10,902	0.04%
2021/04/16	1	124.00	1	126.00	123.00	0	10,940	0.00%
2021/04/15	1	123.00	0	0.00	124.00	1	11,107	0.01%
2021/04/14	5	120.90	6	122.75	125.00	-1	11,202	-0.01%
2021/04/13	6	123.00	7	123.43	122.50	-1	11,300	-0.01%
2021/04/12	6	123.67	1	123.50	121.50	5	11,314	0.04%
2021/04/09	5	127.20	5	125.30	126.00	0	11,401	0.00%
2021/04/08	9	133.17	22	132.45	131.00	-13	11,427	-0.11%
2021/04/07	22	133.61	7	133.79	133.50	15	11,575	0.13%
2021/04/06	4	128.00	11	127.45	129.50	-7	11,354	-0.06%
2021/04/01	3	122.50	3	121.00	121.50	0	11,260	0.00%
2021/03/31	1	118.00	0	0.00	117.50	1	11,387	0.01%
2021/03/30	2	119.50	4	118.88	118.50	-2	11,764	-0.02%
2021/03/29	4	116.88	1	123.00	117.00	3	11,926	0.03%
2021/03/26	3	118.33	8	119.50	119.50	-5	12,174	-0.04%
2021/03/25	3.1	116.33	0	0.00	114.00	3.1	12,118	0.03%
2021/03/24	15.1	123.21	1	125.50	120.00	14.1	12,075	0.12%
2021/03/23	3	131.33	3	133.50	131.00	0	12,106	0.00%
2021/03/22	4	130.38	3	132.83	130.50	1	12,209	0.01%
2021/03/19	1	131.50	1	134.50	133.00	0	12,296	0.00%
2021/03/18	1	133.50	1	134.50	134.50	0	12,427	0.00%
2021/03/17	1	136.50	0	0.00	134.00	1	12,481	0.01%
2021/03/16	13	132.96	6	136.50	134.50	7	12,505	0.06%
2021/03/15	4	134.13	5	133.10	134.50	-1	12,413	-0.01%
2021/03/12	0	0.00	4	131.38	128.00	-4	12,305	-0.03%
2021/03/11	3	128.33	6	126.50	131.00	-3	12,362	-0.02%
2021/03/10	2	118.00	11	119.05	121.50	-9	12,362	-0.07%
2021/03/09	3	112.50	1	110.50	110.50	2	12,470	0.02%
2021/03/08	4	120.38	2	122.50	117.00	2	12,466	0.02%
2021/03/05	6	123.92	0	0.00	122.00	6	12,619	0.05%
2021/03/04	3	128.00	1	129.00	127.00	2	12,695	0.02%
2021/03/03	4	122.13	5	123.50	130.00	-1	12,775	-0.01%
2021/03/02	5	129.40	0	0.00	126.00	5	12,890	0.04%
2021/02/26	1	129.50	0	0.00	130.00	1	13,034	0.01%
2021/02/25	2	134.50	10	132.55	132.00	-8	13,343	-0.06%
2021/02/24	13	132.00	3	131.00	129.00	10	13,326	0.08%
2021/02/23	10	139.60	7	138.64	137.50	3	13,344	0.02%
2021/02/22	5	133.70	8	136.56	139.50	-3	13,052	-0.02%
2021/02/19	2	126.75	3	122.67	127.50	-1	13,152	-0.01%
2021/02/18	7	121.29	9	121.39	124.00	-2	13,244	-0.02%
2021/02/17	6	114.92	6.1	114.71	117.50	-0.1	13,484	0.00%
2021/02/05	5.1	106.79	3.1	106.82	107.00	2	13,531	0.01%
2021/02/04	5	106.90	7	105.21	104.00	-2	13,967	-0.01%
2021/02/03	3.1	104.31	9.1	104.11	104.00	-6	14,127	-0.04%
2021/02/02	4	100.25	3	100.50	100.00	1	13,906	0.01%
2021/02/01	2	96.80	1	95.20	96.50	1	13,833	0.01%
2021/01/29	14	101.38	26	102.44	98.50	-12	13,785	-0.09%
2021/01/28	23	101.98	6	106.42	101.00	17	13,657	0.12%
2021/01/26	43	102.88	39	104.74	99.10	4	13,769	0.03%
2021/01/25	3	106.00	9.1	103.96	107.00	-6.1	13,404	-0.05%
2021/01/22	4	97.65	0	0.00	97.60	4	12,966	0.03%
2021/01/21	1	96.50	5	97.70	98.00	-4	12,896	-0.03%
2021/01/20	6	95.17	2	94.55	93.80	4	12,789	0.03%
2021/01/19	1	99.00	3	101.67	99.00	-2	12,639	-0.02%
2021/01/18	1	100.50	0	0.00	100.50	1	12,578	0.01%
2021/01/15	2	99.65	3	101.17	101.00	-1	12,515	-0.01%
2021/01/14	5.1	99.67	10.1	98.79	102.50	-5	12,336	-0.04%
2021/01/13	11.1	100.24	34.1	100.75	100.00	-23	12,264	-0.19%
2021/01/12	4	91.05	4	92.45	93.20	0	12,028	0.00%
2021/01/11	0	0.00	11	95.42	95.60	-11	12,396	-0.09%
2021/01/08	6	97.92	9.2	98.86	95.20	-3.2	12,534	-0.03%
2021/01/07	7	97.87	18	97.12	97.50	-11	12,342	-0.09%
2021/01/06	18	98.09	22.2	99.44	96.00	-4.2	12,234	-0.03%
2021/01/05	1	97.50	1	97.90	97.70	0	12,030	0.00%
2021/01/04	4.1	96.29	7	97.74	97.50	-2.9	11,917	-0.02%
2020/12/31	21	91.02	21	91.80	91.60	0	11,758	0.00%
2020/12/30	6	89.25	19	89.32	91.90	-13	11,606	-0.11%
2020/12/29	7	85.73	3.7	85.86	84.80	3.3	11,358	0.03%
2020/12/28	7	85.00	6	85.85	85.00	1	11,243	0.01%
2020/12/25	27	84.76	2	85.44	84.80	25	11,135	0.22%
2020/12/24	25	85.26	9.4	85.25	86.20	15.6	10,948	0.14%
2020/12/23	9	78.78	26.2	79.00	78.40	-17.2	10,487	-0.16%
2020/12/22	33	78.36	14	79.31	77.90	19	10,269	0.19%
2020/12/21	1	74.20	3	74.93	75.00	-2	9,943	-0.02%
2020/12/18	4	74.90	4	74.68	73.70	0	9,853	0.00%
2020/12/17	4	73.63	6	74.47	75.20	-2	9,668	-0.02%
2020/12/16	6	70.42	12	71.64	72.80	-6	9,437	-0.06%
2020/12/15	7	70.11	0	0.00	68.30	7	9,266	0.08%
2020/12/14	11	73.74	19	73.31	73.60	-8	9,095	-0.09%
2020/12/11	12	70.78	5	71.38	69.70	7	8,808	0.08%
2020/12/10	8	71.15	4	72.50	70.90	4	8,667	0.05%
2020/12/09	8	72.31	10	72.18	72.10	-2	8,565	-0.02%
2020/12/08	7.6	68.56	5	69.70	69.00	2.6	8,371	0.03%
2020/12/07	3	71.00	4	71.90	70.60	-1	8,252	-0.01%
2020/12/04	1	69.70	2	70.15	71.60	-1	8,135	-0.01%
2020/12/03	10	70.56	7.5	70.42	70.10	2.5	8,054	0.03%
2020/12/01	6	68.63	5	69.46	68.50	1	7,819	0.01%
2020/11/30	0	0.00	1	67.00	67.00	-1	7,659	-0.01%
2020/11/27	1.1	66.32	2	66.55	66.90	-0.9	7,549	-0.01%
2020/11/26	3	64.70	9.2	65.60	66.20	-6.2	7,437	-0.08%
2020/11/25	5	64.72	3	64.77	63.90	2	7,271	0.03%
2020/11/24	6	65.78	20	66.20	65.50	-14	7,077	-0.20%
2020/11/23	8	62.16	5.5	62.38	62.60	2.5	6,734	0.04%
2020/11/20	12	62.93	10	62.63	62.00	2	6,608	0.03%
2020/11/19	10	60.68	2.1	60.74	60.60	7.9	6,320	0.13%
2020/11/18	5	61.26	5.7	61.50	61.40	-0.7	6,176	-0.01%
2020/11/17	8	58.91	16	59.28	60.00	-8	5,780	-0.14%
2020/11/16	7	59.17	12	59.18	58.40	-5	5,492	-0.09%
2020/11/13	7	55.59	30	56.38	56.10	-23	4,947	-0.46%
2020/11/12	35	56.93	9.6	56.89	57.00	25.4	4,661	0.54%
2020/11/11	5	52.88	27	52.66	53.30	-22	4,040	-0.54%
2020/11/10	6	49.53	3	50.32	49.75	3	3,616	0.08%
2020/11/09	14	49.78	1	50.80	49.35	13	3,553	0.37%
2020/11/06	4	50.33	7	50.27	50.00	-3	3,499	-0.09%
2020/11/05	5	48.95	48	49.88	50.80	-43	3,391	-1.27%
2020/11/04	34	50.01	13	50.22	49.90	21	3,238	0.65%
2020/11/03	8	47.98	23.5	47.55	48.60	-15.5	2,785	-0.56%
2020/11/02	1	44.20	1	44.90	44.20	0	2,637	0.00%
2020/10/30	4	44.73	3	45.03	44.15	1	2,705	0.04%
2020/10/29	4	44.10	1	44.45	44.35	3	2,751	0.11%
2020/10/28	8	45.79	1	46.90	45.25	7	2,780	0.25%
2020/10/27	4.5	46.48	3	46.83	46.70	1.5	2,770	0.05%
2020/10/26	12.3	46.48	7	46.96	46.50	5.3	2,772	0.19%
2020/10/23	0	0.00	5	47.12	46.85	-5	2,750	-0.18%
2020/10/22	7	47.16	0	0.00	46.45	7	2,721	0.26%
2020/10/21	13	49.18	17	49.84	48.20	-4	2,642	-0.15%
2020/10/20	15	49.82	5	49.86	49.20	10	2,518	0.40%
2020/10/19	23	49.30	15	49.62	49.50	8	2,366	0.34%
2020/10/16	7	45.44	24	46.19	47.00	-17	1,867	-0.91%
2020/10/15	5	42.89	0	0.00	42.75	5	1,653	0.30%
2020/10/14	1	43.50	4	43.29	43.50	-3	1,670	-0.18%
2020/10/13	2	42.33	3	42.68	42.30	-1	1,633	-0.06%
2020/10/12	2	41.75	0	0.00	41.55	2	1,642	0.12%
2020/10/08	2	42.73	0	0.00	42.55	2	1,652	0.12%
2020/10/07	0	0.00	5	42.93	43.10	-5	1,649	-0.30%
2020/10/06	2	42.45	2	42.75	42.35	0	1,627	0.00%
2020/10/05	3	41.30	1	41.55	41.40	2	1,592	0.13%
2020/09/30	3	40.85	3	41.23	41.80	0	1,596	0.00%
2020/09/29	4	40.53	13	40.91	41.25	-9	1,554	-0.58%
2020/09/28	1	37.60	0	0.00	37.80	1	1,456	0.07%
2020/09/25	1.4	37.43	0	0.00	37.40	1.4	1,474	0.09%
2020/09/24	1	38.95	0	0.00	38.70	1	1,477	0.07%
2020/09/23	1	40.20	0.2	40.35	40.20	0.9	1,496	0.06%
2020/09/22	1	41.00	0	0.00	41.00	1	1,502	0.07%
2020/09/21	0	0.00	3	41.90	41.90	-3	1,507	-0.20%
2020/09/18	1	42.55	0	0.00	42.40	1	1,520	0.07%
2020/09/17	1	42.60	0	0.00	42.55	1	1,535	0.07%
2020/09/16	0	0.00	1	42.30	42.00	-1	1,565	-0.06%
2020/09/15	1	42.65	2	43.03	42.65	-1	1,591	-0.06%
2020/09/14	0	0.00	1.3	41.21	42.60	-1.3	1,598	-0.08%
2020/09/11	1	40.30	0	0.00	40.30	1	1,604	0.06%
2020/09/10	0.9	41.20	0	0.00	41.20	0.9	1,631	0.06%
2020/09/08	1	41.85	2	42.20	41.85	-1	1,745	-0.06%
2020/09/07	1	42.25	1	42.65	42.25	0	1,767	0.00%
2020/09/04	1	42.20	4	42.35	42.20	-3	1,811	-0.17%
2020/09/03	4	43.20	3.7	43.36	43.00	0.3	1,874	0.02%
2020/09/02	0.6	41.80	0	0.00	41.80	0.6	1,891	0.03%
2020/08/31	1	42.10	0	0.00	41.75	1	2,018	0.05%
2020/08/28	1	42.15	0	0.00	42.15	1	2,041	0.05%
2020/08/27	0	0.00	1	42.75	42.25	-1	2,070	-0.05%
2020/08/25	0.7	42.30	0	0.00	42.25	0.7	2,109	0.03%
2020/08/24	1	42.25	0	0.00	42.25	1	2,141	0.05%
2020/08/21	2	42.75	0	0.00	42.70	2	2,166	0.09%
2020/08/20	3	44.10	1	42.80	42.60	2	2,180	0.09%
2020/08/19	1.4	46.16	1	46.40	46.40	0.4	2,197	0.02%
2020/08/18	4	47.00	1.7	46.94	46.85	2.3	2,228	0.10%
2020/08/17	1	46.65	12.7	47.21	48.00	-11.7	2,258	-0.52%
2020/08/05	2	34.58	2	34.88	34.55	0	2,244	0.00%
2020/08/04	2	34.53	4	34.70	34.35	-2	2,282	-0.09%
2020/08/03	2.2	35.04	1	34.90	34.85	1.2	2,350	0.05%
2020/07/31	1	34.75	3	34.82	34.70	-2	2,658	-0.08%
2020/07/30	1	34.55	2	34.60	34.45	-1	3,078	-0.03%
2020/07/29	3	34.20	1	34.35	34.20	2	3,170	0.06%
2020/07/28	4	34.91	4	34.90	34.10	0	3,170	0.00%
2020/07/27	9	35.29	6	35.85	35.35	3	3,244	0.09%
2020/07/24	8	35.46	8	35.81	35.70	0	3,193	0.00%
2020/07/23	6	34.93	5	35.20	35.25	1	3,158	0.03%
2020/07/21	1	34.05	6	34.16	33.85	-5	3,201	-0.16%
2020/07/20	2	32.38	0	0.00	32.65	2	3,199	0.06%
2020/07/16	0	0.00	1	33.75	33.15	-1	3,262	-0.03%
2020/07/15	5	33.25	0	0.00	33.05	5	3,278	0.15%
2020/07/13	3	33.67	0	0.00	33.65	3	3,356	0.09%
2020/07/07	1	34.95	0	0.00	34.80	1	3,663	0.03%
2020/07/06	0	0.00	6	35.12	35.10	-6	3,851	-0.16%
2020/07/03	1	34.50	0	0.00	34.50	1	4,021	0.02%
2020/06/29	2	34.68	0	0.00	34.70	2	4,098	0.05%
2020/06/23	1	35.20	5	35.22	35.20	-4	4,168	-0.10%
2020/06/22	1	35.50	0	0.00	35.50	1	4,199	0.02%
2020/06/19	3	36.70	0.4	36.20	36.20	2.6	4,242	0.06%
2020/06/18	0	0.00	2	36.70	36.60	-2	4,242	-0.05%
2020/06/17	0	0.00	2	36.30	36.15	-2	4,260	-0.05%
2020/06/16	0	0.00	1	36.15	36.35	-1	4,302	-0.02%
2020/06/15	1	35.50	1	36.10	35.50	0	4,366	0.00%
2020/06/12	2	34.93	0	0.00	35.85	2	4,379	0.05%
2020/06/11	2	36.10	0	0.00	36.10	2	4,395	0.05%
2020/06/10	1	37.30	2	37.55	37.30	-1	4,452	-0.02%
2020/06/09	3	37.30	0	0.00	37.20	3	4,513	0.07%
2020/06/08	2	38.03	0	0.00	37.90	2	4,552	0.04%
2020/06/05	3	38.32	0	0.00	38.15	3	4,554	0.07%
2020/06/04	0	0.00	4	38.53	38.70	-4	4,538	-0.09%
2020/06/03	1	38.00	3	38.02	37.95	-2	4,507	-0.04%
2020/06/02	1	38.20	0	0.00	37.80	1	4,491	0.02%
2020/06/01	11	38.11	10	38.12	38.40	1	4,457	0.02%
2020/05/29	6	37.38	6	37.37	37.40	0	4,403	0.00%
2020/05/28	1	37.80	9	37.74	37.90	-8	4,407	-0.18%
2020/05/27	12	37.00	4	36.75	36.75	8	4,323	0.19%
2020/05/26	2	36.70	4	36.96	36.65	-2	4,355	-0.05%
2020/05/22	3	36.73	0	0.00	36.25	3	4,398	0.07%
2020/05/21	1	37.05	3	37.45	37.25	-2	4,407	-0.05%
2020/05/20	17	37.33	12	37.26	37.10	5	4,467	0.11%
2020/05/19	0	0.00	3	36.77	36.75	-3	4,448	-0.07%
2020/05/18	1	36.20	0	0.00	35.70	1	4,457	0.02%
2020/05/15	12	36.50	10	36.68	36.50	2	4,478	0.04%
2020/05/14	5	36.89	1	36.20	36.20	4	4,452	0.09%
2020/05/13	2	37.93	1	38.35	37.90	1	4,433	0.02%
2020/05/12	1	37.65	1	38.40	38.40	0	4,428	0.00%
2020/05/11	2	38.33	5	38.50	38.35	-3	4,449	-0.07%
2020/05/08	4	38.30	3	37.88	37.55	1	4,441	0.02%
2020/05/07	10	39.27	6	39.41	39.20	4	4,380	0.09%
2020/05/06	9	36.92	36	37.63	38.15	-27	4,085	-0.66%
2020/05/05	15	34.82	18	34.68	34.70	-3	3,688	-0.08%
2020/05/04	7	33.61	5	33.79	33.70	2	3,668	0.05%
2020/04/30	12	34.64	10	34.72	34.40	2	3,742	0.05%
2020/04/29	2	34.38	0	0.00	34.15	2	3,684	0.05%
2020/04/28	13	34.47	8	34.75	34.30	5	3,696	0.14%
2020/04/27	4	34.68	6	34.58	34.45	-2	3,720	-0.05%
2020/04/24	5	33.97	8	34.05	33.80	-3	3,691	-0.08%
2020/04/23	7	33.31	1	33.45	33.45	6	3,703	0.16%
2020/04/22	4	32.76	5	32.92	33.20	-1	3,718	-0.03%
2020/04/21	3	33.42	2	33.30	32.35	1	3,749	0.03%
2020/04/20	8	33.96	5	34.23	33.90	3	3,767	0.08%
2020/04/17	3	34.20	3	34.65	33.75	0	3,778	0.00%
2020/04/16	10	33.92	10	34.19	34.30	0	3,760	0.00%
2020/04/15	34	34.64	38	34.97	34.20	-4	3,757	-0.11%
2020/04/14	3	33.58	9	33.38	33.55	-6	3,688	-0.16%
2020/04/13	11	33.09	1	33.60	32.65	10	3,813	0.26%
2020/04/10	12	34.47	10	34.66	34.40	2	3,879	0.05%
2020/04/09	11	35.91	2	35.38	33.95	9	4,140	0.22%
2020/04/08	3	34.90	4	34.39	35.40	-1	4,011	-0.02%
2020/04/07	0	0.00	3	31.35	32.20	-3	4,092	-0.07%
2020/04/06	2	29.98	1	30.45	30.10	1	4,345	0.02%
2020/04/01	2	29.45	0	0.00	29.85	2	4,372	0.05%
2020/03/31	1	30.10	0	0.00	29.70	1	4,475	0.02%
2020/03/30	0	0.00	1	29.05	29.60	-1	4,518	-0.02%
2020/03/27	2	30.20	13	31.52	29.65	-11	4,612	-0.24%
2020/03/26	1	28.15	3	28.83	29.50	-2	4,598	-0.04%
2020/03/25	1	28.10	6	27.95	28.35	-5	4,624	-0.11%
2020/03/24	1	25.80	1	26.10	25.80	0	4,572	0.00%
2020/03/23	3	24.58	2	25.60	24.75	1	4,545	0.02%
2020/03/20	0	0.00	5	26.77	27.00	-5	4,520	-0.11%
2020/03/19	3	25.37	0	0.00	25.25	3	4,478	0.07%
2020/03/18	4	28.73	1	29.25	28.05	3	4,419	0.07%
2020/03/17	2	29.08	8	28.76	28.60	-6	4,403	-0.14%
2020/03/16	2	29.48	3	29.93	29.50	-1	4,367	-0.02%
2020/03/13	5	28.51	0	0.00	28.70	5	4,289	0.12%
2020/03/12	13	31.83	4	32.20	31.65	9	4,241	0.21%
2020/03/11	2	35.75	0	0.00	35.10	2	4,204	0.05%
2020/03/10	1	35.35	1	36.20	36.15	0	4,195	0.00%
2020/03/09	1	37.05	0	0.00	35.75	1	4,197	0.02%
2020/03/06	3	38.03	1	38.00	38.00	2	4,227	0.05%
2020/03/03	4	39.03	2	39.28	38.70	2	4,237	0.05%
2020/03/02	2	38.05	2	38.45	38.05	0	4,219	0.00%
2020/02/27	3	38.28	4	38.40	37.80	-1	4,210	-0.02%
2020/02/26	5	40.13	2	40.25	39.65	3	4,164	0.07%
2020/02/25	3	40.47	3	40.80	40.60	0	4,108	0.00%
2020/02/24	2	40.58	0	0.00	40.65	2	4,069	0.05%
2020/02/21	3	41.22	7	41.41	41.20	-4	4,045	-0.10%
2020/02/20	3	40.63	1	41.30	40.55	2	3,968	0.05%
2020/02/19	1	40.35	2	40.93	40.90	-1	3,956	-0.03%
2020/02/18	3	40.68	4	41.08	40.45	-1	3,928	-0.03%
2020/02/17	1	40.30	0	0.00	40.30	1	3,916	0.03%
2020/02/14	0	0.00	4	40.68	40.60	-4	4,036	-0.10%
2020/02/13	6	40.93	32	40.43	40.15	-26	4,028	-0.65%
2020/02/12	5	41.17	3	40.92	41.10	2	4,030	0.05%
2020/02/11	22	40.93	3	40.53	40.30	19	3,986	0.48%
2020/02/10	1	39.40	0	0.00	39.25	1	3,950	0.03%
2020/02/07	4	39.66	1	39.85	39.55	3	4,026	0.07%
2020/02/06	2	40.15	12	40.13	40.10	-10	4,272	-0.23%
2020/02/05	14	40.13	2	40.05	39.55	12	4,410	0.27%
2020/02/04	11	39.90	12	39.62	39.95	-1	4,497	-0.02%
2020/01/31	4	38.09	7	38.94	38.15	-3	4,551	-0.07%
2020/01/30	5	39.03	0	0.00	38.95	5	4,553	0.11%
2020/01/20	3	43.27	0	0.00	43.25	3	4,499	0.07%
2020/01/17	1	43.45	14	43.69	43.65	-13	4,489	-0.29%
2020/01/16	2	43.38	4	43.64	43.30	-2	4,441	-0.05%
2020/01/15	8	43.19	1	43.55	43.15	7	4,406	0.16%
2020/01/14	0	0.00	4	43.41	43.50	-4	4,341	-0.09%
2020/01/13	11	43.02	0	0.00	42.40	11	4,296	0.26%
2020/01/10	1	42.55	1	42.65	42.80	0	4,272	0.00%
2020/01/08	6	42.58	1	42.90	42.25	5	4,228	0.12%
2020/01/07	5	44.25	6	42.99	43.00	-1	4,175	-0.02%
2020/01/06	3	46.03	7	46.39	46.10	-4	4,113	-0.10%
2020/01/03	24	47.09	14	47.19	45.95	10	4,087	0.24%
2020/01/02	13	45.11	7	45.16	45.15	6	3,791	0.16%
2019/12/31	19	45.47	7	46.03	45.20	12	3,800	0.32%
2019/12/30	15	45.43	28	44.81	45.25	-13	3,615	-0.36%
2019/12/27	2	42.25	2	42.63	42.30	0	3,350	0.00%
2019/12/26	8	42.49	8	43.11	41.95	0	3,385	0.00%
2019/12/25	6	42.52	5	42.67	42.40	1	3,429	0.03%
2019/12/24	1	42.25	11	42.34	42.30	-10	3,477	-0.29%
2019/12/23	4	41.84	12	42.00	41.60	-8	3,489	-0.23%
2019/12/20	9	41.33	62	41.42	41.30	-53	3,475	-1.53%
2019/12/19	19	40.23	11	40.61	40.15	8	3,504	0.23%
2019/12/18	22	40.32	2	40.50	40.30	20	3,671	0.54%
2019/12/17	3	40.47	1	40.50	40.45	2	3,729	0.05%
2019/12/16	0	0.00	7	40.71	40.65	-7	3,817	-0.18%
2019/12/13	4	40.38	1	41.15	40.25	3	4,185	0.07%
2019/12/12	8	40.85	3	41.47	40.70	5	4,745	0.11%
2019/12/11	6	41.26	2	41.40	41.15	4	4,771	0.08%
2019/12/10	1	41.20	1	41.25	41.10	0	4,792	0.00%
2019/12/09	1	41.35	4	41.60	41.35	-3	4,807	-0.06%
2019/12/06	4	40.95	25	41.05	41.00	-21	4,856	-0.43%
2019/12/05	3	40.82	3	41.02	40.70	0	4,901	0.00%
2019/12/04	4	40.49	10	40.70	40.60	-6	4,921	-0.12%
2019/12/03	7	40.54	12	40.56	40.35	-5	4,939	-0.10%
2019/12/02	4	39.40	0	0.00	39.35	4	4,971	0.08%
2019/11/29	8	40.31	4	40.20	40.20	4	5,107	0.08%
2019/11/28	5	40.50	5	40.85	40.85	0	5,234	0.00%
2019/11/27	2	40.60	5	40.79	40.85	-3	5,261	-0.06%
2019/11/26	4	40.51	9	40.49	40.45	-5	5,232	-0.10%
2019/11/25	6	40.35	3	40.37	40.05	3	5,212	0.06%
2019/11/21	1	39.90	0	0.00	39.90	1	5,209	0.02%
2019/11/20	1	40.05	0	0.00	40.00	1	5,208	0.02%
2019/11/19	0	0.00	2	40.23	40.10	-2	5,205	-0.04%
2019/11/18	0	0.00	1	40.25	40.00	-1	5,211	-0.02%
2019/11/15	4	40.03	3	40.55	39.85	1	5,212	0.02%
2019/11/14	4	40.10	4	40.51	40.10	0	5,204	0.00%
2019/11/13	19	41.13	16	41.15	40.25	3	5,175	0.06%
2019/11/12	11	38.85	3	38.88	39.25	8	5,048	0.16%
2019/11/11	5	38.60	1	38.35	38.15	4	5,037	0.08%
2019/11/08	2	39.88	0	0.00	39.80	2	5,005	0.04%
2019/11/07	4	39.75	6	39.79	39.80	-2	5,002	-0.04%
2019/11/06	5	40.09	11	40.16	40.10	-6	4,999	-0.12%
2019/11/05	34	41.91	0	0.00	39.40	34	4,923	0.69%
2019/11/04	18	42.91	12	43.07	43.65	6	4,658	0.13%
2019/11/01	28	41.48	31	42.79	43.50	-3	4,567	-0.07%
2019/10/31	12	41.81	10	42.25	42.70	2	4,403	0.05%
2019/10/30	9	41.75	6	42.38	42.65	3	4,271	0.07%
2019/10/29	5	41.60	8	42.00	42.50	-3	4,199	-0.07%
2019/10/28	0	0.00	1	41.95	41.95	-1	4,166	-0.02%
2019/10/25	0	0.00	2	41.88	41.90	-2	4,155	-0.05%
2019/10/24	1	41.60	4	41.63	41.65	-3	4,140	-0.07%
2019/10/23	1	41.15	1	41.45	41.10	0	4,119	0.00%
2019/10/22	2	41.08	0	0.00	41.15	2	4,118	0.05%
2019/10/21	9	41.08	3	41.42	41.05	6	4,118	0.15%
2019/10/18	2	40.95	1	41.30	40.85	1	4,103	0.02%
2019/10/17	1.1	41.10	0	0.00	41.10	1.1	4,102	0.03%
2019/10/16	1	40.95	2	40.85	40.85	-1	4,097	-0.02%
2019/10/15	5	41.51	3	41.83	41.25	2	4,088	0.05%
2019/10/14	14.9	41.55	3	42.03	41.00	11.9	4,061	0.29%
2019/10/09	12	41.52	11	42.40	42.20	1	3,952	0.03%
2019/10/08	20	42.97	5	43.20	42.50	15	3,851	0.39%
2019/10/07	11	43.40	0	0.00	43.70	11	3,832	0.29%
2019/10/04	3	43.20	4	43.75	44.00	-1	3,752	-0.03%
2019/10/03	3	42.43	15.8	43.01	43.85	-12.8	3,681	-0.35%
2019/10/02	1	43.40	0	0.00	43.15	1	3,642	0.03%
2019/10/01	4	43.85	4	44.04	44.20	0	3,580	0.00%
2019/09/27	4	42.33	9	42.49	43.30	-5	3,443	-0.15%
2019/09/26	0	0.00	12	41.85	42.60	-12	3,334	-0.36%
2019/09/25	1	39.55	1	40.50	40.50	0	3,213	0.00%
2019/09/24	1	38.70	7	39.93	40.05	-6	3,184	-0.19%
2019/09/23	16	39.72	0	0.00	38.20	16	3,078	0.52%
2019/09/20	2	41.45	0	0.00	41.30	2	2,911	0.07%
2019/09/19	2	42.35	0	0.00	41.75	2	2,843	0.07%
2019/09/18	9	42.56	8	44.46	43.00	1	2,751	0.04%
2019/09/17	24	42.66	29	43.81	41.80	-5	2,375	-0.21%
2019/09/16	4	41.48	5	41.60	41.30	-1	1,806	-0.06%
2019/09/12	1	41.35	1	41.60	41.50	0	1,786	0.00%
2019/09/11	1	41.00	22	41.10	41.15	-21	1,758	-1.19%
2019/09/10	7	41.29	1	41.45	41.10	6	1,740	0.34%
2019/09/09	12	41.81	12	42.57	42.45	0	1,667	0.00%
2019/09/06	4	40.61	4	40.94	41.10	0	1,595	0.00%
2019/09/05	5	40.93	4	41.41	41.00	1	1,552	0.06%
2019/09/04	10	40.57	15	40.65	41.00	-5	1,506	-0.33%
2019/09/03	7	39.53	10	40.57	40.45	-3	1,413	-0.21%
2019/09/02	4	38.71	5	39.09	39.25	-1	1,259	-0.08%
2019/08/30	8	36.18	14	35.74	35.70	-6	1,131	-0.53%
2019/08/29	1	34.05	1	34.10	33.95	0	1,086	0.00%
2019/08/28	1	34.15	3	34.38	34.10	-2	1,091	-0.18%
2019/08/27	1	34.10	1	34.45	34.00	0	1,094	0.00%
2019/08/26	2	34.10	0	0.00	34.05	2	1,098	0.18%
2019/08/23	2	35.08	0	0.00	35.10	2	1,098	0.18%
2019/08/22	2	35.35	1	35.95	35.15	1	1,100	0.09%
2019/08/21	1	35.15	3	35.53	35.60	-2	1,095	-0.18%
2019/08/20	1	35.00	3	35.15	34.75	-2	1,086	-0.18%
2019/08/19	0	0.00	1	34.45	34.50	-1	1,079	-0.09%
2019/08/16	1	33.85	1	34.00	34.00	0	1,087	0.00%
2019/08/15	1	34.20	1	34.00	34.10	0	1,087	0.00%
2019/08/14	2	35.18	1	35.60	35.00	1	1,087	0.09%
2019/08/13	3	34.98	2	34.93	34.95	1	1,084	0.09%
2019/08/12	1	34.65	2	35.35	35.55	-1	1,088	-0.09%
2019/08/08	1	34.65	5	34.90	35.25	-4	1,086	-0.37%
2019/08/07	3	35.28	20	34.30	33.70	-17	1,078	-1.58%
2019/08/06	2	34.85	10	35.69	35.85	-8	1,071	-0.75%
2019/08/05	14	37.46	26	37.13	36.45	-12	1,069	-1.12%
2019/08/02	4	40.78	1	40.80	40.45	3	1,025	0.29%
2019/08/01	3	41.65	1	42.10	41.90	2	1,038	0.19%
2019/07/31	2	42.25	0	0.00	42.00	2	1,047	0.19%
2019/07/30	2	42.20	5	42.74	42.40	-3	1,071	-0.28%
2019/07/29	1	42.50	0	0.00	42.30	1	1,083	0.09%
2019/07/26	2	42.35	0	0.00	42.55	2	1,090	0.18%
2019/07/25	1	42.45	0	0.00	42.50	1	1,088	0.09%
2019/07/24	0	0.00	2	42.58	42.25	-2	1,097	-0.18%
2019/07/23	0	0.00	3	42.02	41.90	-3	1,123	-0.27%
2019/07/22	2	41.18	1	41.25	41.30	1	1,191	0.08%
2019/07/19	1	41.80	0	0.00	41.40	1	1,202	0.08%
2019/07/18	3	41.78	0	0.00	41.55	3	1,203	0.25%
2019/07/17	3	42.28	19	42.30	42.05	-16	1,211	-1.32%
2019/07/16	2	42.95	1	43.20	42.85	1	1,233	0.08%
2019/07/12	1	43.20	7	43.29	43.45	-6	1,310	-0.46%
2019/07/11	6.1	45.86	6	45.88	45.80	0.1	1,372	0.01%
2019/07/10	22	45.45	0	0.00	45.40	22	1,621	1.36%
2019/07/09	5	45.18	0	0.00	45.00	5	1,657	0.30%
2019/07/08	7	46.36	1	46.70	46.10	6	1,663	0.36%
2019/07/05	5	45.86	9	45.89	46.10	-4	1,697	-0.24%
2019/07/04	1.3	45.35	9	45.64	45.50	-7.7	1,710	-0.45%
2019/07/03	4	44.69	0	0.00	44.55	4	1,787	0.22%
2019/07/02	1	44.10	1	44.60	44.75	0	1,811	0.00%
2019/07/01	0	0.00	5	43.97	44.45	-5	1,839	-0.27%
2019/06/27	1	43.25	23	43.04	43.20	-22	1,869	-1.18%
2019/06/26	0	0.00	2	42.65	42.45	-2	1,881	-0.11%
2019/06/25	1	42.70	1	42.85	42.50	0	1,909	0.00%
2019/06/24	4	42.83	5	43.12	43.00	-1	1,975	-0.05%
2019/06/21	2	43.45	3	42.98	42.90	-1	2,048	-0.05%
2019/06/20	0	0.00	4	43.49	43.30	-4	2,059	-0.19%
2019/06/19	0	0.00	5	42.61	42.55	-5	2,101	-0.24%
2019/06/18	8	42.93	6	42.32	42.10	2	2,124	0.09%
2019/06/17	0	0.00	3	42.53	42.75	-3	2,138	-0.14%
2019/06/14	2	42.10	1	42.05	41.95	1	2,160	0.05%
2019/06/13	1	41.40	1	41.75	41.80	0	2,190	0.00%
2019/06/12	0	0.00	2	41.98	41.60	-2	2,293	-0.09%
2019/06/11	0	0.00	3	41.17	41.20	-3	2,469	-0.12%
2019/06/10	5	40.49	1	40.65	40.55	4	2,503	0.16%
2019/06/06	2	40.18	0	0.00	40.10	2	2,534	0.08%
2019/06/05	4	41.31	0	0.00	41.05	4	2,568	0.16%
2019/06/04	0	0.00	1	42.00	41.60	-1	2,614	-0.04%
2019/06/03	1	41.20	0	0.00	41.60	1	2,665	0.04%
2019/05/31	0	0.00	2	41.98	41.65	-2	2,704	-0.07%
2019/05/30	3	40.70	1	41.20	41.20	2	2,771	0.07%
2019/05/29	1	39.55	3	40.40	40.50	-2	2,910	-0.07%
2019/05/28	1	40.10	0	0.00	40.10	1	3,007	0.03%
2019/05/27	1	40.10	0	0.00	40.10	1	3,176	0.03%
2019/05/23	4	40.71	0	0.00	40.40	4	3,597	0.11%
2019/05/22	5	41.59	2	42.05	41.55	3	3,668	0.08%
2019/05/21	0	0.00	4	41.15	41.55	-4	3,707	-0.11%
2019/05/20	2	40.75	1	41.30	40.75	1	3,804	0.03%
2019/05/17	3	41.08	0	0.00	40.70	3	3,892	0.08%
2019/05/16	3.3	41.69	2	41.35	41.30	1.3	3,995	0.03%
2019/05/15	2	41.85	1	41.80	42.10	1	4,266	0.02%
2019/05/14	3	40.65	0	0.00	41.30	3	4,501	0.07%
2019/05/13	6	42.04	1	40.90	40.90	5	4,602	0.11%
2019/05/10	4	44.16	3	43.52	42.80	1	4,644	0.02%
2019/05/09	3	45.17	5	44.90	44.15	-2	4,634	-0.04%
2019/05/08	5	45.52	3	45.42	45.35	2	4,673	0.04%
2019/05/07	5	46.25	2	46.18	45.90	3	4,747	0.06%
2019/05/06	3	45.40	10	45.40	44.75	-7	4,751	-0.15%
2019/05/03	11	46.15	7	46.32	46.25	4	4,785	0.08%
2019/05/02	0	0.00	1	46.50	46.25	-1	4,832	-0.02%
2019/04/30	0	0.00	1	45.90	46.15	-1	4,891	-0.02%
2019/04/29	7	46.34	7	46.52	45.75	0	4,919	0.00%
2019/04/26	8	47.61	7	48.16	47.25	1	4,961	0.02%
2019/04/25	1	46.90	3	46.95	46.90	-2	4,968	-0.04%
2019/04/24	2	47.35	2	47.53	47.20	0	5,036	0.00%
2019/04/23	4	47.25	1	47.40	47.25	3	5,111	0.06%
2019/04/22	4	48.23	2	49.25	47.80	2	5,340	0.04%
2019/04/19	3	47.50	10	48.09	48.40	-7	5,387	-0.13%
2019/04/18	9	48.71	6	48.33	47.60	3	5,707	0.05%
2019/04/17	11	49.53	0	0.00	49.35	11	5,719	0.19%
2019/04/16	12	49.28	16	49.55	49.75	-4	5,718	-0.07%
2019/04/15	1	46.60	6	47.58	47.85	-5	5,594	-0.09%
2019/04/12	2	46.80	0	0.00	46.70	2	5,672	0.04%
2019/04/11	24	47.25	12	47.96	47.10	12	5,768	0.21%
2019/04/10	13	47.18	2	47.50	47.50	11	5,923	0.19%
2019/04/09	17	47.60	10	47.60	47.60	7	6,081	0.12%
2019/04/08	1	46.40	1	46.65	46.70	0	6,436	0.00%
2019/04/03	10	46.10	5	46.01	46.10	5	6,629	0.08%
2019/04/02	1	45.30	0	0.00	45.30	1	6,827	0.01%
2019/04/01	2	45.38	4	45.20	45.00	-2	7,167	-0.03%
2019/03/29	2	45.65	1	46.20	45.65	1	7,536	0.01%
2019/03/28	1	45.45	3	45.83	45.50	-2	7,721	-0.03%
2019/03/27	6	45.92	4	45.79	45.80	2	7,865	0.03%
2019/03/26	4	47.09	51	46.96	46.50	-47	7,873	-0.60%
2019/03/25	5	47.56	0	0.00	47.65	5	8,009	0.06%
2019/03/22	2	48.93	7	49.11	48.80	-5	8,062	-0.06%
2019/03/21	0	0.00	3	47.97	48.15	-3	8,105	-0.04%
2019/03/20	0	0.00	3	47.40	47.30	-3	8,230	-0.04%
2019/03/19	3.3	47.36	0	0.00	47.25	3.3	8,377	0.04%
2019/03/18	4	48.10	1	48.80	47.95	3	8,491	0.04%
2019/03/15	4	48.04	8	48.25	48.10	-4	8,770	-0.05%
2019/03/14	16	47.75	7	48.53	46.60	9	9,044	0.10%
2019/03/12	2	50.03	2	50.45	49.85	0	9,301	0.00%
2019/03/11	1	50.40	0	0.00	50.20	1	9,448	0.01%
2019/03/08	1	49.50	1	50.30	50.40	0	9,612	0.00%
2019/03/07	3	50.00	2	50.85	50.30	1	9,642	0.01%
2019/03/06	2	50.90	1	51.40	50.80	1	9,679	0.01%
2019/03/05	2	50.75	2	51.00	50.10	0	9,708	0.00%
2019/03/04	0	0.00	7	49.97	51.10	-7	9,704	-0.07%
2019/02/27	8	49.72	0	0.00	49.05	8	9,658	0.08%
2019/02/26	9	51.53	15	52.35	51.40	-6	9,577	-0.06%
2019/02/25	13	51.34	10	51.76	51.90	3	9,563	0.03%
2019/02/22	52	51.59	29	51.74	51.60	23	9,450	0.24%
2019/02/21	3	47.78	8	48.28	48.50	-5	9,149	-0.05%
2019/02/20	16	48.15	8	48.38	48.00	8	9,258	0.09%
2019/02/19	7	47.55	2	47.50	47.60	5	9,267	0.05%
2019/02/18	6	47.85	8	48.43	47.60	-2	9,242	-0.02%
2019/02/15	1	46.30	8	46.63	47.05	-7	9,163	-0.08%
2019/02/14	12	46.95	7	46.95	46.35	5	9,095	0.05%
2019/02/13	17	47.24	15	47.45	47.40	2	9,023	0.02%
2019/02/12	7	45.19	10	45.04	46.00	-3	8,777	-0.03%
2019/02/11	1	43.10	7	42.86	43.10	-6	8,609	-0.07%
2019/01/30	0	0.00	4	41.53	41.80	-4	8,577	-0.05%
2019/01/29	0	0.00	2	41.15	41.35	-2	8,614	-0.02%
2019/01/28	1	41.00	1	41.35	41.10	0	8,652	0.00%
2019/01/25	5	40.79	3	40.97	40.85	2	8,874	0.02%
2019/01/24	3	40.22	1	40.55	40.10	2	9,167	0.02%
2019/01/23	1	39.30	6	40.28	40.35	-5	9,254	-0.05%
2019/01/22	1	40.20	1	39.80	39.70	0	9,268	0.00%
2019/01/21	5	40.95	3	41.25	40.60	2	9,292	0.02%
2019/01/18	3	40.65	1	40.90	40.70	2	9,306	0.02%
2019/01/17	5	40.79	0	0.00	40.55	5	9,334	0.05%
2019/01/16	11	41.17	9	41.44	40.90	2	9,313	0.02%
2019/01/15	14	42.06	6	42.04	41.75	8	9,273	0.09%
2019/01/14	2	41.65	6	41.81	41.75	-4	9,265	-0.04%
2019/01/11	5	41.64	17	41.75	41.50	-12	9,264	-0.13%
2019/01/10	4	40.38	1	40.20	40.30	3	9,125	0.03%
2019/01/09	15	42.20	14	41.65	40.50	1	9,288	0.01%
2019/01/08	5	39.80	3	40.17	40.30	2	8,992	0.02%
2019/01/07	5	39.74	2	40.40	39.65	3	8,947	0.03%
2019/01/04	10	38.12	4	38.31	39.00	6	8,914	0.07%
2019/01/03	3	39.73	0	0.00	38.75	3	8,765	0.03%
2019/01/02	4	40.06	1	40.10	40.00	3	8,676	0.03%
2018/12/28	6	39.83	3	39.85	40.10	3	8,611	0.03%
2018/12/27	6	38.66	9	38.98	38.95	-3	8,451	-0.04%
2018/12/26	13	39.45	5	40.99	37.40	8	8,289	0.10%
2018/12/25	6	39.39	8	39.60	39.60	-2	7,869	-0.03%
2018/12/24	6	39.41	9	40.02	39.75	-3	7,694	-0.04%
2018/12/22	9	39.46	11	39.47	39.05	-2	7,492	-0.03%
2018/12/21	3	36.87	60	36.81	40.15	-57	7,198	-0.79%
2018/12/20	4	35.88	3	36.22	36.50	1	6,832	0.01%
2018/12/19	3	35.90	8	35.98	35.80	-5	6,640	-0.08%
2018/12/18	5	34.86	6	35.37	35.20	-1	6,495	-0.02%
2018/12/17	8	35.72	16	35.61	35.35	-8	6,442	-0.12%
2018/12/14	6	33.79	5	34.20	34.10	1	6,267	0.02%
2018/12/13	10	34.75	5	35.38	34.50	5	6,221	0.08%
2018/12/12	10	35.63	9	35.88	35.50	1	6,141	0.02%
2018/12/11	14	34.34	8	34.99	34.90	6	6,015	0.10%
2018/12/10	11	33.84	43	33.16	33.90	-32	5,929	-0.54%
2018/12/07	21	35.76	13	35.97	35.75	8	5,814	0.14%
2018/12/06	34	35.96	31	35.81	34.50	3	5,528	0.05%
2018/12/05	83	35.44	50	35.86	37.80	33	5,190	0.64%
2018/12/04	24	34.66	17	34.61	34.50	7	4,788	0.15%
2018/12/03	6	34.16	17	33.92	34.45	-11	4,666	-0.24%
2018/11/30	2	31.23	1	31.40	31.35	1	4,492	0.02%
2018/11/29	4	30.94	2	31.35	30.55	2	4,432	0.05%
2018/11/28	3	30.55	5	30.85	30.65	-2	4,373	-0.05%
2018/11/27	2	29.25	7	29.67	30.00	-5	4,337	-0.12%
2018/11/26	0	0.00	1	29.00	29.20	-1	4,311	-0.02%
2018/11/23	4	29.24	0	0.00	28.50	4	4,307	0.09%
2018/11/22	12	31.26	16	30.94	29.70	-4	4,280	-0.09%
2018/11/21	6	30.63	2	30.78	30.85	4	4,247	0.09%
2018/11/20	9	31.22	3	30.90	30.55	6	4,270	0.14%
2018/11/19	10	30.77	5	31.30	31.40	5	4,240	0.12%
2018/11/16	1	29.90	3	29.97	29.55	-2	4,139	-0.05%
2018/11/14	1	28.75	1	29.35	28.55	0	4,057	0.00%
2018/11/13	2	27.45	3	28.25	28.80	-1	4,070	-0.02%
2018/11/12	2	28.58	1	29.15	28.75	1	4,105	0.02%
2018/11/09	0	0.00	4	29.25	29.60	-4	4,161	-0.10%
2018/11/08	13	30.19	8	29.48	29.35	5	4,235	0.12%
2018/11/07	10	28.39	9	28.95	29.20	1	4,211	0.02%
2018/11/06	5	28.82	5	29.55	28.00	0	4,192	0.00%
2018/11/05	7	30.07	7	30.06	30.20	0	4,137	0.00%
2018/11/02	49	31.41	15	31.51	30.30	34	4,132	0.82%
2018/11/01	15	29.70	14	30.15	30.25	1	3,918	0.03%
2018/10/31	1	28.00	7	27.94	28.70	-6	3,601	-0.17%
2018/10/26	5	28.85	3	29.65	28.35	2	3,631	0.06%
2018/10/25	0	0.00	10	28.68	28.45	-10	3,627	-0.28%
2018/10/24	2	31.40	2	31.30	31.05	0	3,696	0.00%
2018/10/23	4	33.69	0	0.00	32.50	4	3,791	0.11%
2018/10/22	0	0.00	12	33.93	33.90	-12	3,923	-0.31%
2018/10/19	2	33.45	11	33.30	33.35	-9	3,957	-0.23%
2018/10/18	8	36.91	2	36.20	35.85	6	4,004	0.15%
2018/10/17	35	39.10	15	39.19	37.60	20	4,006	0.50%
2018/10/16	8	37.13	16	39.03	39.50	-8	3,914	-0.20%
2018/10/15	6	36.69	6	36.04	35.95	0	4,003	0.00%
2018/10/12	6	36.78	1	37.20	36.45	5	4,097	0.12%
2018/10/09	1	40.45	2	41.28	40.55	-1	4,311	-0.02%
2018/10/08	3	39.83	10	40.35	40.80	-7	4,359	-0.16%
2018/10/05	5	39.60	1	43.00	39.80	4	4,552	0.09%
2018/10/02	3	46.62	2	47.28	45.90	1	5,164	0.02%
2018/09/28	3	45.90	2	46.38	45.55	1	5,500	0.02%
2018/09/27	1	48.65	0	0.00	46.85	1	5,673	0.02%
2018/09/26	1	49.25	0	0.00	49.10	1	5,843	0.02%
2018/09/25	1	49.65	1	50.70	49.50	0	6,216	0.00%
2018/09/21	0	0.00	2	49.83	49.80	-2	6,582	-0.03%
2018/09/20	1	49.45	6	49.50	48.80	-5	6,926	-0.07%
2018/09/19	1	50.50	1	51.60	49.60	0	7,038	0.00%
2018/09/18	4	50.95	5	51.70	50.90	-1	7,235	-0.01%
2018/09/17	3	52.57	11	53.66	52.70	-8	7,424	-0.11%
2018/09/14	21	52.38	6	53.13	54.20	15	7,648	0.20%
2018/09/13	2	51.95	2	52.95	51.00	0	8,110	0.00%
2018/09/12	5	52.60	5	52.28	51.80	0	8,201	0.00%
2018/09/11	1	53.90	1	55.10	53.70	0	8,477	0.00%
2018/09/10	0	0.00	10	53.20	54.10	-10	8,490	-0.12%
2018/09/07	2	58.50	2	54.30	55.10	0	8,709	0.00%
2018/09/06	3	60.50	1	62.10	60.10	2	8,790	0.02%
2018/09/05	3	61.53	0	0.00	61.20	3	9,072	0.03%
2018/09/04	2	61.60	5	62.52	63.10	-3	9,300	-0.03%
2018/09/03	6	62.65	20	65.00	61.60	-14	9,372	-0.15%
2018/08/30	11	65.87	1	66.50	65.80	10	9,532	0.10%
2018/08/29	1	65.40	2	66.00	65.20	-1	9,778	-0.01%
2018/08/28	4	65.73	6	66.10	64.80	-2	9,998	-0.02%
2018/08/27	0	0.00	5	65.52	66.30	-5	10,141	-0.05%
2018/08/24	7	63.40	4	63.53	62.00	3	10,131	0.03%
2018/08/23	5	64.78	0	0.00	63.20	5	10,185	0.05%
2018/08/22	0	0.00	10	70.20	70.50	-10	10,158	-0.10%
2018/08/21	22	70.95	0	0.00	70.00	22	10,275	0.21%
2018/08/20	16	71.30	3	70.97	70.50	13	10,473	0.12%
2018/08/17	8	69.94	12	71.77	68.30	-4	10,516	-0.04%
2018/08/16	15	71.99	5	71.18	72.00	10	10,468	0.10%
2018/08/15	4	67.68	7	70.06	70.00	-3	10,396	-0.03%
2018/08/14	4	64.35	8	65.93	67.60	-4	10,349	-0.04%
2018/08/13	6	66.13	1	64.10	63.60	5	10,310	0.05%
2018/08/09	9	70.66	1	71.50	72.00	8	10,294	0.08%
2018/08/08	5	72.54	0	0.00	71.20	5	10,270	0.05%
2018/08/07	0	0.00	4	73.28	74.50	-4	10,249	-0.04%
2018/08/06	2	71.35	1	70.80	71.40	1	10,256	0.01%
2018/08/03	10	71.36	8	71.71	71.60	2	10,329	0.02%
2018/08/02	11	70.15	12	70.08	70.00	-1	10,387	-0.01%
2018/08/01	9	74.68	3	75.47	73.40	6	10,464	0.06%
2018/07/31	17	72.56	16	73.56	75.60	1	10,441	0.01%
2018/07/30	11	75.95	2	78.50	73.50	9	10,481	0.09%
2018/07/27	1	81.70	9	82.07	80.70	-8	10,555	-0.08%
2018/07/26	0	0.00	6	79.25	78.90	-6	10,405	-0.06%
2018/07/25	6	77.88	3	78.00	77.80	3	10,320	0.03%
2018/07/24	22	74.67	1	75.30	76.50	21	10,204	0.21%
2018/07/23	19	73.73	31	73.38	74.50	-12	10,145	-0.12%
2018/07/20	18	72.44	21	75.50	71.30	-3	10,038	-0.03%
2018/07/19	2	75.45	4	76.95	76.80	-2	9,970	-0.02%
2018/07/18	24	77.07	8	76.96	75.30	16	10,006	0.16%
2018/07/17	12	79.70	7	79.29	78.80	5	10,089	0.05%
2018/07/16	6	82.83	1	81.80	82.60	5	9,995	0.05%
2018/07/13	12	87.17	15	87.21	85.10	-3	10,005	-0.03%
2018/07/12	6	82.07	8	83.70	85.50	-2	9,815	-0.02%
2018/07/11	4	82.33	11	83.21	82.20	-7	9,749	-0.07%
2018/07/10	10	78.08	16	78.74	80.40	-6	9,659	-0.06%
2018/07/09	23	84.95	10	83.82	80.50	13	9,549	0.14%
2018/07/06	37	86.77	43	85.15	84.90	-6	9,382	-0.06%
2018/07/05	11	88.08	6	88.70	86.90	5	9,159	0.05%
2018/07/04	6	86.22	10	88.62	91.50	-4	8,991	-0.04%
2018/07/03	33	89.89	18	91.36	86.00	15	8,811	0.17%
2018/07/02	29	87.74	38	88.32	90.30	-9	8,439	-0.11%
2018/06/29	34	84.16	45	84.65	84.40	-11	8,052	-0.14%
2018/06/28	5	78.48	6	79.23	79.00	-1	7,692	-0.01%
2018/06/27	15	82.12	4	82.95	78.30	11	7,559	0.15%
2018/06/26	8	79.31	50	78.98	80.70	-42	7,336	-0.57%
2018/06/25	13	83.46	195	85.42	80.80	-182	7,119	-2.56%	大賣/鉅額交易
2018/06/22	78	87.64	68	86.35	83.00	10	6,874	0.15%
2018/06/21	40	86.45	17	84.89	88.20	23	6,334	0.36%
2018/06/20	61	81.23	136	81.68	80.20	-75	6,221	-1.21%	大賣/
2018/06/19	5	88.90	1	88.90	88.90	4	5,951	0.07%
2018/06/15	108	76.32	27	77.11	80.90	81	5,913	1.37%	大買/
2018/06/14	73	73.49	34	73.96	73.60	39	5,702	0.68%
2018/06/13	63	73.60	49.1	72.10	74.80	13.9	5,575	0.25%
2018/06/12	74	71.13	14	71.64	71.80	60	5,279	1.14%
2018/06/11	58	65.30	6	65.30	65.30	52	5,043	1.03%
2018/06/08	0	0.00	9.9	59.40	59.40	-9.9	4,965	-0.20%
2018/06/07	19	54.34	16	54.91	54.00	3	4,954	0.06%
2018/06/06	12	54.02	19	53.66	54.50	-7	4,778	-0.15%
2018/06/05	24	52.33	12	52.53	50.30	12	4,523	0.27%
2018/06/04	9	53.07	12	53.17	55.00	-3	4,289	-0.07%
2018/06/01	6	48.60	14	49.30	50.00	-8	4,140	-0.19%
2018/05/31	25	49.85	16	50.02	47.80	9	4,116	0.22%
2018/05/30	6	48.60	6	49.20	49.25	0	4,191	0.00%
2018/05/29	20	50.56	16	50.84	49.85	4	4,321	0.09%
2018/05/28	13	50.07	14	50.05	51.20	-1	4,218	-0.02%
2018/05/25	8	47.83	9	47.58	47.50	-1	4,020	-0.02%
2018/05/23	9	46.86	0	0.00	46.55	9	3,984	0.23%
2018/05/22	6	47.23	7	47.71	47.55	-1	3,972	-0.03%
2018/05/21	0	0.00	1	46.80	46.50	-1	3,920	-0.03%
2018/05/18	4	46.45	4	46.90	46.70	0	3,919	0.00%
2018/05/17	8	44.91	5	45.11	45.50	3	3,895	0.08%
2018/05/16	2	46.15	1	46.45	46.20	1	3,863	0.03%
2018/05/15	5	47.04	1	47.75	46.75	4	3,881	0.10%
2018/05/14	5	47.30	0	0.00	47.95	5	3,950	0.13%
2018/05/11	0	0.00	3	48.02	46.10	-3	3,993	-0.08%
2018/05/10	10	50.43	7	50.18	49.60	3	3,939	0.08%
2018/05/09	15	49.66	5	50.12	49.35	10	3,876	0.26%
2018/05/08	10	48.23	0	0.00	48.00	10	3,678	0.27%
2018/05/07	4	48.74	4	48.18	47.75	0	3,660	0.00%
2018/05/04	5	50.04	3	49.10	48.50	2	3,536	0.06%
2018/05/02	0	0.00	15	48.10	47.00	-15	3,382	-0.44%
2018/04/30	15	46.50	1	46.25	47.00	14	3,417	0.41%
2018/04/26	3	46.80	0	0.00	45.70	3	3,439	0.09%
2018/04/25	2	46.55	3	46.45	46.50	-1	3,424	-0.03%
2018/04/24	12	48.28	9	48.31	46.40	3	3,384	0.09%
2018/04/23	5	49.96	4	51.25	51.40	1	3,266	0.03%
2018/04/20	0	0.00	7	46.30	46.80	-7	3,085	-0.23%
2018/04/19	11	48.79	16	47.90	47.00	-5	3,282	-0.15%
2018/04/18	8	47.44	0	0.00	47.45	8	3,235	0.25%
2018/04/17	2	47.03	0	0.00	46.55	2	3,251	0.06%
2018/04/16	5	49.59	4	50.18	50.00	1	3,227	0.03%
2018/04/13	1	46.50	2	46.78	48.00	-1	3,094	-0.03%
2018/04/11	1	44.65	0	0.00	44.55	1	3,228	0.03%
2018/04/09	0	0.00	1	42.55	44.00	-1	3,640	-0.03%
2018/04/03	1	41.20	0	0.00	41.75	1	3,704	0.03%
2018/03/30	1	45.30	1	45.00	45.00	0	4,199	0.00%
2018/03/29	0	0.00	1	43.55	43.90	-1	4,272	-0.02%
2018/03/20	1	46.85	0	0.00	45.85	1	5,046	0.02%
2018/03/19	0	0.00	3	45.68	45.85	-3	5,036	-0.06%
2018/03/16	0	0.00	1	45.15	45.70	-1	5,057	-0.02%
2018/03/05	16	47.05	15	47.15	46.60	1	6,014	0.02%
2018/03/02	13	45.10	13	45.98	45.55	0	5,903	0.00%
2018/03/01	0	0.00	1	44.00	43.90	-1	5,832	-0.02%
2018/02/07	1	42.00	1	43.55	42.00	0	5,681	0.00%
2018/02/06	5	44.08	8	44.29	42.50	-3	5,625	-0.05%
2018/02/05	2	45.25	12	43.15	44.95	-10	5,502	-0.18%
2018/02/01	23	44.93	12	44.95	45.10	11	5,337	0.21%
2018/01/31	3	42.78	2	42.55	42.85	1	5,220	0.02%
2018/01/29	0	0.00	0	43.50	43.55	0	5,175	0.00%
2018/01/26	5	42.95	5	43.30	41.50	0	5,121	0.00%
2018/01/25	3	43.60	0	0.00	43.20	3	5,055	0.06%
2018/01/22	0	0.00	1	46.75	48.30	-1	5,014	-0.02%
2018/01/18	5	48.15	5	48.44	47.15	0	4,943	0.00%
2018/01/17	0	0.00	1	48.00	47.80	-1	4,916	-0.02%
2018/01/16	1	48.85	1	50.30	48.85	0	4,885	0.00%
2018/01/15	3	52.13	0	0.00	49.00	3	4,841	0.06%
2018/01/10	0	0.00	133	49.01	47.50	-133	4,509	-2.95%	大賣/鉅額交易
2018/01/09	0	0.00	20	50.50	49.70	-20	4,423	-0.45%
2018/01/08	12	52.82	8	51.89	49.50	4	4,310	0.09%
2018/01/05	26	53.21	19	52.32	53.00	7	4,216	0.17%
2018/01/04	160.1	51.27	69.1	52.00	54.00	91	4,052	2.25%	大買/
2018/01/03	36	46.72	11	48.91	49.25	25	3,716	0.67%
2018/01/02	10	44.00	0	0.00	44.80	10	3,564	0.28%