凱美 (2375)-新光-台南券商分點個股進出

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
75.5
漲跌
▲1.7
漲幅
+2.30%
成交量
13,106張
產業
上市電子零組件類股
544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－新光-台南券商分點個股進出

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

新光-台南券商分點個股進出
新光-台南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
2024/12/03	10.3	75.14	28.1	75.35	75.50	-17.8	597	-2.99%
2024/12/02	265.2	73.56	14	73.42	73.80	251.2	385	65.19%	大買/鉅額交易
2024/11/29	3	66.93	2	68.40	68.30	1	257	0.39%
2024/11/28	2	61.90	3	62.93	63.40	-1	218	-0.46%
2024/11/25	0	0.00	3.2	63.49	64.20	-3.2	216	-1.48%
2024/11/22	0	62.50	0	0.00	62.70	0	216	0.00%
2024/11/21	0	0.00	2	61.90	62.00	-2	218	-0.92%
2024/11/20	2	61.65	0	0.00	61.60	2	218	0.92%
2024/11/07	1	66.70	0	0.00	66.70	1	248	0.40%
2024/11/04	1	63.90	0	0.00	63.80	1	269	0.37%
2024/10/30	0	0.00	3	64.20	64.30	-3	289	-1.04%
2024/10/28	0	67.35	0	0.00	67.20	0	318	0.00%
2024/10/25	1	68.00	0	0.00	68.10	1	322	0.31%
2024/10/24	0	0.00	1	68.20	68.00	-1	327	-0.31%
2024/10/23	1	67.90	1	68.30	67.90	0	330	0.00%
2024/10/22	1	67.70	1	68.10	67.70	0	333	0.00%
2024/10/21	1	67.70	0	0.00	67.80	1	340	0.29%
2024/10/18	0	0.00	1	68.10	67.30	-1	351	-0.28%
2024/10/17	1	67.60	2	67.80	67.90	-1	362	-0.28%
2024/10/16	1	67.40	0	0.00	67.30	1	386	0.26%
2024/10/15	1	67.40	0	0.00	67.20	1	453	0.22%
2024/10/11	0	0.00	6.9	65.70	65.80	-6.9	476	-1.45%
2024/10/07	0	66.50	0	0.00	66.60	0	534	0.00%
2024/09/30	0	67.10	0	0.00	67.00	0	584	0.00%
2024/09/20	2	67.15	0	0.00	66.30	2	618	0.32%
2024/09/13	2	64.30	0	0.00	64.90	2	717	0.28%
2024/09/12	3	64.80	0	0.00	64.70	3	724	0.41%
2024/09/10	1	66.10	1	65.00	63.80	0	740	0.00%
2024/09/09	1	65.20	0	0.00	65.60	1	761	0.13%
2024/09/06	0	66.50	0	0.00	66.80	0	768	0.00%
2024/09/04	1	65.50	0	0.00	65.40	1	787	0.13%
2024/09/03	1	70.80	0.1	70.00	69.20	0.9	798	0.11%
2024/09/02	0.1	70.70	0	0.00	70.40	0.1	818	0.01%
2024/08/23	1	66.80	0	0.00	68.00	1	1,001	0.10%
2024/08/19	0	0.00	0.1	67.80	68.10	-0.1	1,087	0.00%
2024/08/16	1.1	67.21	0.8	67.20	67.10	0.3	1,086	0.02%
2024/08/14	0	63.60	0	0.00	63.50	0	1,082	0.00%
2024/08/09	1	63.30	1	62.70	61.50	0	1,085	0.00%
2024/08/07	0.1	60.70	1	61.80	62.50	-0.9	1,080	-0.08%
2024/08/06	1	58.40	0	0.00	58.70	1	1,079	0.09%
2024/08/05	2	64.00	0	0.00	61.20	2	1,071	0.19%
2024/08/02	0	0.00	1.1	67.95	67.90	-1.1	1,058	-0.10%
2024/08/01	1	69.10	1	69.30	69.70	0	1,065	0.00%
2024/07/29	0	67.60	0	0.00	66.00	0	1,127	0.00%
2024/07/26	2	68.00	0	0.00	67.60	2	1,122	0.18%
2024/07/23	0	0.00	0	69.00	68.70	0	1,121	0.00%
2024/07/22	0.1	68.89	0.8	68.67	68.70	-0.7	1,120	-0.06%
2024/07/19	0.1	71.46	2	70.60	70.50	-1.9	1,116	-0.17%
2024/07/18	0.1	72.50	0.2	74.10	73.00	-0.1	1,106	-0.01%
2024/07/17	16	75.94	2	75.60	74.50	14	1,095	1.28%
2024/07/16	3	75.80	3.1	76.58	74.10	-0.1	1,072	-0.01%
2024/07/15	1	72.50	2	72.00	72.30	-1	1,010	-0.10%
2024/07/12	13	73.40	2	73.45	72.80	11	1,003	1.10%
2024/07/11	6.1	74.45	7	74.44	74.40	-0.9	989	-0.10%
2024/07/10	0	0.00	1	71.90	71.70	-1	952	-0.11%
2024/07/08	12	73.34	0	0.00	72.30	12	946	1.27%
2024/07/05	1	73.70	7	73.49	73.30	-6	943	-0.64%
2024/07/02	0	0.00	0	68.60	68.50	0	926	0.00%
2024/07/01	2.1	70.18	4	69.70	68.90	-1.9	925	-0.20%
2024/06/28	0	70.20	0	70.50	70.50	0	922	0.00%
2024/06/27	4	70.40	0	0.00	70.10	4	944	0.42%
2024/06/26	0.1	71.41	0	0.00	72.10	0.1	938	0.01%
2024/06/25	2	70.70	0	0.00	71.50	2	934	0.21%
2024/06/24	12.1	73.72	11	72.61	72.50	1.1	923	0.12%
2024/06/21	2	74.10	3	73.67	74.10	-1	896	-0.11%
2024/06/20	0	0.00	1	70.68	70.50	-1	840	-0.12%
2024/06/19	5	70.72	0	0.00	70.00	5	839	0.60%
2024/06/17	7.1	72.00	8.2	71.95	72.00	-1.1	831	-0.13%
2024/06/14	1	71.60	5.2	72.00	72.00	-4.2	825	-0.50%
2024/06/13	5	70.52	1	70.70	70.70	4	808	0.49%
2024/06/11	1	69.61	0	0.00	69.00	1	804	0.13%
2024/06/06	6	69.98	0	0.00	69.10	6	779	0.77%
2024/06/05	2	70.80	1	70.60	71.00	1	757	0.13%
2024/06/04	6.1	71.02	1	71.40	70.90	5.1	754	0.67%
2024/06/03	0.2	70.70	0	0.00	70.90	0.2	747	0.03%
2024/05/31	9	73.38	13	72.13	70.10	-4	730	-0.55%
2024/05/30	10.1	68.47	1	69.20	68.10	9.1	627	1.45%
2024/05/29	4	71.10	0.3	70.94	70.70	3.7	615	0.60%
2024/05/28	0	0.00	1	69.40	69.20	-1	589	-0.17%
2024/05/27	3.2	69.37	1	68.80	69.80	2.2	596	0.36%
2024/05/24	8.2	67.87	7	68.11	67.80	1.2	559	0.21%
2024/05/21	1	66.30	0	0.00	65.80	1	525	0.19%
2024/05/20	0	66.20	0.8	66.10	66.20	-0.8	523	-0.15%
2024/05/16	0	0.00	1	65.70	65.80	-1	520	-0.19%
2024/05/15	0	0.00	3.2	65.23	65.90	-3.2	519	-0.62%
2024/05/14	0	64.80	0	0.00	64.90	0	520	0.00%
2024/05/10	1.1	64.15	0	0.00	64.60	1.1	523	0.21%
2024/05/09	0	0.00	9	64.40	64.20	-9	520	-1.73%
2024/05/08	0	0.00	1	65.00	65.20	-1	515	-0.19%
2024/05/07	1.1	65.62	0	0.00	65.40	1.1	512	0.21%
2024/05/06	5	66.58	3	66.27	66.20	2	500	0.40%
2024/05/03	12	66.98	9	67.26	66.10	3	481	0.62%
2024/05/02	1.1	62.65	0	63.00	63.30	1.1	402	0.27%
2024/04/29	0	64.20	0	0.00	63.90	0	403	0.00%
2024/04/26	1	62.70	0	0.00	62.60	1	402	0.25%
2024/04/23	0	0.00	0	61.60	61.80	0	430	0.00%
2024/04/19	0.1	61.60	0.2	61.10	62.00	-0.1	434	-0.02%
2024/04/17	0.1	62.52	0	0.00	63.50	0.1	435	0.02%
2024/04/10	0	0.00	1	64.00	64.00	-1	418	-0.24%
2024/04/09	1	63.50	0	0.00	64.20	1	415	0.24%
2024/04/08	0	0.00	1	63.30	63.20	-1	402	-0.25%
2024/04/03	0	0.00	0	62.10	61.70	0	397	0.00%
2024/04/02	2	62.75	0	0.00	61.90	2	397	0.50%
2024/03/29	0	0.00	0	60.50	60.50	0	368	0.00%
2024/03/28	0	0.00	0	60.00	60.00	0	367	-0.01%
2024/03/27	0	59.70	1	59.60	59.70	-1	368	-0.26%
2024/03/26	0.2	59.91	1	60.80	59.50	-0.8	373	-0.21%
2024/03/25	1.1	60.48	0	60.40	60.60	1.1	374	0.30%
2024/03/22	0	59.70	0	59.40	59.90	0	379	0.00%
2024/03/21	0	59.70	0	0.00	59.60	0	395	0.00%
2024/03/20	1	60.50	0	0.00	60.10	1	404	0.25%
2024/03/18	0	59.73	0	0.00	59.90	0	428	0.00%
2024/03/15	0	60.41	6	60.50	60.40	-6	430	-1.39%
2024/03/14	0	61.50	0	0.00	61.30	0	456	0.00%
2024/03/13	1	62.10	1	62.00	61.80	0	479	0.00%
2024/03/12	0	0.00	0.3	63.20	63.90	-0.3	483	-0.06%
2024/03/11	0	0.00	1.2	63.14	62.80	-1.2	507	-0.24%
2024/03/08	1.2	63.15	0	0.00	62.90	1.2	526	0.23%
2024/03/07	1	63.80	0	63.60	63.70	1	540	0.18%
2024/03/06	0	65.20	0	65.30	64.90	0	550	-0.01%
2024/03/05	2	65.00	0.1	64.96	64.80	1.9	592	0.32%
2024/03/04	1	65.50	0	65.30	65.40	1	701	0.14%
2024/03/01	0	0.00	2	66.70	65.90	-2	739	-0.27%
2024/02/29	4	66.00	3	66.17	66.80	1	797	0.13%
2024/02/26	0	0.00	0.6	64.00	64.20	-0.6	901	-0.07%
2024/02/23	0.4	63.90	0	0.00	63.90	0.4	908	0.04%
2024/02/21	2	65.00	0	64.73	64.90	2	926	0.21%
2024/02/20	2	65.00	1	64.90	64.60	1	926	0.11%
2024/02/19	1	65.60	0	0.00	65.50	1	924	0.11%
2024/02/16	0.2	64.59	1	64.80	65.00	-0.8	922	-0.09%
2024/02/15	0	63.90	1	64.00	64.30	-1	918	-0.11%
2024/02/05	1	63.50	0	0.00	62.60	1	911	0.11%
2024/02/02	0	0.00	1	64.20	63.80	-1	907	-0.11%
2024/02/01	0	0.00	0	64.00	63.80	0	904	0.00%
2024/01/31	0	64.50	0	0.00	64.00	0	905	0.00%
2024/01/30	1	64.10	0	0.00	64.20	1	913	0.11%
2024/01/29	0	65.00	0	0.00	64.90	0	914	0.00%
2024/01/26	0	64.90	0	0.00	64.40	0	916	0.00%
2024/01/25	0	65.30	1	64.90	64.80	-1	925	-0.11%
2024/01/24	2	66.05	1	65.70	65.70	1	941	0.11%
2024/01/23	0	0.00	0	65.70	65.70	0	940	0.00%
2024/01/22	0.1	65.10	0	0.00	65.10	0.1	938	0.01%
2024/01/19	1	65.20	0	0.00	64.20	1	933	0.11%
2024/01/18	2	64.55	0	0.00	64.80	2	928	0.22%
2024/01/17	0	65.70	3	67.00	64.50	-3	925	-0.32%
2024/01/16	1	64.40	0	0.00	64.10	1	896	0.12%
2024/01/15	0	0.00	1	65.90	65.50	-1	892	-0.11%
2024/01/12	1	65.00	0	0.00	64.50	1	891	0.11%
2024/01/09	1.1	66.69	0	0.00	66.00	1.1	892	0.12%
2024/01/05	1.2	67.80	0	0.00	67.80	1.2	902	0.14%
2024/01/04	0	68.00	2	68.60	67.60	-2	906	-0.22%
2024/01/03	0	69.20	0	0.00	68.90	0	901	0.00%
2024/01/02	0.1	69.60	0	0.00	69.50	0.1	898	0.01%
2023/12/28	0	70.40	0	0.00	70.10	0	892	0.00%
2023/12/26	1	70.60	0	0.00	70.50	1	886	0.11%
2023/12/22	2	70.80	1	70.30	70.10	1	883	0.11%
2023/12/21	0.1	70.90	0	0.00	70.80	0.1	882	0.01%
2023/12/19	0.1	70.77	1	70.50	70.70	-0.9	873	-0.10%
2023/12/18	0.1	73.00	0	0.00	72.20	0.1	867	0.01%
2023/12/15	2	75.70	1	75.70	74.50	1	850	0.12%
2023/12/14	1	75.10	0.1	76.10	75.10	0.9	845	0.11%
2023/12/13	0	0.00	1.1	74.77	74.60	-1.1	829	-0.13%
2023/12/11	0.1	75.20	0	0.00	74.20	0.1	830	0.01%
2023/12/08	2.1	75.41	2	75.70	76.20	0.1	802	0.01%
2023/12/06	0.1	73.90	0	0.00	74.00	0.1	770	0.01%
2023/12/05	0.1	75.10	1	77.50	74.90	-0.9	748	-0.12%
2023/12/04	2	77.30	2	76.90	76.00	0	731	0.00%
2023/12/01	1.1	75.65	0	0.00	75.90	1.1	714	0.15%
2023/11/30	2.5	76.70	2	77.30	75.70	0.5	710	0.07%
2023/11/29	8	77.10	13	77.22	77.80	-5	685	-0.73%
2023/11/27	4.1	75.03	9	74.40	74.40	-4.9	585	-0.84%
2023/11/24	4	72.53	13.1	73.17	73.70	-9.1	518	-1.76%
2023/11/23	0	0.00	0	68.40	68.60	0	399	-0.01%
2023/11/22	0	0.00	2	67.75	68.00	-2	389	-0.51%
2023/11/21	2	67.55	1	67.50	67.40	1	381	0.26%
2023/11/20	1	67.50	1	67.20	68.00	0	373	0.00%
2023/11/15	0	0.00	1.1	64.80	64.80	-1.1	356	-0.29%
2023/11/14	1	64.30	0	0.00	63.70	1	357	0.28%
2023/11/10	1	64.50	0	0.00	64.50	1	360	0.28%
2023/11/09	1	65.00	0	0.00	65.00	1	362	0.28%
2023/11/08	1	66.00	0	0.00	65.60	1	364	0.27%
2023/11/07	2	66.80	2	66.90	66.50	0	363	0.00%
2023/11/02	0	0.00	2	64.20	64.60	-2	358	-0.56%
2023/11/01	1	64.50	1	64.70	61.80	0	350	0.00%
2023/10/31	0	61.60	0	0.00	61.60	0	337	0.01%
2023/10/26	1	62.51	0	0.00	62.40	1	345	0.30%
2023/10/25	1	64.30	0	0.00	64.10	1	345	0.29%
2023/10/20	1	63.60	4	63.40	63.80	-3	353	-0.85%
2023/10/17	1	68.40	0	0.00	67.00	1	356	0.28%
2023/10/13	0	0.00	1	68.00	67.90	-1	360	-0.28%
2023/10/12	0	0.00	1	66.40	66.60	-1	354	-0.28%
2023/10/11	0	65.70	0	0.00	64.10	0	353	0.00%
2023/10/04	1	65.70	1	66.20	66.00	0	359	0.00%
2023/10/03	0	0.00	0	66.70	66.50	0	362	0.00%
2023/09/28	0	0.00	0	66.30	66.30	0	366	0.00%
2023/09/26	0	0.00	1	66.00	65.70	-1	370	-0.27%
2023/09/22	0	66.90	0	0.00	66.90	0	373	0.00%
2023/09/21	0	66.90	0	0.00	66.80	0	375	0.00%
2023/09/20	1	67.80	0	67.30	66.90	1	376	0.27%
2023/09/19	1	67.40	0	0.00	67.40	1	378	0.26%
2023/09/15	1	68.60	0	0.00	68.60	1	370	0.27%
2023/09/14	2	68.20	0	0.00	68.40	2	365	0.55%
2023/09/13	1	67.80	0	0.00	67.90	1	359	0.28%
2023/09/12	0	0.00	11	68.08	68.00	-11	363	-3.03%
2023/09/05	0	0.00	5	67.50	67.90	-5	367	-1.36%
2023/09/04	5	67.00	0	0.00	66.60	5	364	1.37%
2023/09/01	20	68.05	9.1	68.20	66.70	10.9	346	3.15%
2023/08/31	0	63.33	0	63.15	63.90	0	303	-0.01%
2023/08/30	0	0.00	0	62.88	62.80	0	316	-0.01%
2023/08/28	0	0.00	0	61.80	61.80	0	350	0.00%
2023/08/24	0	61.50	0	0.00	61.50	0	359	0.00%
2023/08/17	0	0.00	0	61.10	60.90	0	375	0.00%
2023/08/15	5	58.60	5	58.80	59.30	0	381	0.00%
2023/08/11	0.1	59.00	0	0.00	58.80	0.1	387	0.01%
2023/08/08	0	0.00	0	61.70	61.20	0	384	0.00%
2023/08/07	0	61.60	0.1	62.18	62.20	0	388	-0.01%
2023/07/28	0	0.00	0	65.50	65.50	0	428	0.00%
2023/07/27	1	65.00	0	65.50	65.00	1	430	0.23%
2023/07/25	0	0.00	0.1	62.70	63.10	-0.1	433	-0.02%
2023/07/24	2	62.50	0	0.00	62.30	2	439	0.47%
2023/07/20	0	0.00	0.1	63.97	63.90	-0.1	457	-0.01%
2023/07/19	0	64.00	0	0.00	63.70	0	465	0.01%
2023/07/17	1	65.20	1.8	65.87	66.10	-0.8	495	-0.16%
2023/07/12	0	0.00	0	66.56	66.50	0	566	0.00%
2023/07/11	0	0.00	0	66.80	66.80	0	603	0.00%
2023/07/10	0	66.90	0	0.00	66.50	0	667	0.01%
2023/07/05	1	68.30	0	68.30	67.80	1	784	0.13%
2023/07/04	0	0.00	0.1	67.99	68.00	-0.1	789	-0.01%
2023/07/03	0	67.80	0.1	67.83	67.80	-0.1	797	-0.01%
2023/06/30	0	0.00	0.1	67.50	67.40	-0.1	820	-0.01%
2023/06/29	0	0.00	0.1	67.52	67.80	-0.1	832	-0.01%
2023/06/27	0.1	67.00	0	67.20	66.60	0.1	881	0.01%
2023/06/21	1.1	67.64	1	68.20	68.20	0.1	921	0.01%
2023/06/19	0.2	68.12	0	0.00	68.20	0.2	1,009	0.02%
2023/06/14	1	69.60	0	0.00	69.00	1	1,062	0.09%
2023/06/12	0	0.00	4	69.00	68.80	-4	1,136	-0.35%
2023/06/09	4	69.80	4	69.90	69.60	0	1,158	0.00%
2023/06/08	3	70.03	1	70.50	69.50	2	1,195	0.17%
2023/06/07	0	0.00	3	71.73	71.60	-3	1,245	-0.24%
2023/06/06	5	72.18	2	71.60	71.10	3	1,342	0.22%
2023/06/05	7	73.23	6	73.53	73.40	1	1,484	0.07%
2023/06/02	1	73.00	3	72.23	73.00	-2	1,599	-0.13%
2023/06/01	3	71.03	0	0.00	70.90	3	1,713	0.18%
2023/05/31	0	70.00	0	70.10	70.70	0	1,768	0.00%
2023/05/30	1	69.10	1	69.30	69.00	0	1,769	0.00%
2023/05/25	0.1	69.34	0	0.00	69.00	0.1	1,791	0.01%
2023/05/24	0	70.00	0	0.00	69.80	0	1,813	0.00%
2023/05/12	0	0.00	0	67.50	68.00	0	2,213	0.00%
2023/05/09	0	69.60	0	0.00	68.30	0	2,218	0.00%
2023/05/05	1	71.50	1	70.80	70.30	0	2,213	0.00%
2023/05/03	1	67.90	0.8	68.00	67.70	0.2	2,222	0.01%
2023/05/02	0	69.20	1	68.90	68.90	-1	2,228	-0.04%
2023/04/27	0	68.00	0	0.00	67.90	0	2,222	0.00%
2023/04/25	3	69.13	0	0.00	68.20	3	2,213	0.14%
2023/04/24	2	71.10	1	71.30	71.10	1	2,203	0.05%
2023/04/21	2	71.89	0	0.00	70.30	2	2,198	0.09%
2023/04/20	4	74.05	2.4	74.14	73.20	1.6	2,178	0.07%
2023/04/19	1	75.11	2	74.60	74.70	-1	2,174	-0.05%
2023/04/18	0.4	77.02	0	0.00	76.90	0.4	2,164	0.02%
2023/04/14	2.2	77.05	2	78.00	76.80	0.2	2,107	0.01%
2023/04/13	14	78.12	4.1	76.26	75.50	9.9	2,067	0.48%
2023/04/12	1.4	75.93	1.6	76.34	77.00	-0.2	2,003	-0.01%
2023/04/11	1	75.30	3	75.13	75.00	-2	1,957	-0.10%
2023/04/10	16.2	75.40	14	75.90	74.80	2.2	1,942	0.11%
2023/04/07	0	0.00	2	72.30	72.50	-2	1,883	-0.11%
2023/04/06	1	73.10	2	73.25	72.80	-1	1,874	-0.05%
2023/03/31	1	72.93	1	75.40	74.00	0	1,865	0.00%
2023/03/30	0	72.95	0	0.00	72.60	0	1,839	0.00%
2023/03/29	0.6	73.35	0	0.00	72.20	0.6	1,828	0.03%
2023/03/28	1.1	75.00	0	0.00	73.30	1.1	1,811	0.06%
2023/03/27	0	77.90	12	76.72	76.60	-12	1,782	-0.67%
2023/03/24	0	78.40	3	78.36	78.10	-3	1,767	-0.17%
2023/03/23	23.1	78.05	10	78.45	79.10	13.1	1,740	0.75%
2023/03/22	1	75.50	1	75.80	75.40	0	1,663	0.00%
2023/03/21	0	76.52	0	0.00	75.10	0	1,651	0.00%
2023/03/20	0	74.00	0	0.00	76.50	0	1,626	0.00%
2023/03/17	7.2	75.33	8	75.64	75.00	-0.8	1,615	-0.05%
2023/03/16	0	74.60	0	0.00	74.50	0	1,595	0.00%
2023/03/15	9	78.34	1.1	78.34	76.30	7.9	1,580	0.50%
2023/03/14	0	75.85	1.8	75.57	75.30	-1.8	1,538	-0.12%
2023/03/13	11	76.90	10	77.22	77.00	1	1,534	0.07%
2023/03/10	0	77.09	4.1	79.01	78.50	-4.1	1,502	-0.27%
2023/03/09	11.6	81.96	11	81.46	80.70	0.6	1,448	0.04%
2023/03/08	4	78.81	8.2	80.42	80.00	-4.2	1,349	-0.31%
2023/03/07	9.2	75.39	15.1	76.48	76.80	-5.9	1,199	-0.50%
2023/03/06	22.1	72.28	17	73.12	76.00	5.1	1,069	0.48%
2023/03/03	1	69.31	1	70.20	69.10	0	931	0.00%
2023/03/02	2	65.90	0	0.00	66.10	2	872	0.23%
2023/02/23	0	68.40	0	0.00	68.10	0	847	0.00%
2023/02/22	0	67.50	0	0.00	67.20	0	837	0.01%
2023/02/21	2	69.80	1	70.40	69.40	1	817	0.12%
2023/02/20	0	70.75	2.1	70.39	70.40	-2	800	-0.26%
2023/02/17	18	70.73	17	70.94	71.50	1	752	0.13%
2023/02/16	0	0.00	0.1	69.30	69.30	-0.1	548	-0.02%
2023/02/15	1	63.00	2	62.75	63.00	-1	460	-0.22%
2023/02/14	2	62.80	3	62.53	62.60	-1	451	-0.22%
2023/02/13	0	0.00	2	60.25	59.00	-2	437	-0.46%
2023/02/09	0	60.73	0	0.00	60.50	0	446	0.01%
2023/02/07	1	62.10	0	0.00	62.20	1	442	0.23%
2023/02/06	0	63.00	1	63.80	62.70	-1	442	-0.22%
2023/02/03	0.3	63.90	0	0.00	63.50	0.3	442	0.07%
2023/02/02	0	64.00	0	0.00	64.70	0	441	0.00%
2023/02/01	0	0.00	1	62.10	63.80	-1	426	-0.23%
2023/01/30	0	58.62	0	0.00	58.90	0	392	0.00%
2023/01/13	1	58.70	2	59.90	58.20	-1	391	-0.26%
2023/01/12	1	58.60	2	59.20	58.60	-1	386	-0.26%
2023/01/11	0	0.00	1	58.90	59.00	-1	383	-0.26%
2023/01/10	0	0.00	1	58.70	58.60	-1	381	-0.26%
2023/01/09	2	57.95	1.1	58.15	58.90	0.9	379	0.24%
2023/01/06	5	56.80	3	57.00	57.30	2	370	0.54%
2023/01/05	0	54.80	1	54.90	54.40	-1	363	-0.27%
2023/01/04	0	54.50	0	0.00	54.00	0	365	0.00%
2022/12/30	2.1	53.84	1	53.50	53.50	1.1	370	0.29%
2022/12/29	1	54.00	0	0.00	53.90	1	370	0.27%
2022/12/28	2	55.10	1	55.10	54.20	1	375	0.27%
2022/12/26	1	55.60	0	0.00	55.50	1	382	0.26%
2022/12/22	1	56.30	0	0.00	56.20	1	395	0.25%
2022/12/19	0.1	58.20	0	0.00	58.00	0.1	415	0.01%
2022/12/15	0.1	60.49	0.6	60.50	60.70	-0.5	415	-0.12%
2022/12/09	1	61.70	2	60.65	61.50	-1	429	-0.23%
2022/12/08	2	59.45	1	59.80	59.60	1	429	0.23%
2022/12/07	1	59.40	1.1	60.73	59.40	-0.1	440	-0.02%
2022/12/06	1	63.10	3	62.10	61.30	-2	443	-0.45%
2022/12/05	1	64.10	2	64.45	64.50	-1	435	-0.23%
2022/12/02	0	0.00	1	60.40	60.70	-1	427	-0.23%
2022/12/01	0	59.20	0	59.30	58.50	0	426	0.00%
2022/11/28	0	56.80	0	0.00	56.60	0	458	0.00%
2022/11/25	0	58.00	0	0.00	57.40	0	501	0.00%
2022/11/23	0	56.20	0	0.00	56.30	0	531	0.01%
2022/11/18	0	57.70	0	0.00	56.40	0	552	0.00%
2022/11/17	0	57.70	0	0.00	57.90	0	557	0.00%
2022/11/16	0	0.00	1	58.30	58.30	-1	561	-0.18%
2022/11/11	0	0.00	0	56.00	55.60	0	567	0.00%
2022/11/09	1	55.70	1	55.90	55.80	0	568	0.00%
2022/11/08	0	53.90	0	0.00	53.90	0	564	0.00%
2022/11/03	0	53.00	0	0.00	53.10	0	573	0.00%
2022/11/01	0	0.00	1	52.20	51.90	-1	580	-0.17%
2022/10/31	1	52.20	1	52.10	51.90	0	585	0.00%
2022/10/24	0.1	51.10	2	51.20	50.50	-2	641	-0.30%
2022/10/21	0	50.00	0	0.00	49.95	0	667	0.00%
2022/10/20	0	0.00	2	50.30	50.20	-2	696	-0.29%
2022/10/14	0	50.70	1	49.90	50.40	-1	908	-0.11%
2022/10/12	0	0.00	1	49.90	49.60	-1	911	-0.11%
2022/10/11	0.3	50.00	0	0.00	49.85	0.3	922	0.03%
2022/10/07	0.5	51.95	0	0.00	51.30	0.5	927	0.06%
2022/10/03	0	50.30	0	0.00	50.70	0	974	0.00%
2022/09/30	1	49.85	1.6	48.94	50.40	-0.6	981	-0.06%
2022/09/29	0	0.00	1	50.06	49.50	-1	984	-0.11%
2022/09/28	1	48.51	0	0.00	48.40	1	985	0.10%
2022/09/27	1.2	51.63	0	0.00	52.00	1.2	981	0.12%
2022/09/26	0.1	51.20	2.8	51.91	50.50	-2.7	981	-0.28%
2022/09/23	2	54.75	1	55.00	54.50	1	977	0.10%
2022/09/22	0	0.00	0	55.60	55.70	0	983	0.00%
2022/09/21	3	57.00	2	57.50	56.70	1	991	0.10%
2022/09/19	1	59.00	2	59.00	58.60	-1	1,008	-0.10%
2022/09/16	2	60.40	0	0.00	59.00	2	1,014	0.20%
2022/09/15	5	61.82	2	61.85	61.00	3	1,008	0.30%
2022/09/14	3	61.23	5.6	61.64	61.00	-2.6	1,003	-0.26%
2022/09/13	0.2	64.51	1	64.10	64.00	-0.8	997	-0.08%
2022/09/12	1.2	68.07	4.8	68.46	67.20	-3.6	986	-0.36%
2022/08/31	2	57.85	1.7	57.96	58.30	0.3	980	0.03%
2022/08/30	0	58.60	0	0.00	58.40	0	970	0.00%
2022/08/29	3	59.37	2	59.90	58.10	1	969	0.10%
2022/08/26	2	61.80	1	61.50	61.40	1	959	0.10%
2022/08/25	3	62.33	1	61.60	61.50	2	952	0.21%
2022/08/24	8	61.71	8	61.04	62.00	0	946	0.00%
2022/08/23	0	0.00	0	60.50	60.30	0	906	0.00%
2022/08/22	0	0.00	3	57.30	57.00	-3	881	-0.34%
2022/08/19	0	0.00	1	57.10	57.00	-1	877	-0.11%
2022/08/17	1	56.00	9	56.11	56.00	-8	872	-0.92%
2022/08/16	1	55.20	7	55.26	55.20	-6	865	-0.69%
2022/08/12	5	54.08	0	0.00	55.10	5	850	0.59%
2022/08/11	1	52.80	0	0.00	53.00	1	844	0.12%
2022/08/10	0	0.00	1	52.20	52.20	-1	843	-0.12%
2022/08/09	1	51.80	3	51.40	51.60	-2	846	-0.24%
2022/08/08	0	0.00	2	51.40	51.70	-2	846	-0.24%
2022/08/04	14	52.13	6	51.23	51.70	8	847	0.95%
2022/08/03	3	52.27	2	51.60	51.70	1	841	0.12%
2022/08/02	2	53.40	4	52.43	52.50	-2	841	-0.24%
2022/08/01	1	54.20	1	54.80	54.90	0	836	0.00%
2022/07/29	3	55.07	1	55.30	55.10	2	836	0.24%
2022/07/28	3	55.87	1	54.40	54.40	2	834	0.24%
2022/07/27	2	54.85	3	54.73	55.50	-1	828	-0.12%
2022/07/26	4	55.45	2	56.85	54.70	2	823	0.24%
2022/07/22	3	56.50	0	56.30	55.90	3	813	0.37%
2022/07/21	7	56.63	3	56.63	57.20	4	816	0.49%
2022/07/20	4	56.48	1	57.20	55.60	3	807	0.37%
2022/07/19	0	0.00	3	57.63	57.00	-3	803	-0.37%
2022/07/18	40	58.94	35	58.04	59.00	5	780	0.64%
2022/07/15	4	56.20	10	56.76	57.50	-6	651	-0.92%
2022/07/14	1	52.30	2	52.10	52.30	-1	586	-0.17%
2022/07/13	0	0.00	2	50.60	51.00	-2	588	-0.34%
2022/07/12	5	49.35	1	50.20	48.85	4	593	0.67%
2022/07/11	2	51.15	0	0.00	50.90	2	599	0.33%
2022/07/08	4	52.73	3	53.00	52.80	1	597	0.17%
2022/07/07	1	50.40	0	0.00	50.40	1	589	0.17%
2022/07/06	0	49.75	0	0.00	49.10	0	598	0.00%
2022/07/05	0	0.00	2	50.40	49.75	-2	613	-0.33%
2022/07/04	4	49.23	2	48.80	49.20	2	607	0.33%
2022/06/29	1	52.00	1	52.40	52.30	0	582	0.00%
2022/06/28	3	56.53	0	0.00	56.20	3	577	0.52%
2022/06/24	1	56.50	1	56.80	56.00	0	601	0.00%
2022/06/20	3	56.72	1	56.80	54.40	2	622	0.32%
2022/06/17	0	59.80	1	59.30	59.20	-1	611	-0.16%
2022/06/10	1	66.90	0	0.00	66.80	1	640	0.16%
2022/06/09	0	0.00	1	67.40	67.50	-1	641	-0.16%
2022/06/06	0	0.00	2	69.05	69.30	-2	645	-0.31%
2022/06/02	1	68.50	0	0.00	68.30	1	662	0.15%
2022/06/01	1	68.30	6	68.47	68.90	-5	680	-0.73%
2022/05/27	7	65.70	0	0.00	65.80	7	681	1.03%
2022/05/26	0	65.50	7	65.44	65.50	-7	688	-1.01%
2022/05/19	0	0.00	1	64.40	65.30	-1	716	-0.14%
2022/05/18	3	65.63	2	66.65	65.10	1	717	0.14%
2022/05/16	2	62.35	1	62.60	62.30	1	715	0.14%
2022/05/13	1	61.70	4	61.60	61.80	-3	715	-0.42%
2022/05/12	1	61.40	1	61.89	59.90	0	718	0.00%
2022/05/11	3	61.60	0	0.00	61.60	3	713	0.42%
2022/05/10	1	60.50	3	61.53	63.10	-2	720	-0.28%
2022/05/06	2	65.10	2	65.35	65.40	0	723	0.00%
2022/05/05	1	67.10	1	67.90	67.20	0	732	0.00%
2022/05/03	0	0.00	1	65.20	66.30	-1	750	-0.13%
2022/04/29	2	65.30	3.1	65.76	65.80	-1.1	763	-0.14%
2022/04/28	1	64.80	1	65.10	64.80	0	776	0.00%
2022/04/27	4	62.40	2	62.70	63.70	2	773	0.26%
2022/04/26	0	0.00	0.1	64.40	65.10	-0.1	767	-0.01%
2022/04/25	0	63.66	1	64.90	63.20	-1	788	-0.12%
2022/04/21	0	0.00	4	69.35	69.10	-4	812	-0.49%
2022/04/20	0	0.00	0.1	69.00	69.10	-0.1	823	-0.02%
2022/04/19	2	68.16	0.1	68.60	68.10	1.9	852	0.23%
2022/04/18	2	67.90	0.1	67.83	67.70	1.9	891	0.21%
2022/04/15	0	0.00	1.2	69.13	68.90	-1.2	915	-0.13%
2022/04/14	0	71.30	1	71.20	71.20	-1	950	-0.10%
2022/04/13	1	71.20	1	71.90	71.90	0	987	0.00%
2022/04/12	1	70.50	30	70.22	70.80	-29	1,040	-2.79%
2022/04/11	3	73.68	10	73.10	72.80	-7	1,183	-0.59%
2022/04/08	1	77.40	0	0.00	77.60	1	1,248	0.08%
2022/04/07	1.1	79.31	0	0.00	77.40	1.1	1,296	0.08%
2022/04/06	0	0.00	1	80.60	80.40	-1	1,300	-0.08%
2022/04/01	1	81.60	0	0.00	81.50	1	1,327	0.08%
2022/03/30	1	84.10	1	84.20	83.60	0	1,395	0.00%
2022/03/29	17	85.12	13.1	83.59	83.90	3.9	1,438	0.27%
2022/03/28	10	83.92	2	82.50	84.90	8	1,456	0.55%
2022/03/25	1.1	80.76	1	80.80	80.80	0.1	1,448	0.00%
2022/03/23	1	82.00	0	0.00	82.20	1	1,548	0.06%
2022/03/22	1	81.50	1.6	80.50	81.60	-0.6	1,575	-0.04%
2022/03/21	1	80.00	1	79.90	80.40	0	1,624	0.00%
2022/03/18	1	79.40	1.8	79.61	79.10	-0.8	1,655	-0.05%
2022/03/17	1	80.20	1	80.30	80.40	0	1,722	0.00%
2022/03/16	2	78.30	2	77.75	77.60	0	1,795	0.00%
2022/03/15	2	79.35	1	79.00	78.50	1	1,826	0.05%
2022/03/11	1	81.40	0	0.00	80.80	1	2,277	0.04%
2022/03/09	0	0.00	6	80.32	80.60	-6	2,518	-0.24%
2022/03/08	1	80.00	1	80.30	79.60	0	2,795	0.00%
2022/03/07	1	84.49	0	0.00	83.00	1	3,173	0.03%
2022/03/04	2	88.40	0	0.00	88.10	2	3,734	0.05%
2022/03/03	2	89.31	2	90.05	89.20	0	4,106	0.00%
2022/03/01	1	90.40	1	90.70	90.30	0	5,273	0.00%
2022/02/24	0	90.00	0	0.00	87.30	0	5,554	0.00%
2022/02/23	1	90.40	9	90.18	90.20	-8	5,570	-0.14%
2022/02/22	0	0.00	3	89.40	90.00	-3	5,586	-0.05%
2022/02/21	0	92.20	0	0.00	92.00	0	5,611	0.00%
2022/02/18	1	91.00	5	91.36	92.20	-4	5,651	-0.07%
2022/02/17	0	92.80	0	0.00	91.50	0	5,663	0.00%
2022/02/16	0.5	92.60	0	0.00	92.70	0.5	5,706	0.01%
2022/02/15	1	91.00	2	91.45	91.00	-1	5,709	-0.02%
2022/02/14	0	0.00	1	90.10	90.10	-1	5,714	-0.02%
2022/02/11	1	93.00	0	0.00	93.00	1	5,715	0.02%
2022/02/10	1	93.70	1	94.10	93.80	0	5,726	0.00%
2022/02/07	1	89.30	1	88.90	91.80	0	5,763	0.00%
2022/01/26	1	88.00	1	89.00	88.20	0	5,790	0.00%
2022/01/25	2	89.75	0	0.00	88.30	2	5,798	0.03%
2022/01/24	0	88.60	0	0.00	90.50	0	5,792	0.00%
2022/01/21	0	0.00	0	90.20	90.00	0	5,790	0.00%
2022/01/18	2.1	95.05	1	96.00	94.00	1	5,806	0.02%
2022/01/17	0	0.00	0	92.80	94.70	0	5,779	0.00%
2022/01/13	2	92.35	3	92.77	92.60	-1	5,748	-0.02%
2022/01/12	3	93.87	9.1	93.86	93.10	-6.1	5,739	-0.11%
2022/01/11	3	95.87	2	95.65	94.70	1	5,711	0.02%
2022/01/10	6	97.45	4	97.68	98.00	2	5,675	0.04%
2022/01/07	1	99.20	2.1	98.92	97.90	-1.1	5,663	-0.02%
2022/01/06	3	100.83	3	101.67	100.00	0	5,630	0.00%
2022/01/05	10	103.55	12	103.71	103.00	-2	5,605	-0.04%
2022/01/04	19	105.55	29.1	106.26	105.50	-10.1	5,555	-0.18%
2022/01/03	35.1	103.30	8.1	103.95	104.50	26.9	5,410	0.50%
2021/12/30	13	100.67	6	100.57	101.00	7	5,348	0.13%
2021/12/29	0	0.00	2	99.25	99.10	-2	5,319	-0.04%
2021/12/28	1	99.10	0	0.00	99.30	1	5,317	0.02%
2021/12/27	1	99.30	0.2	99.96	99.30	0.8	5,307	0.02%
2021/12/24	1.1	98.29	2	98.20	97.60	-0.9	5,285	-0.02%
2021/12/23	8	99.66	6	100.15	98.70	2	5,269	0.04%
2021/12/22	6.1	99.39	6	99.67	99.10	0.1	5,243	0.00%
2021/12/21	2	98.00	8	98.48	98.40	-6	5,213	-0.11%
2021/12/20	3	97.90	7	97.99	97.60	-4	5,189	-0.08%
2021/12/17	4	99.90	7	99.79	99.50	-3	5,132	-0.06%
2021/12/16	6	101.33	2	102.00	101.00	4	5,096	0.08%
2021/12/15	2	101.75	1	103.50	100.50	1	5,079	0.02%
2021/12/14	3.1	100.71	6	101.08	101.00	-2.9	5,036	-0.06%
2021/12/13	11	103.18	3	102.33	103.00	8	5,006	0.16%
2021/12/10	3.1	103.45	10.2	101.98	101.00	-7.1	4,945	-0.14%
2021/12/09	3.2	105.81	2.1	106.00	106.00	1.1	4,867	0.02%
2021/12/08	9.4	105.49	10.3	105.22	105.00	-0.9	4,825	-0.02%
2021/12/07	79.3	107.50	49.1	107.81	105.50	30.2	4,723	0.64%
2021/12/06	9	114.50	4	115.00	114.50	5	4,378	0.11%
2021/12/03	7.1	115.79	21	114.62	116.50	-13.9	4,312	-0.32%
2021/12/02	18.2	117.73	17.1	116.82	113.00	1.1	4,177	0.03%
2021/12/01	43	118.51	38	118.74	117.00	5	3,918	0.13%
2021/11/30	75.7	119.49	62.2	119.90	117.00	13.5	3,566	0.38%
2021/11/29	36.1	112.92	29	112.71	113.50	7.1	3,000	0.24%
2021/11/26	69.1	114.21	71.1	114.23	115.50	-2	2,633	-0.08%
2021/11/25	41.5	109.47	47	110.45	111.50	-5.5	1,878	-0.29%
2021/11/24	12	100.98	13	103.18	105.00	-1	1,479	-0.07%
2021/11/23	0	97.10	0	0.00	95.50	0	1,280	0.00%
2021/11/22	1	94.40	9	94.17	93.60	-8	1,208	-0.66%
2021/11/19	2	92.95	1	92.20	92.40	1	1,201	0.08%
2021/11/18	5	93.50	1	94.50	92.00	4	1,203	0.33%
2021/11/17	1	92.54	2	91.65	93.40	-1	1,196	-0.08%
2021/11/16	0	90.90	1	90.50	89.60	-1	1,227	-0.08%
2021/11/15	1	89.52	2	90.55	90.70	-1	1,294	-0.08%
2021/11/11	4	88.13	2	88.20	87.10	2	1,312	0.15%
2021/11/10	0	0.00	1	88.30	87.90	-1	1,342	-0.07%
2021/11/09	1	86.40	2	87.35	88.20	-1	1,378	-0.07%
2021/11/05	2	87.90	1	89.20	87.60	1	1,418	0.07%
2021/11/04	0	0.00	1	88.20	87.00	-1	1,454	-0.07%
2021/11/03	20	88.10	22	86.95	87.00	-2	1,461	-0.14%
2021/11/02	1	83.40	2	85.15	83.00	-1	1,481	-0.07%
2021/11/01	2	87.20	0	0.00	87.50	2	1,509	0.13%
2021/10/28	1	86.50	0	0.00	85.90	1	1,566	0.06%
2021/10/27	0	0.00	1	85.80	85.80	-1	1,549	-0.06%
2021/10/26	0	0.00	0.1	85.10	85.10	-0.1	1,566	-0.01%
2021/10/25	0	0.00	1	84.70	84.40	-1	1,579	-0.06%
2021/10/22	0	0.00	2	83.90	84.00	-2	1,622	-0.12%
2021/10/21	0	0.00	3	84.10	83.20	-3	1,654	-0.18%
2021/10/20	2	82.80	0	0.00	82.90	2	1,666	0.12%
2021/10/15	0.1	81.50	1	79.50	81.80	-0.9	1,811	-0.05%
2021/10/14	2	77.25	1	77.90	77.20	1	1,833	0.05%
2021/10/13	1	77.30	1	78.50	78.40	0	1,865	0.00%
2021/10/12	0	0.00	1	80.50	80.70	-1	1,877	-0.05%
2021/10/08	1	80.40	0	0.00	79.90	1	1,912	0.05%
2021/10/07	0	0.00	2	79.25	80.90	-2	1,941	-0.10%
2021/10/06	10	77.80	9	78.39	76.30	1	1,996	0.05%
2021/10/05	2	78.95	2	79.50	80.50	0	2,027	0.00%
2021/10/04	1	79.60	2	80.05	78.90	-1	2,113	-0.05%
2021/10/01	3	82.20	3	80.27	80.50	0	2,170	0.00%
2021/09/30	0	0.00	1	84.70	84.40	-1	2,375	-0.04%
2021/09/29	4	83.05	2	83.75	82.00	2	2,625	0.08%
2021/09/23	1	87.40	2	89.30	89.00	-1	3,473	-0.03%
2021/09/17	3	88.23	1.7	88.03	89.70	1.3	3,741	0.03%
2021/09/16	2	90.00	0	0.00	88.50	2	3,798	0.05%
2021/09/14	0	0.00	2	91.05	91.40	-2	3,980	-0.05%
2021/09/09	1	91.90	1	91.40	91.70	0	4,652	0.00%
2021/09/08	0	0.00	2.3	89.99	89.90	-2.3	4,965	-0.05%
2021/09/07	2	93.20	0.1	93.30	91.80	2	5,047	0.04%
2021/09/06	1	95.00	1	94.20	93.30	0	5,158	0.00%
2021/09/03	0.1	96.70	0.1	96.10	95.40	0	5,294	0.00%
2021/09/02	3	99.60	0	0.00	98.50	3	5,290	0.06%
2021/09/01	0	0.00	16	101.47	101.50	-16	5,327	-0.30%
2021/08/31	16	100.68	1	102.00	101.00	15	5,363	0.28%
2021/08/27	3	102.83	3	102.00	102.00	0	5,489	0.00%
2021/08/26	2	103.00	0	0.00	101.50	2	5,548	0.04%
2021/08/25	1.3	103.77	6	102.75	104.00	-4.7	5,627	-0.08%
2021/08/24	2	99.90	3	101.33	100.50	-1	5,661	-0.02%
2021/08/23	11	99.23	3	99.33	100.50	8	5,722	0.14%
2021/08/20	2	94.00	11.2	95.70	96.80	-9.2	5,777	-0.16%
2021/08/19	7	95.93	4	95.78	93.00	3	5,800	0.05%
2021/08/18	5.2	99.59	3	98.60	101.50	2.2	5,894	0.04%
2021/08/17	0	0.00	1	101.00	96.00	-1	6,084	-0.02%
2021/08/16	3	99.77	19	99.98	100.00	-16	6,124	-0.26%
2021/08/13	3.1	102.90	1	109.00	103.00	2.1	6,185	0.03%
2021/08/12	1.1	108.01	3.5	108.21	108.00	-2.4	6,213	-0.04%
2021/08/11	3.4	107.65	9.2	108.20	107.50	-5.8	6,292	-0.09%
2021/08/10	4	109.50	4	109.61	108.00	0	6,365	0.00%
2021/08/09	7	110.43	9	109.67	107.00	-2	6,461	-0.03%
2021/08/06	15	111.77	11	112.41	111.00	4	6,647	0.06%
2021/08/05	7.1	108.87	6	110.00	111.00	1.1	6,751	0.02%
2021/08/04	18	108.89	21	108.90	112.00	-3	6,864	-0.04%
2021/08/03	0	0.00	1	104.50	105.00	-1	6,915	-0.01%
2021/08/02	0	0.00	3	104.00	106.00	-3	7,135	-0.04%
2021/07/30	1	104.50	0.4	105.00	102.00	0.6	7,220	0.01%
2021/07/28	4.2	105.49	10.1	104.70	104.50	-5.9	7,375	-0.08%
2021/07/27	1.1	109.91	9	112.23	109.50	-7.9	7,484	-0.11%
2021/07/26	1.1	112.50	2	113.25	113.00	-0.9	7,612	-0.01%
2021/07/23	3.2	113.66	11	113.05	112.00	-7.8	7,663	-0.10%
2021/07/22	9.3	113.29	8	113.94	112.50	1.3	7,736	0.02%
2021/07/21	14.2	111.03	4	111.88	111.00	10.2	7,787	0.13%
2021/07/20	2.3	111.72	12	111.21	110.00	-9.7	7,776	-0.12%
2021/07/19	6.1	113.91	6	114.42	113.50	0.1	7,786	0.00%
2021/07/16	2	114.25	1.1	114.95	113.50	1	7,830	0.01%
2021/07/15	3.2	114.01	3	114.83	114.50	0.2	7,884	0.00%
2021/07/14	4	114.25	7	113.57	114.00	-3	8,022	-0.04%
2021/07/13	5.2	116.99	4	118.38	114.00	1.2	8,058	0.02%
2021/07/12	7	116.50	15.1	117.07	116.50	-8.1	8,026	-0.10%
2021/07/09	11.6	115.95	8	116.56	115.00	3.6	8,040	0.04%
2021/07/08	19.3	120.99	13.3	120.29	119.00	6	8,066	0.07%
2021/07/07	36	123.10	32	123.13	120.50	4	8,101	0.05%
2021/07/06	30.1	122.10	34	122.50	121.50	-4	7,972	-0.05%
2021/07/05	44	120.40	45	120.17	118.00	-1	7,865	-0.01%
2021/07/02	3	114.33	11	114.45	115.50	-8	7,760	-0.10%
2021/07/01	38.1	117.44	79	116.13	114.00	-41	8,048	-0.51%
2021/06/30	78	118.94	53.1	117.75	123.00	24.9	8,037	0.31%
2021/06/29	33	115.48	74.2	115.67	112.00	-41.2	7,900	-0.52%
2021/06/28	27	110.47	26.3	110.27	112.50	0.7	7,787	0.01%
2021/06/25	43	114.10	11	114.86	113.00	32	7,774	0.41%
2021/06/24	9	114.89	2.1	114.26	114.50	7	7,802	0.09%
2021/06/23	17	116.38	20	115.80	115.50	-3	7,897	-0.04%
2021/06/22	22	114.07	6	113.00	112.00	16	7,990	0.20%
2021/06/21	10	114.65	31	114.40	113.50	-21	8,099	-0.26%
2021/06/18	109	119.49	60.6	118.37	117.00	48.4	8,071	0.60%	大買/
2021/06/17	27.2	115.33	54	114.73	117.50	-26.8	7,670	-0.35%
2021/06/16	41.9	108.41	19	107.26	107.00	22.9	7,512	0.30%
2021/06/15	9.2	106.45	20	106.28	108.00	-10.8	7,507	-0.14%
2021/06/11	19	104.97	12	106.25	103.50	7	7,479	0.09%
2021/06/10	8	104.00	5.4	104.91	104.50	2.6	7,614	0.03%
2021/06/09	16	104.62	7	104.00	103.00	9	7,802	0.12%
2021/06/08	7.1	104.92	4	104.75	104.50	3.1	7,814	0.04%
2021/06/07	3.1	104.00	3	103.67	102.50	0.1	7,863	0.00%
2021/06/04	26	105.27	14	104.71	105.00	12	7,874	0.15%
2021/06/03	4	102.13	4	102.38	104.00	0	7,867	0.00%
2021/06/02	8	101.56	9	103.33	100.00	-1	7,833	-0.01%
2021/06/01	12	104.50	6.2	105.07	105.00	5.8	7,781	0.08%
2021/05/31	7	105.21	12	105.79	104.50	-5	7,760	-0.06%
2021/05/28	12	105.54	19	105.21	104.50	-7	7,739	-0.09%
2021/05/27	23	104.41	20	104.68	104.00	3	7,708	0.04%
2021/05/26	24	106.40	7	105.14	104.50	17	7,654	0.22%
2021/05/25	31.2	105.99	30	106.87	108.00	1.2	7,623	0.02%
2021/05/24	6	96.40	5	97.64	98.60	1	7,669	0.01%
2021/05/21	25.1	97.26	23	96.36	95.80	2.1	8,044	0.03%
2021/05/20	21.1	95.95	20	95.99	93.00	1.1	8,255	0.01%
2021/05/19	25	96.15	23	96.27	95.40	2	8,409	0.02%
2021/05/18	12.1	94.34	18	94.34	96.90	-5.9	8,638	-0.07%
2021/05/17	35.1	91.50	35.1	92.27	88.90	0	8,770	0.00%
2021/05/14	45.3	97.81	43.2	98.25	93.00	2.1	8,852	0.02%
2021/05/13	19	89.75	32	89.23	91.60	-13	8,935	-0.15%
2021/05/12	4	96.47	27.3	97.18	90.90	-23.2	9,089	-0.26%
2021/05/11	12	102.00	17	102.15	101.00	-5	9,090	-0.06%
2021/05/10	35	113.41	34	112.22	110.50	1	9,152	0.01%
2021/05/07	29	109.98	27	109.19	113.00	2	9,214	0.02%
2021/05/06	14.1	103.04	26	103.42	103.00	-11.9	9,549	-0.12%
2021/05/05	17.2	106.79	16	107.78	102.50	1.2	9,563	0.01%
2021/05/04	19	106.36	26	108.02	106.00	-7	9,851	-0.07%
2021/05/03	28.8	114.68	25	116.16	113.50	3.8	10,170	0.04%
2021/04/29	15	126.10	14	125.96	125.00	1	10,099	0.01%
2021/04/28	29	127.00	4	127.26	128.50	25	10,166	0.25%
2021/04/27	5.1	126.30	5	124.90	126.50	0.1	10,239	0.00%
2021/04/26	5	124.40	13	123.81	123.50	-8	10,222	-0.08%
2021/04/23	2	122.25	5	122.20	122.50	-3	10,282	-0.03%
2021/04/22	10	120.65	15.1	119.42	119.50	-5.1	10,494	-0.05%
2021/04/21	5	124.70	5.3	126.37	123.50	-0.3	10,620	0.00%
2021/04/20	16.2	127.88	16.1	127.45	127.50	0.1	10,940	0.00%
2021/04/19	16	123.44	6	124.83	123.00	10	10,902	0.09%
2021/04/16	7.1	123.92	1	124.50	123.00	6.1	10,940	0.06%
2021/04/15	5.1	124.50	0.5	125.00	124.00	4.6	11,107	0.04%
2021/04/14	22.6	120.11	21	122.93	125.00	1.6	11,202	0.01%
2021/04/13	13.2	123.63	16.3	124.72	122.50	-3.1	11,300	-0.03%
2021/04/12	19.1	124.17	11	125.05	121.50	8.1	11,314	0.07%
2021/04/09	13.3	126.71	13.4	126.40	126.00	-0.1	11,401	0.00%
2021/04/08	16.1	132.69	15	134.00	131.00	1.1	11,427	0.01%
2021/04/07	72	133.81	45	133.59	133.50	27	11,575	0.23%
2021/04/06	34	127.91	26.1	128.00	129.50	7.9	11,354	0.07%
2021/04/01	9	122.11	16	121.53	121.50	-7	11,260	-0.06%
2021/03/31	8.1	118.57	4	119.38	117.50	4.1	11,387	0.04%
2021/03/30	6.1	119.01	6	119.25	118.50	0.1	11,764	0.00%
2021/03/29	8	118.50	14	118.29	117.00	-6	11,926	-0.05%
2021/03/26	27.1	119.47	12	119.58	119.50	15.1	12,174	0.12%
2021/03/25	67	115.69	63.1	116.63	114.00	3.9	12,118	0.03%
2021/03/24	13.3	123.70	11	123.18	120.00	2.3	12,075	0.02%
2021/03/23	8	131.19	5	133.40	131.00	3	12,106	0.02%
2021/03/22	6	131.00	3	130.83	130.50	3	12,209	0.02%
2021/03/19	27	133.11	44.1	132.74	133.00	-17.1	12,296	-0.14%
2021/03/18	7	135.71	8	135.88	134.50	-1	12,427	-0.01%
2021/03/17	13.2	134.81	19.4	135.08	134.00	-6.2	12,481	-0.05%
2021/03/16	57.5	135.63	50	137.06	134.50	7.5	12,505	0.06%
2021/03/15	27.1	133.25	28.2	133.45	134.50	-1.1	12,413	-0.01%
2021/03/12	5	128.90	4.1	130.59	128.00	1	12,305	0.01%
2021/03/11	28.5	127.56	2.1	128.21	131.00	26.4	12,362	0.21%
2021/03/10	3.2	117.20	4	119.38	121.50	-0.8	12,362	-0.01%
2021/03/09	7	111.36	5	113.30	110.50	2	12,470	0.02%
2021/03/08	1	123.00	1	124.00	117.00	0	12,466	0.00%
2021/03/05	2.1	122.56	0	0.00	122.00	2.1	12,619	0.02%
2021/03/04	1.5	128.33	0.1	126.50	127.00	1.4	12,695	0.01%
2021/03/03	2.1	124.64	2	127.50	130.00	0.1	12,775	0.00%
2021/03/02	1.2	126.04	1.1	135.23	126.00	0.1	12,890	0.00%
2021/02/26	3.4	130.01	5.5	129.86	130.00	-2.2	13,034	-0.02%
2021/02/25	32.5	133.58	34	132.13	132.00	-1.5	13,343	-0.01%
2021/02/24	28.6	131.28	24.3	132.79	129.00	4.3	13,326	0.03%
2021/02/23	67.2	140.85	59.1	139.24	137.50	8.2	13,344	0.06%
2021/02/22	48.7	135.18	45.5	136.15	139.50	3.2	13,052	0.02%
2021/02/19	20	125.33	26	124.40	127.50	-6	13,152	-0.05%
2021/02/18	38.5	121.10	37.2	121.46	124.00	1.3	13,244	0.01%
2021/02/17	12.3	113.64	28.4	115.72	117.50	-16.1	13,484	-0.12%
2021/02/05	52	106.20	61	106.52	107.00	-9	13,531	-0.07%
2021/02/04	88	105.91	86.7	104.99	104.00	1.3	13,967	0.01%
2021/02/03	52	104.12	54.1	103.76	104.00	-2.1	14,127	-0.02%
2021/02/02	32	100.85	30	100.54	100.00	2	13,906	0.01%
2021/02/01	19.4	97.02	18	97.01	96.50	1.4	13,833	0.01%
2021/01/29	45	101.63	32	102.05	98.50	13	13,785	0.09%
2021/01/28	73.1	105.07	81	104.04	101.00	-7.9	13,657	-0.06%
2021/01/27	28	100.71	28	100.98	100.50	0	13,700	0.00%
2021/01/26	107	103.42	87.3	100.70	99.10	19.7	13,769	0.14%	大買/
2021/01/25	23	103.14	55.1	105.72	107.00	-32.1	13,404	-0.24%
2021/01/22	19	97.73	15	97.73	97.60	4	12,966	0.03%
2021/01/21	19.1	97.66	37.2	97.43	98.00	-18.1	12,896	-0.14%
2021/01/20	12	97.12	12	94.84	93.80	0	12,789	0.00%
2021/01/19	19	101.07	12	100.73	99.00	7	12,639	0.06%
2021/01/18	4	99.80	13.7	99.88	100.50	-9.7	12,578	-0.08%
2021/01/15	42.2	102.65	36	103.14	101.00	6.2	12,515	0.05%
2021/01/14	18	99.22	18	100.61	102.50	0	12,336	0.00%
2021/01/13	47	99.30	54.3	98.89	100.00	-7.3	12,264	-0.06%
2021/01/12	9.1	93.04	18.2	92.35	93.20	-9.1	12,028	-0.08%
2021/01/11	12	95.99	9	95.38	95.60	3	12,396	0.02%
2021/01/08	29.1	98.19	23	98.65	95.20	6.1	12,534	0.05%
2021/01/07	32	97.48	32.5	97.43	97.50	-0.5	12,342	0.00%
2021/01/06	21.3	98.45	14.2	98.59	96.00	7.1	12,234	0.06%
2021/01/05	29.5	97.07	28	97.23	97.70	1.5	12,030	0.01%
2021/01/04	32.7	96.30	32	95.63	97.50	0.7	11,917	0.01%
2020/12/31	61	92.09	65	92.27	91.60	-4	11,758	-0.03%
2020/12/30	71	91.46	87	89.93	91.90	-16	11,606	-0.14%
2020/12/29	25	85.42	23	85.87	84.80	2	11,358	0.02%
2020/12/28	9	86.37	7	86.43	85.00	2	11,243	0.02%
2020/12/25	132.3	86.09	115	85.85	84.80	17.3	11,135	0.15%	大買/大賣/
2020/12/24	32	85.13	57.1	85.20	86.20	-25.1	10,948	-0.23%
2020/12/23	35.1	78.47	41.3	78.79	78.40	-6.2	10,487	-0.06%
2020/12/22	43	78.30	35.2	78.36	77.90	7.8	10,269	0.08%
2020/12/21	25.1	74.54	22	74.64	75.00	3.1	9,943	0.03%
2020/12/18	84	75.31	60	74.83	73.70	24	9,853	0.24%
2020/12/17	99	74.21	104.1	74.19	75.20	-5.1	9,668	-0.05%	大賣/
2020/12/16	49	70.98	38.6	70.82	72.80	10.4	9,437	0.11%
2020/12/15	29	71.09	9	70.15	68.30	20	9,266	0.22%
2020/12/14	39.3	73.95	57.1	73.63	73.60	-17.8	9,095	-0.20%
2020/12/11	13	69.95	7.2	69.80	69.70	5.8	8,808	0.07%
2020/12/10	27.1	72.03	13	71.75	70.90	14.1	8,667	0.16%
2020/12/09	29.1	71.68	42.9	72.37	72.10	-13.9	8,565	-0.16%
2020/12/08	14.2	68.55	17	69.40	69.00	-2.9	8,371	-0.03%
2020/12/07	7	71.33	4.1	71.78	70.60	2.9	8,252	0.04%
2020/12/04	11.1	69.97	1.1	70.77	71.60	10	8,135	0.12%
2020/12/03	11	70.85	9	71.08	70.10	2	8,054	0.02%
2020/12/02	11	68.65	16	68.94	68.80	-5	7,885	-0.06%
2020/12/01	14	68.46	16	68.89	68.50	-2	7,819	-0.03%
2020/11/30	14	67.62	10.1	67.00	67.00	3.9	7,659	0.05%
2020/11/27	5	66.26	4	66.23	66.90	1	7,549	0.01%
2020/11/26	11	65.59	17	64.81	66.20	-6	7,437	-0.08%
2020/11/25	31.2	65.05	28	64.93	63.90	3.2	7,271	0.04%
2020/11/24	50	65.61	57.1	65.86	65.50	-7.1	7,077	-0.10%
2020/11/23	37	62.15	34.1	62.52	62.60	2.9	6,734	0.04%
2020/11/20	28	62.54	31	62.14	62.00	-3	6,608	-0.05%
2020/11/19	21	61.01	7.8	60.76	60.60	13.2	6,320	0.21%
2020/11/18	21.1	61.30	37	61.33	61.40	-15.9	6,176	-0.26%
2020/11/17	63	59.85	56	59.50	60.00	7	5,780	0.12%
2020/11/16	55	58.82	95.7	58.34	58.40	-40.7	5,492	-0.74%
2020/11/13	67	55.60	55.7	55.84	56.10	11.3	4,947	0.23%
2020/11/12	139	56.13	133.7	56.44	57.00	5.3	4,661	0.11%	大買/大賣/
2020/11/11	54	51.81	82.3	52.06	53.30	-28.3	4,040	-0.70%
2020/11/10	20	49.84	23	49.71	49.75	-3	3,616	-0.08%
2020/11/09	25	50.00	15	50.37	49.35	10	3,553	0.28%
2020/11/06	48	50.58	5	49.80	50.00	43	3,499	1.23%
2020/11/05	26	50.00	13	50.08	50.80	13	3,391	0.38%
2020/11/04	107.3	50.11	109	50.38	49.90	-1.7	3,238	-0.05%	大買/大賣/
2020/11/03	16.3	47.11	18.5	48.31	48.60	-2.2	2,785	-0.08%
2020/11/02	0.1	44.15	1	44.10	44.20	-0.9	2,637	-0.03%
2020/10/29	0	0.00	1.1	44.07	44.35	-1.1	2,751	-0.04%
2020/10/28	0	0.00	11	46.71	45.25	-11	2,780	-0.40%
2020/10/27	12	46.65	21	46.57	46.70	-9	2,770	-0.32%
2020/10/26	4	46.95	4	46.49	46.50	0	2,772	0.00%
2020/10/23	0	0.00	1.1	46.80	46.85	-1.1	2,750	-0.04%
2020/10/22	24	46.48	27.2	46.66	46.45	-3.2	2,721	-0.12%
2020/10/21	15	49.89	16	50.29	48.20	-1	2,642	-0.04%
2020/10/20	41	49.60	35	49.36	49.20	6	2,518	0.24%
2020/10/19	160	49.59	131	49.36	49.50	29	2,366	1.23%	大買/大賣/
2020/10/16	7	45.56	23	45.79	47.00	-16	1,867	-0.86%
2020/10/15	1.2	42.83	1	43.20	42.75	0.2	1,653	0.01%
2020/10/14	2	43.30	4	43.46	43.50	-2	1,670	-0.12%
2020/10/13	12	42.61	12	42.69	42.30	0	1,633	0.00%
2020/10/12	1	42.00	0.3	41.55	41.55	0.7	1,642	0.04%
2020/10/08	2	42.55	0	0.00	42.55	2	1,652	0.12%
2020/10/07	2	42.95	1	43.20	43.10	1	1,649	0.06%
2020/10/06	1	42.70	2	42.78	42.35	-1	1,627	-0.06%
2020/09/30	20.4	41.36	14	41.02	41.80	6.4	1,596	0.40%
2020/09/29	10	41.26	16	41.27	41.25	-6	1,554	-0.39%
2020/09/25	1	36.50	0	0.00	37.40	1	1,474	0.07%
2020/09/24	2	38.85	2	39.60	38.70	0	1,477	0.00%
2020/09/23	1	40.80	3	40.20	40.20	-2	1,496	-0.13%
2020/09/22	2	41.05	2	40.95	41.00	0	1,502	0.00%
2020/09/21	1	41.95	0	0.00	41.90	1	1,507	0.07%
2020/09/18	6	42.68	3	42.65	42.40	3	1,520	0.20%
2020/09/17	5	42.64	1	42.45	42.55	4	1,535	0.26%
2020/09/15	7	42.90	5	43.20	42.65	2	1,591	0.13%
2020/09/14	3	42.10	1	42.20	42.60	2	1,598	0.13%
2020/09/09	0	0.00	1.4	41.49	41.45	-1.4	1,680	-0.08%
2020/09/07	0	0.00	0	42.25	42.25	0	1,767	0.00%
2020/09/04	0.8	42.25	0	0.00	42.20	0.8	1,811	0.04%
2020/09/03	3	43.20	0	0.00	43.00	3	1,874	0.16%
2020/08/27	0	0.00	2	42.60	42.25	-2	2,070	-0.10%
2020/08/25	0	0.00	3	42.35	42.25	-3	2,109	-0.14%
2020/08/24	0.6	42.35	0.1	42.35	42.25	0.5	2,141	0.02%
2020/08/21	1	43.15	0	0.00	42.70	1	2,166	0.05%
2020/08/20	1	46.00	1	45.50	42.60	0	2,180	0.00%
2020/08/19	0	0.00	4	46.50	46.40	-4	2,197	-0.18%
2020/08/18	0.3	46.85	0	0.00	46.85	0.3	2,228	0.01%
2020/08/17	1.3	46.73	0	0.00	48.00	1.3	2,258	0.06%
2020/08/05	4	34.61	3	34.83	34.55	1	2,244	0.04%
2020/08/04	2	34.60	1	34.70	34.35	1	2,282	0.04%
2020/08/03	2	34.83	1	34.95	34.85	1	2,350	0.04%
2020/07/31	1	34.60	3	34.83	34.70	-2	2,658	-0.08%
2020/07/27	2	35.35	3	35.35	35.35	-1	3,244	-0.03%
2020/07/24	5	35.80	3	35.58	35.70	2	3,193	0.06%
2020/07/23	1	35.00	0	0.00	35.25	1	3,158	0.03%
2020/07/21	1	33.80	5	34.20	33.85	-4	3,201	-0.12%
2020/07/20	4	32.50	4	32.65	32.65	0	3,199	0.00%
2020/07/16	0	0.00	5	33.55	33.15	-5	3,262	-0.15%
2020/07/15	0	0.00	3	33.60	33.05	-3	3,278	-0.09%
2020/07/13	1	34.10	2	33.75	33.65	-1	3,356	-0.03%
2020/07/10	0	0.00	1	34.10	33.65	-1	3,500	-0.03%
2020/07/09	0	0.00	4	35.06	34.90	-4	3,520	-0.11%
2020/07/08	2	35.10	2	34.90	35.00	0	3,577	0.00%
2020/07/07	0	0.00	10	35.17	34.80	-10	3,663	-0.27%
2020/07/06	6	34.80	3	34.93	35.10	3	3,851	0.08%
2020/07/03	3	34.70	0	0.00	34.50	3	4,021	0.07%
2020/07/02	0	0.00	1	34.70	34.65	-1	4,077	-0.02%
2020/06/29	3	34.65	3	34.80	34.70	0	4,098	0.00%
2020/06/24	0	0.00	1	35.15	35.15	-1	4,099	-0.02%
2020/06/23	1	35.85	0	0.00	35.20	1	4,168	0.02%
2020/06/19	2	36.48	0	0.00	36.20	2	4,242	0.05%
2020/06/18	0	0.00	3	36.57	36.60	-3	4,242	-0.07%
2020/06/17	3	36.37	3	36.28	36.15	0	4,260	0.00%
2020/06/16	2	36.20	0	0.00	36.35	2	4,302	0.05%
2020/06/12	4	35.18	0	0.00	35.85	4	4,379	0.09%
2020/06/11	2	36.65	7	36.64	36.10	-5	4,395	-0.11%
2020/06/10	1	37.80	2	37.40	37.30	-1	4,452	-0.02%
2020/06/09	5	37.70	0	0.00	37.20	5	4,513	0.11%
2020/06/08	3	37.95	2	37.88	37.90	1	4,552	0.02%
2020/06/05	3	38.32	0	0.00	38.15	3	4,554	0.07%
2020/06/04	1	38.60	0	0.00	38.70	1	4,538	0.02%
2020/06/03	0	0.00	12	38.31	37.95	-12	4,507	-0.27%
2020/06/02	4	38.35	2	37.90	37.80	2	4,491	0.04%
2020/06/01	1	38.40	1	38.05	38.40	0	4,457	0.00%
2020/05/29	5	37.35	3	37.40	37.40	2	4,403	0.05%
2020/05/28	3	37.62	1	37.80	37.90	2	4,407	0.05%
2020/05/27	0	0.00	2	36.75	36.75	-2	4,323	-0.05%
2020/05/26	4	37.04	6	36.88	36.65	-2	4,355	-0.05%
2020/05/25	1	36.55	20	35.40	36.50	-19	4,385	-0.43%
2020/05/22	0	0.00	7	36.58	36.25	-7	4,398	-0.16%
2020/05/21	2	37.50	3	37.47	37.25	-1	4,407	-0.02%
2020/05/20	5	37.38	0	0.00	37.10	5	4,467	0.11%
2020/05/19	1	36.20	2	36.18	36.75	-1	4,448	-0.02%
2020/05/18	5	35.88	2	35.70	35.70	3	4,457	0.07%
2020/05/15	2	36.50	1	36.70	36.50	1	4,478	0.02%
2020/05/14	2	36.20	10	37.35	36.20	-8	4,452	-0.18%
2020/05/13	4	38.01	0	0.00	37.90	4	4,433	0.09%
2020/05/12	4	38.09	9	38.05	38.40	-5	4,428	-0.11%
2020/05/11	2	38.80	0	0.00	38.35	2	4,449	0.04%
2020/05/08	27	38.36	7	38.31	37.55	20	4,441	0.45%
2020/05/07	50	39.54	38	39.41	39.20	12	4,380	0.27%
2020/05/06	19	37.31	14	37.50	38.15	5	4,085	0.12%
2020/05/05	4	34.44	1	35.10	34.70	3	3,688	0.08%
2020/05/04	1	33.65	0.2	33.70	33.70	0.8	3,668	0.02%
2020/04/30	21	34.85	26	35.18	34.40	-5	3,742	-0.13%
2020/04/28	7	34.44	11	34.48	34.30	-4	3,696	-0.11%
2020/04/27	9	34.46	6	34.50	34.45	3	3,720	0.08%
2020/04/24	4	34.11	1	34.15	33.80	3	3,691	0.08%
2020/04/23	0	0.00	5	33.50	33.45	-5	3,703	-0.14%
2020/04/21	0	0.00	3	32.32	32.35	-3	3,749	-0.08%
2020/04/20	0	0.00	2	33.90	33.90	-2	3,767	-0.05%
2020/04/17	3	34.40	10	34.62	33.75	-7	3,778	-0.19%
2020/04/16	0	0.00	1	34.20	34.30	-1	3,760	-0.03%
2020/04/15	68.2	35.08	17	34.41	34.20	51.2	3,757	1.36%
2020/04/14	3	33.28	3	33.25	33.55	0	3,688	0.00%
2020/04/10	3	34.47	2	34.58	34.40	1	3,879	0.03%
2020/04/09	12	36.13	15	35.79	33.95	-3	4,140	-0.07%
2020/04/08	55	34.19	48	34.35	35.40	7	4,011	0.17%
2020/04/07	1	32.00	2	31.95	32.20	-1	4,092	-0.02%
2020/04/06	1	29.85	1	30.05	30.10	0	4,345	0.00%
2020/04/01	2	29.63	0	0.00	29.85	2	4,372	0.05%
2020/03/30	0	0.00	1	28.85	29.60	-1	4,518	-0.02%
2020/03/27	0	0.00	5	31.09	29.65	-5	4,612	-0.11%
2020/03/26	7	28.88	0	0.00	29.50	7	4,598	0.15%
2020/03/25	0	0.00	2	27.50	28.35	-2	4,624	-0.04%
2020/03/24	0	0.00	1	25.90	25.80	-1	4,572	-0.02%
2020/03/23	1	24.65	14	25.45	24.75	-13	4,545	-0.29%
2020/03/19	2	25.28	3	25.25	25.25	-1	4,478	-0.02%
2020/03/18	6	29.09	8	29.03	28.05	-2	4,419	-0.05%
2020/03/17	3	29.10	1	29.30	28.60	2	4,403	0.05%
2020/03/16	3	29.60	3	30.27	29.50	0	4,367	0.00%
2020/03/13	3	28.62	1	28.50	28.70	2	4,289	0.05%
2020/03/12	1	31.65	3	33.37	31.65	-2	4,241	-0.05%
2020/03/09	1	37.15	0	0.00	35.75	1	4,197	0.02%
2020/03/05	2	38.65	0	0.00	38.65	2	4,232	0.05%
2020/03/04	1	38.55	0	0.00	38.20	1	4,229	0.02%
2020/03/03	0	0.00	4	39.20	38.70	-4	4,237	-0.09%
2020/03/02	0	0.00	3	37.07	38.05	-3	4,219	-0.07%
2020/02/27	1	37.80	0	0.00	37.80	1	4,210	0.02%
2020/02/26	4	40.10	4	40.04	39.65	0	4,164	0.00%
2020/02/25	2	40.40	2	40.65	40.60	0	4,108	0.00%
2020/02/21	1	41.65	8	41.10	41.20	-7	4,045	-0.17%
2020/02/20	0	0.00	2	40.80	40.55	-2	3,968	-0.05%
2020/02/19	1	40.65	1	40.90	40.90	0	3,956	0.00%
2020/02/18	0	0.00	2	40.50	40.45	-2	3,928	-0.05%
2020/02/17	2	40.70	0	0.00	40.30	2	3,916	0.05%
2020/02/14	0	0.00	5	40.60	40.60	-5	4,036	-0.12%
2020/02/13	1	41.50	1	41.45	40.15	0	4,028	0.00%
2020/02/12	1	41.00	1	41.00	41.10	0	4,030	0.00%
2020/02/11	13	40.53	14	40.51	40.30	-1	3,986	-0.03%
2020/02/10	1	38.80	1	39.70	39.25	0	3,950	0.00%
2020/02/06	7	40.21	7	40.24	40.10	0	4,272	0.00%
2020/02/05	15	39.76	14	40.28	39.55	1	4,410	0.02%
2020/02/04	5	37.66	5	38.73	39.95	0	4,497	0.00%
2020/01/31	0	0.00	2	37.60	38.15	-2	4,551	-0.04%
2020/01/30	2	39.13	0	0.00	38.95	2	4,553	0.04%
2020/01/20	2.4	43.50	1	43.50	43.25	1.4	4,499	0.03%
2020/01/17	5	43.85	32	43.58	43.65	-27	4,489	-0.60%
2020/01/16	36	43.78	11	43.30	43.30	25	4,441	0.56%
2020/01/15	34	43.31	43	43.42	43.15	-9	4,406	-0.20%
2020/01/14	21	43.27	23	43.34	43.50	-2	4,341	-0.05%
2020/01/13	1	42.60	0	0.00	42.40	1	4,296	0.02%
2020/01/10	7	43.50	12	42.68	42.80	-5	4,272	-0.12%
2020/01/09	16	42.79	11	42.91	42.95	5	4,251	0.12%
2020/01/08	47	42.40	50	42.66	42.25	-3	4,228	-0.07%
2020/01/07	58	43.83	61	44.32	43.00	-3	4,175	-0.07%
2020/01/06	43	46.24	42	46.40	46.10	1	4,113	0.02%
2020/01/03	44	46.42	60	46.88	45.95	-16	4,087	-0.39%
2020/01/02	5	44.90	10	45.13	45.15	-5	3,791	-0.13%
2019/12/31	63	45.65	64	46.02	45.20	-1	3,800	-0.03%
2019/12/30	33	44.46	61	44.48	45.25	-28	3,615	-0.77%
2019/12/27	5	42.50	3	42.42	42.30	2	3,350	0.06%
2019/12/26	13	42.81	13	43.18	41.95	0	3,385	0.00%
2019/12/25	38	42.59	11	42.43	42.40	27	3,429	0.79%
2019/12/23	1	41.70	0	0.00	41.60	1	3,489	0.03%
2019/12/20	0	0.00	15	41.29	41.30	-15	3,475	-0.43%
2019/12/19	2	40.53	2	40.55	40.15	0	3,504	0.00%
2019/12/18	0	0.00	1	40.25	40.30	-1	3,671	-0.03%
2019/12/16	3	40.28	2	40.48	40.65	1	3,817	0.03%
2019/12/13	4	41.15	6	40.25	40.25	-2	4,185	-0.05%
2019/12/12	11	41.38	4	40.70	40.70	7	4,745	0.15%
2019/12/11	19	41.30	17	41.28	41.15	2	4,771	0.04%
2019/12/09	2	41.40	2	41.35	41.35	0	4,807	0.00%
2019/12/06	4	41.13	4	40.98	41.00	0	4,856	0.00%
2019/12/05	3	41.10	0	0.00	40.70	3	4,901	0.06%
2019/12/03	16	40.41	28	40.13	40.35	-12	4,939	-0.24%
2019/11/28	10	40.35	0	0.00	40.85	10	5,234	0.19%
2019/11/27	1	40.50	1	40.75	40.85	0	5,261	0.00%
2019/11/25	0	0.00	10	40.35	40.05	-10	5,212	-0.19%
2019/11/22	12	39.95	10	40.20	39.90	2	5,206	0.04%
2019/11/21	10	39.90	0	0.00	39.90	10	5,209	0.19%
2019/11/19	0	0.00	0.3	40.00	40.10	-0.3	5,205	-0.01%
2019/11/18	3	40.03	0	0.00	40.00	3	5,211	0.06%
2019/11/13	2	40.90	3	41.72	40.25	-1	5,175	-0.02%
2019/11/12	1	39.25	2	38.98	39.25	-1	5,048	-0.02%
2019/11/11	4	38.51	1	38.20	38.15	3	5,037	0.06%
2019/11/07	1	39.85	0	0.00	39.80	1	5,002	0.02%
2019/11/06	21	39.97	16	40.33	40.10	5	4,999	0.10%
2019/11/05	22	42.36	7	39.99	39.40	15	4,923	0.30%
2019/11/04	1	42.70	0	0.00	43.65	1	4,658	0.02%
2019/11/01	0	0.00	3	43.50	43.50	-3	4,567	-0.07%
2019/10/31	3	41.72	2	41.98	42.70	1	4,403	0.02%
2019/10/30	2	41.85	1	42.65	42.65	1	4,271	0.02%
2019/10/29	0	0.00	1	41.80	42.50	-1	4,199	-0.02%
2019/10/24	1	41.55	0.2	41.65	41.65	0.8	4,140	0.02%
2019/10/23	1	41.10	0	0.00	41.10	1	4,119	0.02%
2019/10/22	1	41.00	0	0.00	41.15	1	4,118	0.02%
2019/10/18	1	40.85	1	41.15	40.85	0	4,103	0.00%
2019/10/16	1	41.60	1	41.75	40.85	0	4,097	0.00%
2019/10/14	10	41.05	10	41.75	41.00	0	4,061	0.00%
2019/10/08	3	42.65	1.2	43.10	42.50	1.8	3,851	0.05%
2019/10/07	2	43.70	1	44.40	43.70	1	3,832	0.03%
2019/10/04	3	43.37	4	43.34	44.00	-1	3,752	-0.03%
2019/10/03	1.1	43.17	0	0.00	43.85	1.1	3,681	0.03%
2019/10/02	4.8	43.56	1	43.25	43.15	3.8	3,642	0.11%
2019/10/01	1.5	43.81	1	43.60	44.20	0.5	3,580	0.02%
2019/09/27	3	42.60	3	42.83	43.30	0	3,443	0.00%
2019/09/26	17	42.14	17	40.78	42.60	0	3,334	0.00%
2019/09/25	13	40.47	10	39.56	40.50	3	3,213	0.09%
2019/09/23	1	39.15	0	0.00	38.20	1	3,078	0.03%
2019/09/20	5	41.58	3	41.93	41.30	2	2,911	0.07%
2019/09/19	0	0.00	3	41.85	41.75	-3	2,843	-0.11%
2019/09/18	8	42.75	7	43.04	43.00	1	2,751	0.04%
2019/09/17	26	41.55	35	43.10	41.80	-9	2,375	-0.38%
2019/09/12	0	0.00	11	41.37	41.50	-11	1,786	-0.62%
2019/09/10	2	42.28	0	0.00	41.10	2	1,740	0.11%
2019/09/09	0	0.00	3	42.85	42.45	-3	1,667	-0.18%
2019/09/06	1	40.70	0	0.00	41.10	1	1,595	0.06%
2019/09/05	2	41.00	4	41.40	41.00	-2	1,552	-0.13%
2019/09/04	14	40.64	12	40.73	41.00	2	1,506	0.13%
2019/09/03	13	40.54	15	40.20	40.45	-2	1,413	-0.14%
2019/09/02	9	38.67	21	38.43	39.25	-12	1,259	-0.95%
2019/08/30	3	35.60	32	35.55	35.70	-29	1,131	-2.56%
2019/08/29	1	34.00	0	0.00	33.95	1	1,086	0.09%
2019/08/26	10	34.18	0	0.00	34.05	10	1,098	0.91%
2019/08/23	10	34.95	0	0.00	35.10	10	1,098	0.91%
2019/08/22	8	35.20	7	35.89	35.15	1	1,100	0.09%
2019/08/21	0	0.00	2	35.20	35.60	-2	1,095	-0.18%
2019/08/20	10	34.85	0	0.00	34.75	10	1,086	0.92%
2019/08/16	0	0.00	2	34.15	34.00	-2	1,087	-0.18%
2019/08/15	5	34.08	2	33.95	34.10	3	1,087	0.28%
2019/08/13	1	35.30	10	35.20	34.95	-9	1,084	-0.83%
2019/08/12	15	35.63	1	35.55	35.55	14	1,088	1.29%
2019/08/07	7	34.64	1	36.55	33.70	6	1,078	0.56%
2019/08/06	6	35.60	0	0.00	35.85	6	1,071	0.56%
2019/08/05	30	37.47	17	37.39	36.45	13	1,069	1.22%
2019/07/30	1	42.50	0	0.00	42.40	1	1,071	0.09%
2019/07/26	0	0.00	1	42.60	42.55	-1	1,090	-0.09%
2019/07/25	1	42.30	0	0.00	42.50	1	1,088	0.09%
2019/07/23	1	41.95	0	0.00	41.90	1	1,123	0.09%
2019/07/22	8	41.10	3	41.15	41.30	5	1,191	0.42%
2019/07/18	0	0.00	1	41.55	41.55	-1	1,203	-0.08%
2019/07/17	0	0.00	10	42.28	42.05	-10	1,211	-0.83%
2019/07/16	0	0.00	2	43.10	42.85	-2	1,233	-0.16%
2019/07/12	7	43.34	0	0.00	43.45	7	1,310	0.53%
2019/07/09	3	44.95	0	0.00	45.00	3	1,657	0.18%
2019/07/01	0	0.00	10	43.85	44.45	-10	1,839	-0.54%
2019/06/21	0	0.00	5	42.90	42.90	-5	2,048	-0.24%
2019/06/19	0	0.00	1	42.45	42.55	-1	2,101	-0.05%
2019/06/18	0	0.00	2	43.00	42.10	-2	2,124	-0.09%
2019/06/17	13	42.60	0	0.00	42.75	13	2,138	0.61%
2019/06/14	2	42.00	4	41.90	41.95	-2	2,160	-0.09%
2019/06/12	7	41.74	5	41.50	41.60	2	2,293	0.09%
2019/06/11	1	41.00	0	0.00	41.20	1	2,469	0.04%
2019/06/10	0	0.00	17	40.41	40.55	-17	2,503	-0.68%
2019/06/06	2	40.18	84	40.70	40.10	-82	2,534	-3.24%
2019/06/05	0	0.00	1	41.55	41.05	-1	2,568	-0.04%
2019/06/04	3	42.10	3	42.10	41.60	0	2,614	0.00%
2019/06/03	4	41.03	4	41.45	41.60	0	2,665	0.00%
2019/05/31	6	41.63	5	41.80	41.65	1	2,704	0.04%
2019/05/30	2	40.85	2	40.95	41.20	0	2,771	0.00%
2019/05/29	5	39.78	5	40.05	40.50	0	2,910	0.00%
2019/05/28	1	40.30	1	40.20	40.10	0	3,007	0.00%
2019/05/27	6	40.33	7	40.22	40.10	-1	3,176	-0.03%
2019/05/24	1	40.40	1	40.55	40.20	0	3,545	0.00%
2019/05/23	3	40.68	2	40.48	40.40	1	3,597	0.03%
2019/05/22	3	41.72	2	41.88	41.55	1	3,668	0.03%
2019/05/21	2	41.15	2	41.08	41.55	0	3,707	0.00%
2019/05/20	4	40.95	4	41.03	40.75	0	3,804	0.00%
2019/05/17	2	40.95	3	41.43	40.70	-1	3,892	-0.03%
2019/05/16	2	41.68	2	41.83	41.30	0	3,995	0.00%
2019/05/15	25	42.00	1	42.00	42.10	24	4,266	0.56%
2019/05/14	31	39.95	4	40.44	41.30	27	4,501	0.60%
2019/05/13	2	41.88	3	41.67	40.90	-1	4,602	-0.02%
2019/05/10	1	43.65	45	44.15	42.80	-44	4,644	-0.95%
2019/05/09	3	45.17	3	44.70	44.15	0	4,634	0.00%
2019/05/08	8	45.61	9	45.57	45.35	-1	4,673	-0.02%
2019/05/07	19	46.24	9	46.33	45.90	10	4,747	0.21%
2019/05/06	26	44.92	37	45.49	44.75	-11	4,751	-0.23%
2019/04/30	3	46.13	0	0.00	46.15	3	4,891	0.06%
2019/04/29	31	46.76	14	46.23	45.75	17	4,919	0.35%
2019/04/26	33	48.05	8	48.12	47.25	25	4,961	0.50%
2019/04/25	30	46.78	5	46.85	46.90	25	4,968	0.50%
2019/04/24	25	47.43	0	0.00	47.20	25	5,036	0.50%
2019/04/23	1	46.80	2	47.05	47.25	-1	5,111	-0.02%
2019/04/22	10	48.85	11	47.92	47.80	-1	5,340	-0.02%
2019/04/19	3	48.00	2	47.80	48.40	1	5,387	0.02%
2019/04/18	12	48.93	15	48.08	47.60	-3	5,707	-0.05%
2019/04/17	10	49.79	11	49.71	49.35	-1	5,719	-0.02%
2019/04/16	34	49.50	32	49.75	49.75	2	5,718	0.03%
2019/04/15	3	47.10	3	47.03	47.85	0	5,594	0.00%
2019/04/12	1	47.20	1	46.65	46.70	0	5,672	0.00%
2019/04/11	6	47.81	3	48.37	47.10	3	5,768	0.05%
2019/04/10	1	47.55	2	47.25	47.50	-1	5,923	-0.02%
2019/04/09	18	47.67	16	47.64	47.60	2	6,081	0.03%
2019/04/08	2	46.60	4	46.60	46.70	-2	6,436	-0.03%
2019/04/03	3	46.13	11	46.05	46.10	-8	6,629	-0.12%
2019/04/02	2	45.20	0	0.00	45.30	2	6,827	0.03%
2019/04/01	10	45.00	1	45.10	45.00	9	7,167	0.13%
2019/03/27	14	46.04	24	45.77	45.80	-10	7,865	-0.13%
2019/03/26	24	47.00	27	47.28	46.50	-3	7,873	-0.04%
2019/03/25	6	47.60	1	48.05	47.65	5	8,009	0.06%
2019/03/22	9	48.90	14	49.00	48.80	-5	8,062	-0.06%
2019/03/21	2	47.75	1	47.80	48.15	1	8,105	0.01%
2019/03/19	0	0.00	1	47.35	47.25	-1	8,377	-0.01%
2019/03/18	10	48.00	5	48.30	47.95	5	8,491	0.06%
2019/03/15	6	48.48	6	48.65	48.10	0	8,770	0.00%
2019/03/14	38	49.03	37	46.51	46.60	1	9,044	0.01%
2019/03/12	10	50.20	20	50.38	49.85	-10	9,301	-0.11%
2019/03/11	13	50.40	0	0.00	50.20	13	9,448	0.14%
2019/03/08	19	50.37	1	50.20	50.40	18	9,612	0.19%
2019/03/07	4.5	50.51	4	51.20	50.30	0.5	9,642	0.01%
2019/03/06	8	50.75	11	50.98	50.80	-3	9,679	-0.03%
2019/03/04	6	50.82	7	49.54	51.10	-1	9,704	-0.01%
2019/02/27	5	49.05	7	49.61	49.05	-2	9,658	-0.02%
2019/02/26	9.5	51.66	24	51.96	51.40	-14.5	9,577	-0.15%
2019/02/25	53	51.82	39	51.90	51.90	14	9,563	0.15%
2019/02/22	31	51.10	37	50.55	51.60	-6	9,450	-0.06%
2019/02/21	6	48.38	2	48.40	48.50	4	9,149	0.04%
2019/02/20	6	47.97	28	48.26	48.00	-22	9,258	-0.24%
2019/02/19	10	47.58	13	47.75	47.60	-3	9,267	-0.03%
2019/02/18	55	48.36	27	48.25	47.60	28	9,242	0.30%
2019/02/15	8	46.68	5	46.83	47.05	3	9,163	0.03%
2019/02/14	13	46.57	14	47.23	46.35	-1	9,095	-0.01%
2019/02/13	48	47.44	38	47.44	47.40	10	9,023	0.11%
2019/02/12	37	44.74	38	45.08	46.00	-1	8,777	-0.01%
2019/02/11	12	42.93	12	43.06	43.10	0	8,609	0.00%
2019/01/30	1	41.50	2	41.60	41.80	-1	8,577	-0.01%
2019/01/29	2	40.88	2	41.13	41.35	0	8,614	0.00%
2019/01/28	15	41.00	11	41.43	41.10	4	8,652	0.05%
2019/01/25	4	40.94	7	40.79	40.85	-3	8,874	-0.03%
2019/01/24	5	40.60	1	40.45	40.10	4	9,167	0.04%
2019/01/23	32	39.80	45	40.19	40.35	-13	9,254	-0.14%
2019/01/22	18	40.15	3	39.93	39.70	15	9,268	0.16%
2019/01/21	5	41.02	5	41.47	40.60	0	9,292	0.00%
2019/01/18	15	40.68	9	40.73	40.70	6	9,306	0.06%
2019/01/17	19	40.80	22	40.92	40.55	-3	9,334	-0.03%
2019/01/16	12	41.08	7	41.37	40.90	5	9,313	0.05%
2019/01/15	6	42.23	19	42.13	41.75	-13	9,273	-0.14%
2019/01/14	5	41.69	7	41.82	41.75	-2	9,265	-0.02%
2019/01/11	25	41.70	46	41.77	41.50	-21	9,264	-0.23%
2019/01/10	36	40.58	18	40.55	40.30	18	9,125	0.20%
2019/01/09	58	41.34	44	42.14	40.50	14	9,288	0.15%
2019/01/08	13	40.20	19	39.64	40.30	-6	8,992	-0.07%
2019/01/07	18	39.89	15	39.92	39.65	3	8,947	0.03%
2019/01/04	16	38.70	15	38.00	39.00	1	8,914	0.01%
2019/01/03	14	39.09	14	39.89	38.75	0	8,765	0.00%
2019/01/02	18	40.05	24	40.64	40.00	-6	8,676	-0.07%
2018/12/28	38	39.91	63	39.94	40.10	-25	8,611	-0.29%
2018/12/27	41	38.98	47	38.75	38.95	-6	8,451	-0.07%
2018/12/26	91	40.34	84	39.92	37.40	7	8,289	0.08%
2018/12/25	47	39.49	57	39.43	39.60	-10	7,869	-0.13%
2018/12/24	48	39.47	42	39.77	39.75	6	7,694	0.08%
2018/12/22	96	39.67	114	39.70	39.05	-18	7,492	-0.24%	大賣/
2018/12/21	36	37.65	51	37.72	40.15	-15	7,198	-0.21%
2018/12/20	23	35.99	32	36.26	36.50	-9	6,832	-0.13%
2018/12/19	16	36.09	17	35.96	35.80	-1	6,640	-0.02%
2018/12/18	26	35.12	30	35.25	35.20	-4	6,495	-0.06%
2018/12/17	32	35.75	66	35.60	35.35	-34	6,442	-0.53%
2018/12/14	63	33.66	29	34.05	34.10	34	6,267	0.54%
2018/12/13	36	34.77	41	35.09	34.50	-5	6,221	-0.08%
2018/12/12	35	35.75	23	35.35	35.50	12	6,141	0.20%
2018/12/11	37	34.82	36	35.21	34.90	1	6,015	0.02%
2018/12/10	52	33.45	33	34.05	33.90	19	5,929	0.32%
2018/12/07	132	35.34	132	36.01	35.75	0	5,814	0.00%	大買/大賣/
2018/12/06	62	36.13	76	36.73	34.50	-14	5,528	-0.25%
2018/12/05	87	36.16	182	36.18	37.80	-95	5,190	-1.83%	大賣/
2018/12/04	54	34.59	24	34.98	34.50	30	4,788	0.63%
2018/12/03	21	34.03	38	34.18	34.45	-17	4,666	-0.36%
2018/11/30	10	31.24	3	31.30	31.35	7	4,492	0.16%
2018/11/29	43	30.86	11	30.92	30.55	32	4,432	0.72%
2018/11/28	6	30.73	1	31.00	30.65	5	4,373	0.11%
2018/11/27	19	29.46	11	29.68	30.00	8	4,337	0.18%
2018/11/26	0	0.00	1	28.70	29.20	-1	4,311	-0.02%
2018/11/23	11	28.45	0	0.00	28.50	11	4,307	0.26%
2018/11/22	5	30.20	3	30.97	29.70	2	4,280	0.05%
2018/11/21	5	30.40	5	30.85	30.85	0	4,247	0.00%
2018/11/20	32	30.77	24	31.02	30.55	8	4,270	0.19%
2018/11/19	51	30.72	60	31.21	31.40	-9	4,240	-0.21%
2018/11/16	44	30.00	25	30.29	29.55	19	4,139	0.46%
2018/11/15	0	0.00	2	28.90	29.10	-2	4,063	-0.05%
2018/11/14	8	29.19	2	28.85	28.55	6	4,057	0.15%
2018/11/13	7	28.29	11	28.14	28.80	-4	4,070	-0.10%
2018/11/12	13	28.62	11	28.57	28.75	2	4,105	0.05%
2018/11/09	1	29.70	1	29.50	29.60	0	4,161	0.00%
2018/11/08	1	30.20	3	30.00	29.35	-2	4,235	-0.05%
2018/11/07	1	28.50	11	28.84	29.20	-10	4,211	-0.24%
2018/11/06	12	29.03	2	30.35	28.00	10	4,192	0.24%
2018/11/05	24	29.89	21	30.03	30.20	3	4,137	0.07%
2018/11/02	33	30.80	29	31.39	30.30	4	4,132	0.10%
2018/11/01	54	30.06	47	30.47	30.25	7	3,918	0.18%
2018/10/31	5	27.10	7	27.74	28.70	-2	3,601	-0.06%
2018/10/30	9	26.41	9	27.07	26.10	0	3,524	0.00%
2018/10/29	2	28.40	0	0.00	27.75	2	3,573	0.06%
2018/10/26	20	28.87	6	28.79	28.35	14	3,631	0.39%
2018/10/25	6	28.98	1	29.00	28.45	5	3,627	0.14%
2018/10/22	0	0.00	5	33.75	33.90	-5	3,923	-0.13%
2018/10/19	9	33.22	12	33.50	33.35	-3	3,957	-0.08%
2018/10/18	3	37.53	25	36.57	35.85	-22	4,004	-0.55%
2018/10/17	70	38.96	30	38.42	37.60	40	4,006	1.00%
2018/10/16	20	38.70	20	38.81	39.50	0	3,914	0.00%
2018/10/12	6	36.32	2	36.60	36.45	4	4,097	0.10%
2018/10/09	11	40.90	11	40.55	40.55	0	4,311	0.00%
2018/10/08	7	39.50	11	39.95	40.80	-4	4,359	-0.09%
2018/10/04	4	44.63	4	44.33	43.20	0	4,672	0.00%
2018/10/03	2	46.05	2	44.65	44.05	0	4,979	0.00%
2018/10/02	5	46.40	10	46.81	45.90	-5	5,164	-0.10%
2018/10/01	6	45.90	2	46.30	46.35	4	5,295	0.08%
2018/09/28	12	46.03	1	46.65	45.55	11	5,500	0.20%
2018/09/25	2	50.40	3	50.30	49.50	-1	6,216	-0.02%
2018/09/21	12	49.90	1	49.50	49.80	11	6,582	0.17%
2018/09/20	5	49.85	5	50.01	48.80	0	6,926	0.00%
2018/09/19	1	51.80	1	51.70	49.60	0	7,038	0.00%
2018/09/18	0	0.00	2	52.05	50.90	-2	7,235	-0.03%
2018/09/17	8	52.83	7	53.10	52.70	1	7,424	0.01%
2018/09/14	1	52.80	2	51.30	54.20	-1	7,648	-0.01%
2018/09/13	19	52.21	15	52.88	51.00	4	8,110	0.05%
2018/09/12	19	52.44	16	52.23	51.80	3	8,201	0.04%
2018/09/11	6	53.97	13	54.08	53.70	-7	8,477	-0.08%
2018/09/10	2	52.50	2	54.00	54.10	0	8,490	0.00%
2018/09/07	13	55.19	2	55.40	55.10	11	8,709	0.13%
2018/09/06	5	60.90	5	61.54	60.10	0	8,790	0.00%
2018/09/05	4	62.00	4	62.45	61.20	0	9,072	0.00%
2018/09/04	5	61.36	6	61.72	63.10	-1	9,300	-0.01%
2018/09/03	28	63.41	3	62.63	61.60	25	9,372	0.27%
2018/08/31	1	65.40	0	0.00	65.70	1	9,360	0.01%
2018/08/29	11	65.35	10	65.60	65.20	1	9,778	0.01%
2018/08/28	6	66.72	12	65.40	64.80	-6	9,998	-0.06%
2018/08/27	11	64.38	22	64.63	66.30	-11	10,141	-0.11%
2018/08/24	1	63.60	10	63.54	62.00	-9	10,131	-0.09%
2018/08/23	9	66.16	2	64.75	63.20	7	10,185	0.07%
2018/08/22	0	0.00	1	70.00	70.50	-1	10,158	-0.01%
2018/08/21	5	71.00	5	70.74	70.00	0	10,275	0.00%
2018/08/20	4	71.10	5	70.84	70.50	-1	10,473	-0.01%
2018/08/17	13	71.44	0	0.00	68.30	13	10,516	0.12%
2018/08/16	4	71.30	16	71.58	72.00	-12	10,468	-0.11%
2018/08/15	11	69.29	21	69.24	70.00	-10	10,396	-0.10%
2018/08/14	11	66.14	8	65.75	67.60	3	10,349	0.03%
2018/08/13	5	63.20	7	66.73	63.60	-2	10,310	-0.02%
2018/08/10	3	70.87	3	71.23	69.80	0	10,282	0.00%
2018/08/09	1	71.10	1	70.00	72.00	0	10,294	0.00%
2018/08/08	22	72.66	8	73.15	71.20	14	10,270	0.14%
2018/08/07	3	73.43	18	73.64	74.50	-15	10,249	-0.15%
2018/08/06	7	71.31	7	71.79	71.40	0	10,256	0.00%
2018/08/03	21	71.78	9	71.21	71.60	12	10,329	0.12%
2018/08/02	18	70.38	8	69.64	70.00	10	10,387	0.10%
2018/08/01	3	74.77	1	74.30	73.40	2	10,464	0.02%
2018/07/31	79	73.65	79	73.89	75.60	0	10,441	0.00%
2018/07/30	46	76.08	51	75.72	73.50	-5	10,481	-0.05%
2018/07/27	25	81.77	28	82.18	80.70	-3	10,555	-0.03%
2018/07/26	8	78.83	9	78.93	78.90	-1	10,405	-0.01%
2018/07/25	20	77.94	21	77.68	77.80	-1	10,320	-0.01%
2018/07/24	22	75.17	16	74.86	76.50	6	10,204	0.06%
2018/07/23	10	73.31	23	73.87	74.50	-13	10,145	-0.13%
2018/07/20	13	74.85	31	73.44	71.30	-18	10,038	-0.18%
2018/07/19	21	75.85	24	76.17	76.80	-3	9,970	-0.03%
2018/07/18	43	77.38	46	75.85	75.30	-3	10,006	-0.03%
2018/07/17	18	79.43	18	80.29	78.80	0	10,089	0.00%
2018/07/16	9	83.54	6	83.40	82.60	3	9,995	0.03%
2018/07/13	49	86.91	52	87.39	85.10	-3	10,005	-0.03%
2018/07/12	20	82.08	24	83.00	85.50	-4	9,815	-0.04%
2018/07/11	61	82.90	55	83.54	82.20	6	9,749	0.06%
2018/07/10	21	79.07	15	79.26	80.40	6	9,659	0.06%
2018/07/09	14	83.84	12.2	81.67	80.50	1.9	9,549	0.02%
2018/07/06	42	83.92	34	83.51	84.90	8	9,382	0.09%
2018/07/05	22	90.42	16	89.39	86.90	6	9,159	0.07%
2018/07/04	9	86.69	6	88.43	91.50	3	8,991	0.03%
2018/07/03	25	93.46	40	91.07	86.00	-15	8,811	-0.17%
2018/07/02	60.2	88.08	51	88.36	90.30	9.2	8,439	0.11%
2018/06/29	34	83.44	31	84.03	84.40	3	8,052	0.04%
2018/06/28	22	79.15	28	78.68	79.00	-6	7,692	-0.08%
2018/06/27	17	80.61	11	82.96	78.30	6	7,559	0.08%
2018/06/26	55	79.43	46	79.92	80.70	9	7,336	0.12%
2018/06/25	10	84.28	14	84.81	80.80	-4	7,119	-0.06%
2018/06/22	39	85.88	34	87.11	83.00	5	6,874	0.07%
2018/06/21	6	83.83	15	86.20	88.20	-9	6,334	-0.14%
2018/06/20	25	82.06	17	81.57	80.20	8	6,221	0.13%
2018/06/19	1	88.90	8	88.90	88.90	-7	5,951	-0.12%
2018/06/15	9	76.31	44	75.18	80.90	-35	5,913	-0.59%
2018/06/14	34	73.44	8	73.41	73.60	26	5,702	0.46%
2018/06/13	35	73.51	20	71.67	74.80	15	5,575	0.27%
2018/06/12	13	71.15	9	71.39	71.80	4	5,279	0.08%
2018/06/11	0	0.00	4	65.30	65.30	-4	5,043	-0.08%
2018/06/08	0	0.00	3	59.40	59.40	-3	4,965	-0.06%
2018/06/07	7	54.50	2	54.15	54.00	5	4,954	0.10%
2018/06/06	16	54.30	21	53.79	54.50	-5	4,778	-0.10%
2018/06/05	37	54.21	44	53.07	50.30	-7	4,523	-0.15%
2018/06/04	23	53.93	34	54.51	55.00	-11	4,289	-0.26%
2018/06/01	6	49.46	7	49.13	50.00	-1	4,140	-0.02%
2018/05/31	2	50.13	2	48.75	47.80	0	4,116	0.00%
2018/05/30	1	49.00	12	48.78	49.25	-11	4,191	-0.26%
2018/05/29	36	51.54	18	50.47	49.85	18	4,321	0.42%
2018/05/28	9	50.21	7	50.24	51.20	2	4,218	0.05%
2018/05/25	1	47.70	2	47.75	47.50	-1	4,020	-0.02%
2018/05/24	5	46.55	3	46.70	46.45	2	3,952	0.05%
2018/05/23	0	0.00	5	46.23	46.55	-5	3,984	-0.13%
2018/05/22	4	47.88	5	47.11	47.55	-1	3,972	-0.03%
2018/05/21	1	46.70	0	0.00	46.50	1	3,920	0.03%
2018/05/18	10	46.65	7	46.46	46.70	3	3,919	0.08%
2018/05/17	16	45.07	15	44.72	45.50	1	3,895	0.03%
2018/05/16	11	46.42	0	0.00	46.20	11	3,863	0.28%
2018/05/15	6	47.50	6	46.91	46.75	0	3,881	0.00%
2018/05/14	8	47.53	8	47.84	47.95	0	3,950	0.00%
2018/05/11	15	48.38	11	46.37	46.10	4	3,993	0.10%
2018/05/10	28	50.53	32	50.24	49.60	-4	3,939	-0.10%
2018/05/09	30	50.15	32	49.66	49.35	-2	3,876	-0.05%
2018/05/08	4	47.81	11	47.91	48.00	-7	3,678	-0.19%
2018/05/07	31	48.99	43	48.75	47.75	-12	3,660	-0.33%
2018/05/04	34	49.09	67	49.46	48.50	-33	3,536	-0.93%
2018/05/03	6	46.48	6	46.57	47.00	0	3,376	0.00%
2018/05/02	1	47.25	0	0.00	47.00	1	3,382	0.03%
2018/04/30	1	46.10	0	0.00	47.00	1	3,417	0.03%
2018/04/27	6	46.78	0	0.00	46.75	6	3,430	0.17%
2018/04/26	8	46.14	2	46.03	45.70	6	3,439	0.17%
2018/04/25	17	47.00	13	47.02	46.50	4	3,424	0.12%
2018/04/24	47	48.17	38	48.70	46.40	9	3,384	0.27%
2018/04/23	45	49.58	65	50.34	51.40	-20	3,266	-0.61%
2018/04/20	11	46.25	3	46.50	46.80	8	3,085	0.26%
2018/04/19	17	48.19	16	48.28	47.00	1	3,282	0.03%
2018/04/18	8	46.93	7	47.35	47.45	1	3,235	0.03%
2018/04/17	44	48.56	27	48.69	46.55	17	3,251	0.52%
2018/04/16	24	49.24	21	49.62	50.00	3	3,227	0.09%
2018/04/13	11	46.59	5	47.43	48.00	6	3,094	0.19%
2018/04/12	6	45.20	20	45.05	45.00	-14	3,079	-0.45%
2018/04/11	8	44.67	18	44.81	44.55	-10	3,228	-0.31%
2018/04/10	27	44.94	1	44.95	44.65	26	3,551	0.73%
2018/04/09	0	0.00	1	43.55	44.00	-1	3,640	-0.03%
2018/04/03	3	42.32	0	0.00	41.75	3	3,704	0.08%
2018/04/02	2	44.15	0	0.00	43.75	2	3,778	0.05%
2018/03/31	1	45.15	2	45.75	45.00	-1	3,943	-0.03%
2018/03/30	8	44.86	2	44.58	45.00	6	4,199	0.14%
2018/03/29	1	43.65	4	43.83	43.90	-3	4,272	-0.07%
2018/03/28	3	43.80	0	0.00	43.95	3	4,452	0.07%
2018/03/27	1	44.20	0	0.00	44.10	1	4,782	0.02%
2018/03/26	3	43.25	4	43.20	43.40	-1	4,908	-0.02%
2018/03/23	5	43.82	1	43.85	43.45	4	4,918	0.08%
2018/03/22	6	46.12	14	46.52	45.45	-8	4,958	-0.16%
2018/03/21	2	45.40	2	45.65	45.60	0	5,050	0.00%
2018/03/20	2	46.30	0	0.00	45.85	2	5,046	0.04%
2018/03/19	7	45.87	1	45.65	45.85	6	5,036	0.12%
2018/03/15	1	45.10	0	0.00	45.70	1	5,088	0.02%
2018/03/14	2	45.50	0	0.00	45.25	2	5,154	0.04%
2018/03/13	2	45.25	0	0.00	45.20	2	5,169	0.04%
2018/03/12	4	44.19	0	0.00	44.10	4	5,186	0.08%
2018/03/09	0	0.00	1	44.35	44.15	-1	5,267	-0.02%
2018/03/07	4	45.33	3	45.38	44.10	1	5,641	0.02%
2018/03/06	3	45.58	5	45.71	45.15	-2	5,784	-0.03%
2018/03/05	39	46.89	38	47.09	46.60	1	6,014	0.02%
2018/03/02	12	45.38	15	45.05	45.55	-3	5,903	-0.05%
2018/03/01	1	43.60	4	44.01	43.90	-3	5,832	-0.05%
2018/02/27	0	0.00	5	43.27	42.90	-5	5,813	-0.09%
2018/02/23	19	43.83	18	43.48	42.75	1	5,826	0.02%
2018/02/12	0	0.00	1	39.80	39.60	-1	5,753	-0.02%
2018/02/09	1	39.15	0	0.00	40.70	1	5,735	0.02%
2018/02/08	0	0.00	1	42.50	41.50	-1	5,713	-0.02%
2018/02/07	4	43.96	4	43.30	42.00	0	5,681	0.00%
2018/02/06	8	43.97	15	43.95	42.50	-7	5,625	-0.12%
2018/02/05	20	45.31	18	45.23	44.95	2	5,502	0.04%
2018/02/02	15	45.57	10	45.19	44.55	5	5,393	0.09%
2018/02/01	8	45.58	7	45.40	45.10	1	5,337	0.02%
2018/01/31	1	42.60	4	41.51	42.85	-3	5,220	-0.06%
2018/01/30	2	42.55	0	0.00	42.00	2	5,205	0.04%
2018/01/29	3	43.03	5	42.68	43.55	-2	5,175	-0.04%
2018/01/26	1	43.30	0	0.00	41.50	1	5,121	0.02%
2018/01/25	1	44.60	0	0.00	43.20	1	5,055	0.02%
2018/01/24	3	44.97	1	44.70	44.70	2	5,027	0.04%
2018/01/23	2	47.83	4	47.70	46.15	-2	5,046	-0.04%
2018/01/22	2	46.45	7	47.71	48.30	-5	5,014	-0.10%
2018/01/19	1	47.70	0	0.00	47.40	1	4,964	0.02%
2018/01/18	0	0.00	1	48.25	47.15	-1	4,943	-0.02%
2018/01/17	5	47.90	0	0.00	47.80	5	4,916	0.10%
2018/01/16	9	49.54	9	49.33	48.85	0	4,885	0.00%
2018/01/15	18	51.59	14	51.46	49.00	4	4,841	0.08%
2018/01/12	7	47.66	7	47.49	48.45	0	4,616	0.00%
2018/01/11	6	49.58	5	48.70	47.60	1	4,581	0.02%
2018/01/10	11	49.84	12	49.21	47.50	-1	4,509	-0.02%
2018/01/09	11	50.86	40	50.68	49.70	-29	4,423	-0.66%
2018/01/08	1	49.50	1	49.95	49.50	0	4,310	0.00%
2018/01/05	5	52.48	3	52.57	53.00	2	4,216	0.05%
2018/01/04	23	51.26	64	51.54	54.00	-41	4,052	-1.01%
2018/01/03	12	46.61	13	45.76	49.25	-1	3,716	-0.03%
2018/01/02	77	44.61	63	44.06	44.80	14	3,564	0.39%