凱美 (2375)-凱基-高美館券商分點個股進出

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
63.8
漲跌
▲0.3
漲幅
+0.47%
成交量
236張
產業
上市電子零組件類股
535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－凱基-高美館券商分點個股進出

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

凱基-高美館券商分點個股進出
凱基-高美館券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/16	1	61.40	0	0.00	61.40	1	431	0.23%
2024/04/15	1	63.50	0	0.00	63.50	1	427	0.23%
2024/04/11	0	0.00	0	64.60	64.50	0	420	0.00%
2024/04/10	1	64.00	0	0.00	64.00	1	418	0.24%
2024/04/08	0	0.00	0	63.20	63.20	0	402	0.00%
2024/04/03	1.2	61.82	0	0.00	61.70	1.2	397	0.30%
2024/04/02	1	61.90	0	0.00	61.90	1	397	0.25%
2024/04/01	0	63.50	0	62.50	62.80	0	392	0.00%
2024/03/27	1	59.50	0	0.00	59.70	1	368	0.27%
2024/03/22	0	59.90	0	0.00	59.90	0	379	0.00%
2024/03/21	1	59.60	0	0.00	59.60	1	395	0.25%
2024/03/20	0	0.00	0.5	60.50	60.10	-0.5	404	-0.12%
2024/03/19	1	59.70	0	0.00	59.70	1	423	0.24%
2024/03/18	4	59.60	0	0.00	59.90	4	428	0.94%
2024/03/15	1	60.40	0	0.00	60.40	1	430	0.23%
2024/03/14	1.1	61.34	0	0.00	61.30	1.1	456	0.24%
2024/03/13	3	62.08	0.1	63.20	61.80	3	479	0.62%
2024/03/11	2	62.85	0	0.00	62.80	2	507	0.39%
2024/03/08	1	63.10	0	0.00	62.90	1	526	0.19%
2024/03/07	2	64.50	0	0.00	63.70	2	540	0.37%
2024/03/06	4	65.05	0	0.00	64.90	4	550	0.73%
2024/03/05	4	64.88	0	0.00	64.80	4	592	0.68%
2024/03/01	1	65.90	0	0.00	65.90	1	739	0.14%
2024/02/29	1	66.28	9.2	66.07	66.80	-8.2	797	-1.03%
2024/02/27	1	63.50	0	0.00	63.50	1	896	0.11%
2024/02/23	1	63.90	2	64.05	63.90	-1	908	-0.11%
2024/02/22	2	64.70	0	0.00	64.80	2	915	0.22%
2024/02/20	1	64.60	0	0.00	64.60	1	926	0.11%
2024/02/19	0	65.40	0	0.00	65.50	0	924	0.00%
2024/02/16	0	65.05	0	0.00	65.00	0	922	0.00%
2024/02/05	2	62.60	0	0.00	62.60	2	911	0.22%
2024/02/02	1	63.80	0	0.00	63.80	1	907	0.11%
2024/02/01	1	63.80	0	0.00	63.80	1	904	0.11%
2024/01/31	1	64.00	0	0.00	64.00	1	905	0.11%
2024/01/30	2	64.20	0.4	64.10	64.20	1.6	913	0.18%
2024/01/26	1	64.40	0	0.00	64.40	1	916	0.11%
2024/01/25	1	64.80	0	0.00	64.80	1	925	0.11%
2024/01/24	1	65.70	0	0.00	65.70	1	941	0.11%
2024/01/23	0	0.00	1	65.80	65.70	-1	940	-0.11%
2024/01/22	1	64.20	0	0.00	65.10	1	938	0.11%
2024/01/19	1	64.20	0	0.00	64.20	1	933	0.11%
2024/01/18	1	64.60	0	0.00	64.80	1	928	0.11%
2024/01/17	2.1	66.60	0	0.00	64.50	2.1	925	0.23%
2024/01/16	1	64.10	0	0.00	64.10	1	896	0.11%
2024/01/12	2.1	64.56	0	0.00	64.50	2.1	891	0.23%
2024/01/11	4	65.00	0	0.00	65.10	4	887	0.46%
2024/01/08	0.1	67.20	0	0.00	66.90	0.1	891	0.01%
2024/01/03	0	69.20	0	0.00	68.90	0	901	0.00%
2023/12/29	0	69.80	0	0.00	70.50	0	897	0.00%
2023/12/28	2	70.60	0	0.00	70.10	2	892	0.22%
2023/12/27	3	70.47	0	0.00	70.30	3	888	0.34%
2023/12/26	2	70.50	0	0.00	70.50	2	886	0.23%
2023/12/21	0	70.80	1	70.60	70.80	-1	882	-0.11%
2023/12/20	0.1	71.00	0	0.00	71.20	0.1	876	0.01%
2023/12/19	0.1	71.09	0	0.00	70.70	0.1	873	0.01%
2023/12/18	1	72.13	0	0.00	72.20	1	867	0.12%
2023/12/15	0.1	75.20	3	74.97	74.50	-2.9	850	-0.34%
2023/12/11	0	0.00	2	75.00	74.20	-2	830	-0.24%
2023/12/08	1	76.30	3	74.73	76.20	-2	802	-0.25%
2023/12/07	1	75.00	0	0.00	74.10	1	780	0.13%
2023/12/06	0	0.00	1	73.80	74.00	-1	770	-0.13%
2023/12/04	10	77.12	0	0.00	76.00	10	731	1.37%
2023/12/01	0	0.00	1	76.20	75.90	-1	714	-0.14%
2023/11/30	0.1	76.00	13	77.24	75.70	-13	710	-1.82%
2023/11/29	15	77.55	16	77.43	77.80	-1	685	-0.15%
2023/11/28	6	75.33	0	0.00	75.10	6	625	0.96%
2023/11/27	7	76.40	2	74.35	74.40	5	585	0.85%
2023/11/24	15.2	71.46	14	71.74	73.70	1.2	518	0.23%
2023/11/23	10	69.11	6	68.67	68.60	4	399	1.00%
2023/11/21	1	67.60	1	67.40	67.40	0	381	0.00%
2023/11/20	1	66.40	1.8	66.99	68.00	-0.8	373	-0.21%
2023/11/15	0.2	64.58	0	0.00	64.80	0.2	356	0.06%
2023/11/07	0	0.00	2	66.10	66.50	-2	363	-0.55%
2023/11/03	0	0.00	1	64.80	64.80	-1	359	-0.28%
2023/10/27	0	63.00	0	0.00	62.60	0	342	0.01%
2023/10/26	1	63.10	0	62.00	62.40	1	345	0.29%
2023/10/23	0	63.60	0	0.00	63.60	0	352	0.00%
2023/10/20	0	63.70	0	0.00	63.80	0	353	0.00%
2023/10/17	0.1	67.35	0	0.00	67.00	0.1	356	0.02%
2023/10/16	0.1	67.57	0	0.00	67.00	0.1	352	0.02%
2023/10/13	0.2	68.30	0	0.00	67.90	0.2	360	0.04%
2023/10/06	0	65.30	0	0.00	65.20	0	356	0.01%
2023/10/05	0.1	66.10	0	0.00	65.60	0.1	358	0.02%
2023/09/27	1	65.80	0	0.00	65.60	1	368	0.27%
2023/09/13	1	68.30	0	0.00	67.90	1	359	0.28%
2023/09/08	0	0.00	1	66.50	67.70	-1	366	-0.27%
2023/09/07	1	67.00	0	0.00	67.40	1	366	0.27%
2023/09/05	0.4	67.70	1	66.33	67.90	-0.6	367	-0.17%
2023/09/04	3	67.27	0	0.00	66.60	3	364	0.82%
2023/09/01	5.4	66.86	5	66.70	66.70	0.4	346	0.12%
2023/08/21	1	60.70	0	0.00	60.70	1	371	0.27%
2023/08/16	0	0.00	1	59.40	59.80	-1	378	-0.26%
2023/08/14	1	57.40	0	0.00	57.50	1	385	0.26%
2023/08/10	0	58.90	0	0.00	58.60	0	389	0.01%
2023/08/09	0	60.90	0	0.00	60.40	0	385	0.01%
2023/08/08	0	61.70	0	0.00	61.20	0	384	0.01%
2023/07/25	0	63.00	0	0.00	63.10	0	433	0.00%
2023/07/18	0	0.00	2	66.20	64.90	-2	487	-0.41%
2023/07/17	0	0.00	1	66.20	66.10	-1	495	-0.20%
2023/07/07	1	66.80	0	0.00	67.30	1	712	0.14%
2023/07/04	0.1	67.60	0	0.00	68.00	0.1	789	0.01%
2023/07/03	0.3	67.88	0	0.00	67.80	0.3	797	0.04%
2023/06/27	1.1	66.61	0	0.00	66.60	1.1	881	0.12%
2023/06/26	0.1	67.20	0	0.00	67.10	0.1	894	0.01%
2023/06/19	0	0.00	0	68.20	68.20	0	1,009	0.00%
2023/06/16	0	68.90	0	0.00	69.00	0	1,031	0.00%
2023/06/15	0	0.00	5	68.96	69.70	-5	1,047	-0.48%
2023/06/14	0	69.20	0	0.00	69.00	0	1,062	0.00%
2023/06/12	0	0.00	0	68.80	68.80	0	1,136	0.00%
2023/06/06	2	73.10	2	71.80	71.10	0	1,342	0.00%
2023/06/05	0	0.00	2	73.50	73.40	-2	1,484	-0.13%
2023/06/02	1	72.10	3.2	73.18	73.00	-2.2	1,599	-0.14%
2023/05/30	0.1	69.15	0	0.00	69.00	0.1	1,769	0.00%
2023/05/26	0	68.00	0	0.00	67.80	0	1,783	0.00%
2023/05/18	0	0.00	0	70.00	70.50	0	2,182	0.00%
2023/05/15	0	0.00	1	67.00	67.30	-1	2,211	-0.05%
2023/05/11	1	68.00	0	0.00	67.20	1	2,221	0.05%
2023/05/05	2	70.70	3	70.53	70.30	-1	2,213	-0.05%
2023/05/03	0	0.00	1	68.10	67.70	-1	2,222	-0.04%
2023/05/02	0	0.00	0	68.90	68.90	0	2,228	0.00%
2023/04/28	1	69.80	0	0.00	69.00	1	2,230	0.04%
2023/04/27	0	67.50	0	0.00	67.90	0	2,222	0.00%
2023/04/25	1	69.59	3	68.23	68.20	-2	2,213	-0.09%
2023/04/24	0	71.20	0	0.00	71.10	0	2,203	0.00%
2023/04/21	2	71.55	4	72.00	70.30	-2	2,198	-0.09%
2023/04/20	1	74.50	0	0.00	73.20	1	2,178	0.05%
2023/04/18	3	77.10	0	0.00	76.90	3	2,164	0.14%
2023/04/14	2	76.50	2	76.80	76.80	0	2,107	0.00%
2023/04/13	0.2	76.00	2	78.10	75.50	-1.8	2,067	-0.09%
2023/04/12	1	77.20	4	76.75	77.00	-3	2,003	-0.15%
2023/04/11	0	0.00	1	75.00	75.00	-1	1,957	-0.05%
2023/04/10	2	76.15	6	76.10	74.80	-4	1,942	-0.21%
2023/04/07	0	0.00	13	73.04	72.50	-13	1,883	-0.69%
2023/04/06	13	73.30	20	73.20	72.80	-7	1,874	-0.37%
2023/03/31	24	75.20	0	0.00	74.00	24	1,865	1.29%
2023/03/30	0	0.00	0	73.00	72.60	0	1,839	0.00%
2023/03/29	3.1	73.44	0	0.00	72.20	3.1	1,828	0.17%
2023/03/28	2.1	74.29	0	0.00	73.30	2.1	1,811	0.12%
2023/03/27	1	76.80	1	77.20	76.60	0	1,782	0.00%
2023/03/24	3	78.23	2	78.60	78.10	1	1,767	0.06%
2023/03/23	2	78.75	9	78.77	79.10	-7	1,740	-0.40%
2023/03/22	0.1	75.40	0	0.00	75.40	0.1	1,663	0.01%
2023/03/21	1	76.30	1	75.40	75.10	0	1,651	0.00%
2023/03/17	4	75.13	1	75.20	75.00	3	1,615	0.19%
2023/03/16	1	74.20	2	74.50	74.50	-1	1,595	-0.06%
2023/03/15	5	76.98	5	78.00	76.30	0	1,580	0.00%
2023/03/14	5.2	76.00	3	75.73	75.30	2.2	1,538	0.14%
2023/03/13	5	76.08	17	77.45	77.00	-12	1,534	-0.78%
2023/03/10	17	78.13	3	77.47	78.50	14	1,502	0.93%
2023/03/09	2	80.10	8	81.40	80.70	-6	1,448	-0.41%
2023/03/08	61	80.79	72	80.74	80.00	-11	1,349	-0.82%
2023/03/07	7	75.83	11	76.19	76.80	-4	1,199	-0.33%
2023/03/06	5	73.80	16.1	74.72	76.00	-11.1	1,069	-1.03%
2023/03/03	0	69.10	2	68.40	69.10	-2	931	-0.21%
2023/03/02	3	65.77	0	0.00	66.10	3	872	0.34%
2023/03/01	5	66.02	0	0.00	65.80	5	864	0.58%
2023/02/24	6	67.12	0	0.00	66.80	6	856	0.70%
2023/02/23	2	68.80	2	68.00	68.10	0	847	0.00%
2023/02/22	5	67.36	3	67.73	67.20	2	837	0.24%
2023/02/21	5	69.74	1.6	70.11	69.40	3.4	817	0.42%
2023/02/20	1	70.40	0	0.00	70.40	1	800	0.13%
2023/02/17	18	70.72	11	71.38	71.50	7	752	0.93%
2023/02/16	2	66.75	10.2	67.47	69.30	-8.2	548	-1.49%
2023/02/15	1.2	62.18	0	0.00	63.00	1.2	460	0.26%
2023/02/14	0	62.50	0	0.00	62.60	0	451	0.00%
2023/02/08	1	62.40	0	0.00	62.20	1	442	0.23%
2023/02/07	1	62.00	0	0.00	62.20	1	442	0.23%
2023/02/03	1	64.00	2	64.75	63.50	-1	442	-0.23%
2023/02/02	2	64.60	2	63.86	64.70	0	441	0.00%
2023/02/01	0	0.00	2	64.00	63.80	-2	426	-0.47%
2023/01/31	1	60.60	0	0.00	60.70	1	401	0.25%
2023/01/13	0	0.00	2	59.50	58.20	-2	391	-0.51%
2023/01/12	0	0.00	0.2	59.00	58.60	-0.2	386	-0.04%
2023/01/11	0.5	59.00	0	0.00	59.00	0.5	383	0.13%
2023/01/09	1	58.10	0	0.00	58.90	1	379	0.26%
2023/01/06	0	0.00	1	57.20	57.30	-1	370	-0.27%
2023/01/04	0	0.00	7	53.91	54.00	-7	365	-1.92%
2022/12/29	0	0.00	7	53.90	53.90	-7	370	-1.89%
2022/12/28	2	54.86	2	55.00	54.20	0	375	0.01%
2022/12/27	0	0.00	2	56.00	55.90	-2	377	-0.53%
2022/12/26	0	0.00	2	55.60	55.50	-2	382	-0.52%
2022/12/23	1	56.00	0	0.00	56.00	1	388	0.26%
2022/12/20	0	0.00	3	57.60	55.80	-3	407	-0.74%
2022/12/16	1	59.60	0	0.00	59.40	1	413	0.24%
2022/12/13	2	60.20	0	0.00	59.50	2	423	0.47%
2022/12/12	8	60.81	1	60.70	60.50	7	423	1.65%
2022/12/09	13	61.32	1	61.40	61.50	12	429	2.79%
2022/12/06	6	62.65	0	0.00	61.30	6	443	1.35%
2022/12/05	2	61.30	0	0.00	64.50	2	435	0.46%
2022/12/02	0	0.00	5	59.56	60.70	-5	427	-1.17%
2022/12/01	2	58.90	3	59.27	58.50	-1	426	-0.23%
2022/11/30	1	58.09	0	58.20	58.20	1	435	0.23%
2022/11/29	0	0.00	1.4	56.00	56.70	-1.4	443	-0.32%
2022/11/28	0	0.00	1	57.00	56.60	-1	458	-0.22%
2022/11/21	0	0.00	30	57.18	56.70	-30	545	-5.50%
2022/11/18	0	0.00	2	56.40	56.40	-2	552	-0.36%
2022/11/17	0.8	57.80	0	0.00	57.90	0.8	557	0.14%
2022/11/16	3	58.47	2.8	57.64	58.30	0.2	561	0.04%
2022/11/15	2	57.35	0	0.00	57.50	2	564	0.35%
2022/11/14	1	56.50	0	0.00	57.20	1	568	0.18%
2022/11/11	0	0.00	10	56.10	55.60	-10	567	-1.76%
2022/11/08	1	54.90	2	54.40	53.90	-1	564	-0.18%
2022/11/07	31	55.47	0	0.00	54.50	31	570	5.43%
2022/11/04	3	53.83	2.1	53.21	54.20	1	565	0.17%
2022/11/03	2	52.35	2	53.20	53.10	0	573	0.00%
2022/11/02	0	0.00	0.1	52.30	52.70	-0.1	574	-0.01%
2022/11/01	7.2	51.90	0	0.00	51.90	7.2	580	1.24%
2022/10/31	8	51.98	3	52.10	51.90	5	585	0.85%
2022/10/28	0	50.00	0	0.00	50.10	0	588	0.00%
2022/10/27	0	0.00	0.1	51.40	51.60	-0.1	601	-0.01%
2022/10/25	0.2	49.90	0	0.00	49.95	0.2	622	0.03%
2022/10/19	0	51.00	0	0.00	50.80	0	826	0.00%
2022/10/18	0	0.00	0.1	51.70	51.70	-0.1	897	-0.01%
2022/10/17	0	0.00	2.1	51.00	51.30	-2.1	901	-0.23%
2022/10/13	0.1	48.58	0	0.00	48.20	0.1	912	0.01%
2022/10/12	0	0.00	2.4	49.61	49.60	-2.4	911	-0.26%
2022/10/11	0	50.00	0	0.00	49.85	0	922	0.00%
2022/10/07	0.1	51.40	0	0.00	51.30	0.1	927	0.01%
2022/10/05	0	0.00	0.1	52.50	52.30	-0.1	944	-0.01%
2022/10/04	0	51.40	0.2	51.63	51.70	-0.1	960	-0.01%
2022/09/28	1.1	48.63	1	49.00	48.40	0.1	985	0.01%
2022/09/27	2	50.90	9	50.43	52.00	-7	981	-0.71%
2022/09/26	0.1	51.20	0	0.00	50.50	0.1	981	0.01%
2022/09/23	0.1	54.90	0	0.00	54.50	0.1	977	0.01%
2022/09/21	0.1	57.00	1	58.20	56.70	-0.9	991	-0.09%
2022/09/16	0.6	60.00	0	0.00	59.00	0.6	1,014	0.06%
2022/09/14	1.2	61.69	0	0.00	61.00	1.2	1,003	0.12%
2022/09/13	0	65.10	0	0.00	64.00	0	997	0.00%
2022/09/12	3.3	69.64	0	0.00	67.20	3.3	986	0.33%
2022/08/29	1	59.20	0	0.00	58.10	1	969	0.10%
2022/08/26	0	61.70	2	62.00	61.40	-2	959	-0.21%
2022/08/25	1	61.70	2	61.90	61.50	-1	952	-0.11%
2022/08/24	0	0.00	2	62.40	62.00	-2	946	-0.21%
2022/08/22	0	0.00	2	56.50	57.00	-2	881	-0.23%
2022/08/19	0.3	57.20	1	57.30	57.00	-0.8	877	-0.09%
2022/08/17	1	56.30	0	0.00	56.00	1	872	0.11%
2022/08/15	0	0.00	0.3	55.60	55.60	-0.3	857	-0.03%
2022/08/10	0	0.00	5	52.46	52.20	-5	843	-0.59%
2022/08/09	0.1	51.60	0	0.00	51.60	0.1	846	0.01%
2022/08/03	0	0.00	1	52.90	51.70	-1	841	-0.12%
2022/08/02	1	52.80	0	0.00	52.50	1	841	0.12%
2022/08/01	0.1	55.00	0	0.00	54.90	0.1	836	0.01%
2022/07/28	1	54.50	0	0.00	54.40	1	834	0.12%
2022/07/27	0.1	55.50	0	0.00	55.50	0.1	828	0.01%
2022/07/26	2	55.30	0	0.00	54.70	2	823	0.24%
2022/07/25	4	56.50	0	0.00	56.30	4	813	0.49%
2022/07/22	0	0.00	21	56.03	55.90	-21	813	-2.58%
2022/07/21	1	56.80	2	57.25	57.20	-1	816	-0.12%
2022/07/20	3	57.17	0	0.00	55.60	3	807	0.37%
2022/07/19	2	57.15	0	0.00	57.00	2	803	0.25%
2022/07/18	22	57.19	3	58.30	59.00	19	780	2.43%
2022/07/15	2	57.35	5	56.62	57.50	-3	651	-0.46%
2022/07/14	1	50.70	1	52.30	52.30	0	586	0.00%
2022/07/13	0	50.80	0	0.00	51.00	0	588	0.00%
2022/07/12	0.1	49.65	0	0.00	48.85	0.1	593	0.02%
2022/07/08	1	52.80	0	0.00	52.80	1	597	0.17%
2022/07/05	1	49.00	0	0.00	49.75	1	613	0.16%
2022/07/04	1	48.10	2	49.15	49.20	-1	607	-0.16%
2022/07/01	1	46.70	0	0.00	46.15	1	599	0.17%
2022/06/24	0.1	55.90	0	0.00	56.00	0.1	601	0.02%
2022/06/23	0	0.00	2	56.20	55.50	-2	636	-0.31%
2022/06/22	2	59.00	1	56.00	55.50	1	633	0.16%
2022/06/21	0	0.00	1	58.10	58.20	-1	629	-0.16%
2022/06/20	0	0.00	2	56.50	54.40	-2	622	-0.32%
2022/06/17	2	59.60	0	0.00	59.20	2	611	0.33%
2022/06/13	0.1	64.90	3	64.10	63.50	-3	636	-0.46%
2022/06/10	0	0.00	3	66.77	66.80	-3	640	-0.47%
2022/06/09	0.1	67.50	0	0.00	67.50	0.1	641	0.02%
2022/06/08	0.1	67.60	0	0.00	67.70	0.1	644	0.02%
2022/06/07	0.1	68.40	0	0.00	67.60	0.1	646	0.02%
2022/06/01	3.2	68.99	1	69.00	68.90	2.2	680	0.32%
2022/05/31	0	0.00	2	67.40	67.50	-2	676	-0.30%
2022/05/30	1	66.50	0	0.00	66.70	1	681	0.15%
2022/05/27	2.2	65.89	0	0.00	65.80	2.2	681	0.32%
2022/05/25	0	0.00	1	64.50	64.30	-1	688	-0.15%
2022/05/24	2	64.15	0	0.00	63.90	2	701	0.28%
2022/05/23	0	0.00	1	65.60	65.00	-1	704	-0.14%
2022/05/20	1.2	64.80	0	0.00	64.80	1.2	715	0.16%
2022/05/19	0	0.00	8	64.90	65.30	-8	716	-1.12%
2022/05/18	3	65.77	0	0.00	65.10	3	717	0.42%
2022/05/17	0	0.00	1	64.80	64.80	-1	718	-0.14%
2022/05/16	0	0.00	1	62.50	62.30	-1	715	-0.14%
2022/05/11	1	62.00	0	0.00	61.60	1	713	0.14%
2022/05/09	1	63.20	0	0.00	62.80	1	722	0.14%
2022/05/06	1	65.50	0	0.00	65.40	1	723	0.14%
2022/05/05	0	0.00	1	67.90	67.20	-1	732	-0.14%
2022/05/04	1	66.50	0	0.00	66.90	1	739	0.14%
2022/04/26	0	0.00	1	64.90	65.10	-1	767	-0.13%
2022/04/25	0	0.00	14.2	64.08	63.20	-14.2	788	-1.80%
2022/04/22	3	68.00	0	0.00	67.80	3	782	0.38%
2022/04/21	0.2	69.00	0	0.00	69.10	0.2	812	0.02%
2022/04/20	0	68.80	0	0.00	69.10	0	823	0.00%
2022/04/18	2	67.60	1	67.90	67.70	1	891	0.11%
2022/04/15	0.1	69.30	0	0.00	68.90	0.1	915	0.01%
2022/04/06	2	80.30	2	81.50	80.40	0	1,300	0.00%
2022/04/01	2	81.50	0.1	81.84	81.50	1.9	1,327	0.14%
2022/03/31	1	84.50	1	83.80	83.50	0	1,366	0.00%
2022/03/29	3	84.47	1	84.20	83.90	2	1,438	0.14%
2022/03/28	1.1	83.58	1.1	83.72	84.90	0.1	1,456	0.00%
2022/03/24	1	82.00	0	0.00	81.70	1	1,505	0.07%
2022/03/23	0	0.00	1	82.40	82.20	-1	1,548	-0.06%
2022/03/22	0.1	80.40	0	0.00	81.60	0.1	1,575	0.00%
2022/03/18	0.1	79.10	20	79.19	79.10	-20	1,655	-1.21%
2022/03/17	2	80.50	5	80.04	80.40	-3	1,722	-0.17%
2022/03/15	1	78.80	0	0.00	78.50	1	1,826	0.05%
2022/03/10	1	82.30	5	82.40	82.30	-4	2,367	-0.17%
2022/03/09	1	81.00	1	80.60	80.60	0	2,518	0.00%
2022/03/08	12	81.83	0	0.00	79.60	12	2,795	0.43%
2022/03/07	3	84.03	0	0.00	83.00	3	3,173	0.09%
2022/03/04	4	88.60	0	0.00	88.10	4	3,734	0.11%
2022/03/03	0	0.00	4	89.50	89.20	-4	4,106	-0.10%
2022/03/02	3	89.10	0	0.00	89.70	3	4,868	0.06%
2022/03/01	0	0.00	1	90.20	90.30	-1	5,273	-0.02%
2022/02/25	1	87.30	3	88.27	87.70	-2	5,474	-0.04%
2022/02/24	4	88.75	0.3	87.51	87.30	3.7	5,554	0.07%
2022/02/22	0	0.00	2	89.90	90.00	-2	5,586	-0.04%
2022/02/16	0	0.00	2	92.50	92.70	-2	5,706	-0.04%
2022/02/15	0	91.30	1	91.70	91.00	-1	5,709	-0.02%
2022/02/11	2	93.40	2	93.55	93.00	0	5,715	0.00%
2022/02/09	1	93.60	0	0.00	93.70	1	5,730	0.02%
2022/02/08	3	92.90	5	92.10	92.90	-2	5,748	-0.03%
2022/02/07	1	90.30	0	0.00	91.80	1	5,763	0.02%
2022/01/25	2	89.50	0	0.00	88.30	2	5,798	0.03%
2022/01/24	1	88.60	0	0.00	90.50	1	5,792	0.02%
2022/01/20	0	0.00	0.3	91.96	92.20	-0.3	5,810	0.00%
2022/01/19	0	0.00	0.1	93.30	92.80	-0.1	5,810	0.00%
2022/01/14	2	90.45	0	0.00	91.60	2	5,774	0.03%
2022/01/13	3	93.03	4	92.98	92.60	-1	5,748	-0.02%
2022/01/12	7	93.64	3	93.33	93.10	4	5,739	0.07%
2022/01/11	8	95.71	4	95.93	94.70	4	5,711	0.07%
2022/01/10	6	97.13	0	0.00	98.00	6	5,675	0.11%
2022/01/07	1	98.00	0	0.00	97.90	1	5,663	0.02%
2022/01/06	6	101.08	5.1	101.27	100.00	0.9	5,630	0.02%
2022/01/05	6	103.00	7.3	103.27	103.00	-1.3	5,605	-0.02%
2022/01/04	8.2	106.26	8.1	106.54	105.50	0.1	5,555	0.00%
2022/01/03	4.2	104.14	1	104.00	104.50	3.2	5,410	0.06%
2021/12/30	1.3	100.26	5	100.40	101.00	-3.7	5,348	-0.07%
2021/12/28	4	98.95	0.1	99.00	99.30	3.9	5,317	0.07%
2021/12/27	4	99.78	2	99.60	99.30	2	5,307	0.04%
2021/12/24	0	0.00	4	97.70	97.60	-4	5,285	-0.08%
2021/12/23	4	98.95	0	0.00	98.70	4	5,269	0.08%
2021/12/22	9	100.05	0	0.00	99.10	9	5,243	0.17%
2021/12/21	0	0.00	0	98.00	98.40	0	5,213	0.00%
2021/12/20	4.1	97.91	0	0.00	97.60	4.1	5,189	0.08%
2021/12/17	2	99.65	2.2	100.18	99.50	-0.2	5,132	0.00%
2021/12/15	3	101.67	1	103.00	100.50	2	5,079	0.04%
2021/12/14	4	100.75	2	102.25	101.00	2	5,036	0.04%
2021/12/13	6	101.75	4	103.13	103.00	2	5,006	0.04%
2021/12/10	4	102.12	1	102.00	101.00	3	4,945	0.06%
2021/12/09	2	105.50	0	0.00	106.00	2	4,867	0.04%
2021/12/08	8	105.31	6	105.33	105.00	2	4,825	0.04%
2021/12/07	20.1	107.00	5	106.40	105.50	15.1	4,723	0.32%
2021/12/06	2.1	114.49	3	114.50	114.50	-1	4,378	-0.02%
2021/12/03	2.2	116.31	8	115.94	116.50	-5.8	4,312	-0.13%
2021/12/02	6	117.83	6	118.67	113.00	0	4,177	0.00%
2021/12/01	25	119.06	26.1	118.58	117.00	-1.1	3,918	-0.03%
2021/11/30	15.2	118.68	23.2	119.69	117.00	-8	3,566	-0.22%
2021/11/29	47	112.35	46	112.72	113.50	1	3,000	0.03%
2021/11/26	26	114.17	48	113.97	115.50	-22	2,633	-0.84%
2021/11/25	34	112.82	24.1	112.42	111.50	9.9	1,878	0.53%
2021/11/24	4	101.95	1	102.02	105.00	3	1,479	0.20%
2021/11/23	3	97.40	1	97.50	95.50	2	1,280	0.16%
2021/11/22	1	94.00	3	93.83	93.60	-2	1,208	-0.17%
2021/11/19	2	92.25	4	92.88	92.40	-2	1,201	-0.17%
2021/11/17	1	92.80	0	0.00	93.40	1	1,196	0.08%
2021/11/16	5	89.86	0	0.00	89.60	5	1,227	0.41%
2021/11/15	3	90.50	2	90.05	90.70	1	1,294	0.08%
2021/11/11	0	87.00	0	0.00	87.10	0	1,312	0.00%
2021/11/10	0	87.80	0	0.00	87.90	0	1,342	0.00%
2021/11/09	0	87.90	0	87.90	88.20	0	1,378	0.00%
2021/11/08	2	86.20	2	86.40	85.50	0	1,378	0.00%
2021/11/05	1	87.60	0	0.00	87.60	1	1,418	0.07%
2021/11/04	0	87.10	3	88.10	87.00	-3	1,454	-0.21%
2021/11/03	7	87.51	1	87.60	87.00	6	1,461	0.41%
2021/11/02	0	84.50	2	83.70	83.00	-2	1,481	-0.13%
2021/11/01	0	87.10	0	0.00	87.50	0	1,509	0.00%
2021/10/29	0	0.00	2	86.10	86.80	-2	1,561	-0.13%
2021/10/28	2	86.00	0	0.00	85.90	2	1,566	0.13%
2021/10/27	0	85.50	0	0.00	85.80	0	1,549	0.00%
2021/10/21	0	83.00	0	0.00	83.20	0	1,654	0.00%
2021/10/20	0.3	82.51	0	0.00	82.90	0.3	1,666	0.02%
2021/10/19	0	82.30	0	0.00	82.50	0	1,701	0.00%
2021/10/18	1	82.18	0	0.00	80.60	1	1,762	0.06%
2021/10/15	5	80.36	3	80.77	81.80	2	1,811	0.11%
2021/10/14	11	78.69	4	77.78	77.20	7	1,833	0.38%
2021/10/13	9	79.31	9	78.39	78.40	0	1,865	0.00%
2021/10/12	0	80.00	0	0.00	80.70	0	1,877	0.00%
2021/10/08	2	79.61	0	81.20	79.90	2	1,912	0.10%
2021/10/07	3	80.40	5	79.18	80.90	-2	1,941	-0.10%
2021/10/06	3	76.70	3	78.07	76.30	0	1,996	0.00%
2021/10/05	0	0.00	1.2	79.67	80.50	-1.2	2,027	-0.06%
2021/10/04	1	81.60	4	79.35	78.90	-3	2,113	-0.14%
2021/10/01	0	0.00	3.1	82.58	80.50	-3.1	2,170	-0.14%
2021/09/30	1.1	83.64	0	0.00	84.40	1.1	2,375	0.04%
2021/09/29	2	83.35	1	83.90	82.00	1	2,625	0.04%
2021/09/28	1	86.80	0	0.00	86.90	1	2,855	0.04%
2021/09/24	0.1	90.00	0	0.00	89.10	0.1	3,173	0.00%
2021/09/23	1	89.20	2	89.30	89.00	-1	3,473	-0.03%
2021/09/17	0.1	87.70	0	0.00	89.70	0.1	3,741	0.00%
2021/09/16	2	88.60	0	0.00	88.50	2	3,798	0.05%
2021/09/15	4	90.60	1	89.70	89.40	3	3,852	0.08%
2021/09/14	0	0.00	0.1	93.50	91.40	-0.1	3,980	0.00%
2021/09/13	2	91.60	0	0.00	91.60	2	4,066	0.05%
2021/09/10	0.1	92.60	1	92.50	92.70	-0.9	4,166	-0.02%
2021/09/08	0.1	90.80	0.4	91.32	89.90	-0.3	4,965	-0.01%
2021/09/07	0	0.00	4.6	92.28	91.80	-4.6	5,047	-0.09%
2021/09/06	3	94.07	0	0.00	93.30	3	5,158	0.06%
2021/09/03	2.1	95.86	0	0.00	95.40	2.1	5,294	0.04%
2021/09/02	0.1	99.00	0	0.00	98.50	0.1	5,290	0.00%
2021/09/01	0.1	101.50	0	0.00	101.50	0.1	5,327	0.00%
2021/08/31	0	0.00	2	102.00	101.00	-2	5,363	-0.04%
2021/08/30	1	102.00	0	0.00	102.00	1	5,408	0.02%
2021/08/27	1	101.50	0	0.00	102.00	1	5,489	0.02%
2021/08/26	1.1	102.05	1	101.50	101.50	0.1	5,548	0.00%
2021/08/24	0	0.00	2	101.25	100.50	-2	5,661	-0.04%
2021/08/23	4	98.35	2	98.90	100.50	2	5,722	0.03%
2021/08/20	1	96.20	1	96.50	96.80	0	5,777	0.00%
2021/08/19	1.1	94.25	1	93.80	93.00	0.1	5,800	0.00%
2021/08/18	1.1	98.26	16	96.86	101.50	-15	5,894	-0.25%
2021/08/17	0	0.00	2	100.00	96.00	-2	6,084	-0.03%
2021/08/16	0	98.00	1	100.50	100.00	-1	6,124	-0.02%
2021/08/13	0	105.50	0	0.00	103.00	0	6,185	0.00%
2021/08/11	1	109.50	1	108.50	107.50	0	6,292	0.00%
2021/08/10	0	0.00	3	108.50	108.00	-3	6,365	-0.05%
2021/08/09	1.1	107.28	0	0.00	107.00	1.1	6,461	0.02%
2021/08/06	1	111.00	0	0.00	111.00	1	6,647	0.02%
2021/08/04	4	111.50	5	108.80	112.00	-1	6,864	-0.01%
2021/08/02	2	102.50	0	0.00	106.00	2	7,135	0.03%
2021/07/30	1	106.00	26	104.08	102.00	-25	7,220	-0.35%
2021/07/29	1.1	105.45	5	105.30	105.50	-3.9	7,301	-0.05%
2021/07/28	3	103.50	0.3	105.82	104.50	2.7	7,375	0.04%
2021/07/27	8.1	112.75	2	111.25	109.50	6.1	7,484	0.08%
2021/07/22	2.1	113.96	5	114.60	112.50	-2.9	7,736	-0.04%
2021/07/21	4.1	111.38	3	112.33	111.00	1.1	7,787	0.01%
2021/07/20	4	111.37	0	0.00	110.00	4	7,776	0.05%
2021/07/19	3	114.33	0	0.00	113.50	3	7,786	0.04%
2021/07/16	6.1	114.01	3	114.33	113.50	3.1	7,830	0.04%
2021/07/15	2	114.50	0	0.00	114.50	2	7,884	0.03%
2021/07/14	2.1	113.02	0	0.00	114.00	2.1	8,022	0.03%
2021/07/13	2.1	114.79	5	116.80	114.00	-2.9	8,058	-0.04%
2021/07/12	1.2	116.56	5	116.60	116.50	-3.8	8,026	-0.05%
2021/07/09	9	116.33	10.1	115.31	115.00	-1.1	8,040	-0.01%
2021/07/08	2	120.00	1	120.50	119.00	1	8,066	0.01%
2021/07/07	22	123.84	17	122.50	120.50	5	8,101	0.06%
2021/07/06	28	122.71	31	122.37	121.50	-3	7,972	-0.04%
2021/07/05	8	119.25	13	120.73	118.00	-5	7,865	-0.06%
2021/07/02	2	114.00	4	115.00	115.50	-2	7,760	-0.03%
2021/07/01	30.1	117.16	21	115.05	114.00	9.1	8,048	0.11%
2021/06/30	15	118.40	63.6	117.53	123.00	-48.6	8,037	-0.60%
2021/06/29	37.1	114.23	14	115.89	112.00	23.1	7,900	0.29%
2021/06/28	7.1	111.00	3	111.67	112.50	4.1	7,787	0.05%
2021/06/25	9.1	114.78	2	114.75	113.00	7.1	7,774	0.09%
2021/06/24	3	114.83	1	114.00	114.50	2	7,802	0.03%
2021/06/23	9	116.94	13	115.73	115.50	-4	7,897	-0.05%
2021/06/22	8	113.31	14.5	113.83	112.00	-6.5	7,990	-0.08%
2021/06/21	12	114.38	4	114.25	113.50	8	8,099	0.10%
2021/06/18	53	119.76	30	119.53	117.00	23	8,071	0.28%
2021/06/17	12	113.92	52.6	112.37	117.50	-40.6	7,670	-0.53%
2021/06/16	2	107.75	4	108.13	107.00	-2	7,512	-0.03%
2021/06/15	7.1	107.85	6.1	107.07	108.00	1	7,507	0.01%
2021/06/11	27	105.57	8	104.88	103.50	19	7,479	0.25%
2021/06/10	1	104.50	2	104.00	104.50	-1	7,614	-0.01%
2021/06/09	1	103.50	0	0.00	103.00	1	7,802	0.01%
2021/06/08	2	104.50	3	104.67	104.50	-1	7,814	-0.01%
2021/06/07	0.5	105.50	1	105.50	102.50	-0.5	7,863	-0.01%
2021/06/04	7	105.14	5	104.50	105.00	2	7,874	0.03%
2021/06/03	0	0.00	1	100.08	104.00	-1	7,867	-0.01%
2021/06/02	4	103.99	7	101.36	100.00	-3	7,833	-0.04%
2021/06/01	0.1	105.00	1	104.00	105.00	-1	7,781	-0.01%
2021/05/31	3.1	106.80	2	104.50	104.50	1.1	7,760	0.01%
2021/05/28	4.1	104.76	0	0.00	104.50	4.1	7,739	0.05%
2021/05/27	11.1	104.86	9	105.33	104.00	2.1	7,708	0.03%
2021/05/26	10.1	105.95	2	105.00	104.50	8.1	7,654	0.11%
2021/05/25	6	106.17	18.1	106.78	108.00	-12.1	7,623	-0.16%
2021/05/24	20	96.24	18	98.12	98.60	2	7,669	0.03%
2021/05/21	5	96.22	2	95.90	95.80	3	8,044	0.04%
2021/05/20	4	94.99	1	96.70	93.00	3	8,255	0.04%
2021/05/19	3	95.27	4	95.68	95.40	-1	8,409	-0.01%
2021/05/18	15	96.20	21	93.49	96.90	-6	8,638	-0.07%
2021/05/17	35.1	89.95	28	92.01	88.90	7.1	8,770	0.08%
2021/05/14	11.1	97.74	23	94.13	93.00	-12	8,852	-0.13%
2021/05/13	16	91.43	21	87.83	91.60	-5	8,935	-0.06%
2021/05/12	5	95.24	2	100.00	90.90	3	9,089	0.03%
2021/05/11	4	102.88	0.1	105.50	101.00	3.9	9,090	0.04%
2021/05/10	17.1	112.89	10	111.75	110.50	7.1	9,152	0.08%
2021/05/07	2	109.50	13.4	111.26	113.00	-11.4	9,214	-0.12%
2021/05/06	5.4	104.20	2	102.50	103.00	3.4	9,549	0.04%
2021/05/05	10	107.15	4	105.88	102.50	6	9,563	0.06%
2021/05/04	22.5	106.22	31	106.73	106.00	-8.5	9,851	-0.09%
2021/05/03	44.5	117.01	59	114.73	113.50	-14.5	10,170	-0.14%
2021/04/29	0	0.00	10	125.00	125.00	-10	10,099	-0.10%
2021/04/28	23	127.07	10	127.70	128.50	13	10,166	0.13%
2021/04/27	4	124.75	8	125.44	126.50	-4	10,239	-0.04%
2021/04/26	2	124.50	6	123.83	123.50	-4	10,222	-0.04%
2021/04/23	5	122.20	2	122.75	122.50	3	10,282	0.03%
2021/04/22	8	120.50	0	0.00	119.50	8	10,494	0.08%
2021/04/21	19	123.92	2.5	124.20	123.50	16.5	10,620	0.16%
2021/04/20	24	128.15	43	127.67	127.50	-19	10,940	-0.17%
2021/04/19	20	123.60	8	123.88	123.00	12	10,902	0.11%
2021/04/16	3	124.50	5	123.40	123.00	-2	10,940	-0.02%
2021/04/15	15	124.47	11	124.14	124.00	4	11,107	0.04%
2021/04/14	15	121.57	11	122.32	125.00	4	11,202	0.04%
2021/04/13	5	126.00	9	124.72	122.50	-4	11,300	-0.04%
2021/04/12	17.1	123.04	24	123.79	121.50	-6.9	11,314	-0.06%
2021/04/09	14.1	126.82	34.2	125.26	126.00	-20.2	11,401	-0.18%
2021/04/08	13.2	133.27	5.5	133.86	131.00	7.7	11,427	0.07%
2021/04/07	47	133.57	16	133.88	133.50	31	11,575	0.27%
2021/04/06	26	127.23	21	127.83	129.50	5	11,354	0.04%
2021/04/01	17	121.29	17	120.88	121.50	0	11,260	0.00%
2021/03/31	7	118.21	4	117.50	117.50	3	11,387	0.03%
2021/03/30	2	120.75	3	119.67	118.50	-1	11,764	-0.01%
2021/03/29	3	118.17	4	117.00	117.00	-1	11,926	-0.01%
2021/03/26	12.5	118.36	12.1	120.50	119.50	0.4	12,174	0.00%
2021/03/25	17	114.41	5	116.60	114.00	12	12,118	0.10%
2021/03/24	22.5	124.46	3	125.17	120.00	19.5	12,075	0.16%
2021/03/23	7	131.50	12	132.50	131.00	-5	12,106	-0.04%
2021/03/22	16	131.00	8	131.25	130.50	8	12,209	0.07%
2021/03/19	0	0.00	14	133.57	133.00	-14	12,296	-0.11%
2021/03/18	7	136.43	15	135.83	134.50	-8	12,427	-0.06%
2021/03/17	25	135.88	23	135.48	134.00	2	12,481	0.02%
2021/03/16	55	135.58	14	135.64	134.50	41	12,505	0.33%
2021/03/15	15	133.87	10	132.65	134.50	5	12,413	0.04%
2021/03/12	1	130.00	9	131.33	128.00	-8	12,305	-0.07%
2021/03/11	7	125.21	3	128.50	131.00	4	12,362	0.03%
2021/03/10	3	117.00	6	120.50	121.50	-3	12,362	-0.02%
2021/03/09	7	112.07	5	111.90	110.50	2	12,470	0.02%
2021/03/08	8	120.13	0	0.00	117.00	8	12,466	0.06%
2021/03/05	3	124.00	0.7	123.00	122.00	2.3	12,619	0.02%
2021/03/04	2.2	125.73	0	127.00	127.00	2.2	12,695	0.02%
2021/03/03	7.1	126.25	2.6	125.31	130.00	4.5	12,775	0.04%
2021/03/02	6	132.00	0	0.00	126.00	6	12,890	0.05%
2021/02/26	6	130.00	2	130.25	130.00	4	13,034	0.03%
2021/02/25	17	134.41	2	133.50	132.00	15	13,343	0.11%
2021/02/24	11.5	132.15	16	133.75	129.00	-4.5	13,326	-0.03%
2021/02/23	33.1	140.10	21.1	139.37	137.50	12	13,344	0.09%
2021/02/22	31	137.40	16.9	135.84	139.50	14.1	13,052	0.11%
2021/02/19	15	126.43	16	124.78	127.50	-1	13,152	-0.01%
2021/02/18	15	121.17	21	120.60	124.00	-6	13,244	-0.05%
2021/02/17	7	115.71	14.9	115.58	117.50	-7.9	13,484	-0.06%
2021/02/05	16	107.03	23	106.83	107.00	-7	13,531	-0.05%
2021/02/04	19	105.18	19.1	105.32	104.00	-0.1	13,967	0.00%
2021/02/03	25	104.20	32.1	103.48	104.00	-7.1	14,127	-0.05%
2021/02/02	9	100.22	6	100.92	100.00	3	13,906	0.02%
2021/02/01	10	96.19	8	96.91	96.50	2	13,833	0.01%
2021/01/29	18	101.92	16	98.82	98.50	2	13,785	0.01%
2021/01/28	14	102.79	25	105.90	101.00	-11	13,657	-0.08%
2021/01/27	16	101.44	15	100.85	100.50	1	13,700	0.01%
2021/01/26	23.4	101.83	28	100.86	99.10	-4.6	13,769	-0.03%
2021/01/25	6	105.18	15.2	104.30	107.00	-9.2	13,404	-0.07%
2021/01/22	11	98.25	3	97.63	97.60	8	12,966	0.06%
2021/01/21	6	97.22	6	97.70	98.00	0	12,896	0.00%
2021/01/20	16	95.43	5	96.44	93.80	11	12,789	0.09%
2021/01/19	19	101.32	23	99.87	99.00	-4	12,639	-0.03%
2021/01/18	23	100.96	8	100.56	100.50	15	12,578	0.12%
2021/01/15	6	102.17	29.1	104.27	101.00	-23.1	12,515	-0.18%
2021/01/14	6	100.02	3.1	99.60	102.50	2.9	12,336	0.02%
2021/01/13	29.2	99.92	28.7	100.92	100.00	0.5	12,264	0.00%
2021/01/12	8	92.76	10	91.52	93.20	-2	12,028	-0.02%
2021/01/11	3	95.63	8.5	95.56	95.60	-5.5	12,396	-0.04%
2021/01/08	21.5	98.02	12.2	98.02	95.20	9.3	12,534	0.07%
2021/01/07	17	97.16	18	96.71	97.50	-1	12,342	-0.01%
2021/01/06	10	99.18	9	97.12	96.00	1	12,234	0.01%
2021/01/05	1.1	97.73	0	0.00	97.70	1.1	12,030	0.01%
2021/01/04	10	97.31	4.4	95.98	97.50	5.6	11,917	0.05%
2020/12/31	11	91.65	7	91.59	91.60	4	11,758	0.03%
2020/12/30	28	87.48	28	87.36	91.90	0	11,606	0.00%
2020/12/29	3	85.57	2	86.10	84.80	1	11,358	0.01%
2020/12/28	9	85.54	9	86.44	85.00	0	11,243	0.00%
2020/12/25	76	85.92	70	84.76	84.80	6	11,135	0.05%
2020/12/24	79	85.17	88	85.71	86.20	-9	10,948	-0.08%
2020/12/23	4	78.95	9.6	79.13	78.40	-5.6	10,487	-0.05%
2020/12/22	14.1	78.42	16	78.47	77.90	-1.9	10,269	-0.02%
2020/12/21	15	74.24	17	74.19	75.00	-2	9,943	-0.02%
2020/12/18	22	75.41	14	75.21	73.70	8	9,853	0.08%
2020/12/17	16	74.08	16.2	73.64	75.20	-0.2	9,668	0.00%
2020/12/16	2	71.45	10.8	71.79	72.80	-8.8	9,437	-0.09%
2020/12/15	14	70.41	5	73.30	68.30	9	9,266	0.10%
2020/12/14	5	73.36	15.1	73.36	73.60	-10.1	9,095	-0.11%
2020/12/11	3.5	69.83	6	69.77	69.70	-2.5	8,808	-0.03%
2020/12/10	10	71.49	4	72.18	70.90	6	8,667	0.07%
2020/12/09	1	70.80	6	72.00	72.10	-5	8,565	-0.06%
2020/12/08	8	69.15	11	68.93	69.00	-3	8,371	-0.04%
2020/12/07	8	72.71	3.4	71.46	70.60	4.6	8,252	0.06%
2020/12/04	2	70.20	1.3	71.14	71.60	0.7	8,135	0.01%
2020/12/03	13	71.44	20	70.32	70.10	-7	8,054	-0.09%
2020/12/02	0	0.00	1.3	69.22	68.80	-1.3	7,885	-0.02%
2020/12/01	18.4	69.04	7	68.93	68.50	11.4	7,819	0.15%
2020/11/30	3	67.37	3	66.97	67.00	0	7,659	0.00%
2020/11/27	7	65.86	1.9	66.55	66.90	5.1	7,549	0.07%
2020/11/26	9	64.69	21.3	65.19	66.20	-12.3	7,437	-0.17%
2020/11/25	9.4	65.47	12.5	64.17	63.90	-3.1	7,271	-0.04%
2020/11/24	31	65.75	29.7	65.98	65.50	1.3	7,077	0.02%
2020/11/23	5	62.56	12	62.27	62.60	-7	6,734	-0.10%
2020/11/20	67	62.08	70	62.08	62.00	-3	6,608	-0.05%
2020/11/19	18	60.67	10	60.77	60.60	8	6,320	0.13%
2020/11/18	28	61.25	33	61.13	61.40	-5	6,176	-0.08%
2020/11/17	15	59.53	19.4	59.59	60.00	-4.4	5,780	-0.08%
2020/11/16	21	59.10	19.7	58.70	58.40	1.3	5,492	0.02%
2020/11/13	18	55.51	18.6	55.82	56.10	-0.6	4,947	-0.01%
2020/11/12	44	56.62	85.7	56.89	57.00	-41.7	4,661	-0.89%
2020/11/11	37.6	52.54	54.4	53.13	53.30	-16.8	4,040	-0.42%
2020/11/10	19.4	50.12	15	50.35	49.75	4.4	3,616	0.12%
2020/11/09	1	50.10	2	49.60	49.35	-1	3,553	-0.03%
2020/11/06	14	50.74	13	49.84	50.00	1	3,499	0.03%
2020/11/05	44	49.96	45	50.18	50.80	-1	3,391	-0.03%
2020/11/04	26.2	50.14	31	50.88	49.90	-4.8	3,238	-0.15%
2020/11/03	11	47.70	16	48.37	48.60	-5	2,785	-0.18%
2020/11/02	1	44.35	1	44.40	44.20	0	2,637	0.00%
2020/10/30	2	44.65	2	45.00	44.15	0	2,705	0.00%
2020/10/29	3	44.00	2	44.05	44.35	1	2,751	0.04%
2020/10/28	1	45.70	1.2	46.18	45.25	-0.2	2,780	-0.01%
2020/10/27	1	46.50	2	46.78	46.70	-1	2,770	-0.04%
2020/10/26	4	46.60	3	46.62	46.50	1	2,772	0.04%
2020/10/23	5	47.03	3	47.05	46.85	2	2,750	0.07%
2020/10/22	3	47.00	23	46.52	46.45	-20	2,721	-0.73%
2020/10/21	20	49.87	16.1	49.48	48.20	3.9	2,642	0.15%
2020/10/20	16	49.83	2	49.20	49.20	14	2,518	0.56%
2020/10/19	43	49.52	38.1	49.53	49.50	4.9	2,366	0.21%
2020/10/16	4	44.45	18	45.36	47.00	-14	1,867	-0.75%
2020/10/15	2	43.25	1	42.95	42.75	1	1,653	0.06%
2020/10/14	11	43.52	6	43.58	43.50	5	1,670	0.30%
2020/10/13	0	0.00	2	42.65	42.30	-2	1,633	-0.12%
2020/10/12	1	41.55	0.8	41.55	41.55	0.2	1,642	0.01%
2020/10/08	3	42.77	1	42.70	42.55	2	1,652	0.12%
2020/10/07	0	0.00	5	43.14	43.10	-5	1,649	-0.30%
2020/10/06	7	42.61	1.1	42.34	42.35	5.9	1,627	0.37%
2020/10/05	2	41.53	0	0.00	41.40	2	1,592	0.13%
2020/09/30	2	40.73	1	41.75	41.80	1	1,596	0.06%
2020/09/29	5	41.44	46	41.52	41.25	-41	1,554	-2.64%
2020/09/28	0	0.00	1	37.80	37.80	-1	1,456	-0.07%
2020/09/25	11	37.17	0	0.00	37.40	11	1,474	0.75%
2020/09/24	0.3	38.85	0	0.00	38.70	0.3	1,477	0.02%
2020/09/22	0	0.00	3	40.85	41.00	-3	1,502	-0.20%
2020/09/18	0	0.00	1	42.60	42.40	-1	1,520	-0.07%
2020/09/15	1	42.65	1	42.60	42.65	0	1,591	0.00%
2020/09/11	0	0.00	1	40.65	40.30	-1	1,604	-0.06%
2020/09/10	0	0.00	1	41.40	41.20	-1	1,631	-0.06%
2020/09/08	0	0.00	0	41.90	41.85	0	1,745	0.00%
2020/09/07	10	42.72	13	42.58	42.25	-3	1,767	-0.17%
2020/09/03	6.3	43.38	4	43.14	43.00	2.3	1,874	0.12%
2020/09/01	1	41.85	0.7	41.60	41.60	0.3	1,998	0.02%
2020/08/31	0	0.00	0.7	41.75	41.75	-0.7	2,018	-0.03%
2020/08/28	0	0.00	2	42.40	42.15	-2	2,041	-0.10%
2020/08/27	5	42.40	2	42.45	42.25	3	2,070	0.14%
2020/08/21	0	0.00	5.1	42.85	42.70	-5.1	2,166	-0.24%
2020/08/20	11	42.97	1	43.50	42.60	10	2,180	0.46%
2020/08/19	0.3	46.30	2.9	46.23	46.40	-2.6	2,197	-0.12%
2020/08/18	1.2	47.48	14	47.01	46.85	-12.8	2,228	-0.57%
2020/08/17	15	46.08	5	46.35	48.00	10	2,258	0.44%
2020/08/05	0	0.00	2	35.05	34.55	-2	2,244	-0.09%
2020/08/04	2	34.70	0	0.00	34.35	2	2,282	0.09%
2020/07/31	8	34.55	1	35.00	34.70	7	2,658	0.26%
2020/07/28	1	35.90	1	34.55	34.10	0	3,170	0.00%
2020/07/27	2	35.30	2	35.73	35.35	0	3,244	0.00%
2020/07/24	0	0.00	0.5	35.50	35.70	-0.5	3,193	-0.01%
2020/07/23	0	0.00	5	34.92	35.25	-5	3,158	-0.16%
2020/07/22	0.5	34.05	0	0.00	34.20	0.5	3,161	0.02%
2020/07/15	5	33.11	0	0.00	33.05	5	3,278	0.15%
2020/07/13	10	33.70	0	0.00	33.65	10	3,356	0.30%
2020/07/08	15	34.95	1	35.00	35.00	14	3,577	0.39%
2020/07/07	10	35.00	0	0.00	34.80	10	3,663	0.27%
2020/07/06	0	0.00	1	35.20	35.10	-1	3,851	-0.03%
2020/07/03	10	34.50	2	34.50	34.50	8	4,021	0.20%
2020/07/01	0	0.00	8	34.60	34.55	-8	4,086	-0.20%
2020/06/29	0	0.00	0	34.70	34.70	0	4,098	0.00%
2020/06/24	1	35.15	1	35.35	35.15	0	4,099	0.00%
2020/06/23	0	0.00	4	35.26	35.20	-4	4,168	-0.10%
2020/06/22	2	35.80	5	35.72	35.50	-3	4,199	-0.07%
2020/06/19	4	36.60	7	36.39	36.20	-3	4,242	-0.07%
2020/06/16	3	36.25	0	0.00	36.35	3	4,302	0.07%
2020/06/12	2	35.15	0	0.00	35.85	2	4,379	0.05%
2020/06/10	3	37.48	1	37.75	37.30	2	4,452	0.04%
2020/06/08	3.2	37.99	5	37.88	37.90	-1.8	4,552	-0.04%
2020/06/05	6	38.69	2	38.43	38.15	4	4,554	0.09%
2020/06/04	7	38.61	12	38.67	38.70	-5	4,538	-0.11%
2020/06/03	2	38.30	2	38.15	37.95	0	4,507	0.00%
2020/06/02	2	37.93	3	38.42	37.80	-1	4,491	-0.02%
2020/06/01	4	38.36	6	38.28	38.40	-2	4,457	-0.04%
2020/05/29	1	37.35	0	0.00	37.40	1	4,403	0.02%
2020/05/28	3	37.43	3	37.58	37.90	0	4,407	0.00%
2020/05/27	1	37.15	1	36.75	36.75	0	4,323	0.00%
2020/05/26	5	36.83	1	36.75	36.65	4	4,355	0.09%
2020/05/25	4	35.79	7	35.73	36.50	-3	4,385	-0.07%
2020/05/22	0	0.00	9	36.42	36.25	-9	4,398	-0.20%
2020/05/21	5	37.32	5	37.42	37.25	0	4,407	0.00%
2020/05/20	6	37.12	4	37.21	37.10	2	4,467	0.04%
2020/05/19	4	36.70	1	36.20	36.75	3	4,448	0.07%
2020/05/18	6	35.99	6	35.99	35.70	0	4,457	0.00%
2020/05/15	3	36.90	3	36.87	36.50	0	4,478	0.00%
2020/05/14	3	37.00	0	0.00	36.20	3	4,452	0.07%
2020/05/11	4	38.40	7	38.28	38.35	-3	4,449	-0.07%
2020/05/08	3	38.22	5	38.69	37.55	-2	4,441	-0.05%
2020/05/07	104	39.84	101	39.16	39.20	3	4,380	0.07%	大買/大賣/
2020/05/06	60	36.98	68	37.62	38.15	-8	4,085	-0.20%
2020/05/05	5	34.61	6	34.51	34.70	-1	3,688	-0.03%
2020/04/30	4	34.78	3	34.80	34.40	1	3,742	0.03%
2020/04/29	1	34.10	0	0.00	34.15	1	3,684	0.03%
2020/04/28	1	34.80	1	34.30	34.30	0	3,696	0.00%
2020/04/27	2	34.65	6	34.54	34.45	-4	3,720	-0.11%
2020/04/24	9	33.89	7	34.19	33.80	2	3,691	0.05%
2020/04/23	3	33.27	3	33.38	33.45	0	3,703	0.00%
2020/04/22	9	32.71	5	32.69	33.20	4	3,718	0.11%
2020/04/21	6	33.62	5	32.74	32.35	1	3,749	0.03%
2020/04/20	2.4	34.19	3	34.12	33.90	-0.6	3,767	-0.02%
2020/04/17	12	34.20	8	34.33	33.75	4	3,778	0.11%
2020/04/16	8	34.13	8	34.36	34.30	0	3,760	0.00%
2020/04/15	14	35.39	19	35.11	34.20	-5	3,757	-0.13%
2020/04/14	8	33.33	4.9	33.36	33.55	3.1	3,688	0.08%
2020/04/13	16	33.16	8	33.23	32.65	8	3,813	0.21%
2020/04/10	17	34.44	11	34.47	34.40	6	3,879	0.15%
2020/04/09	9	35.60	12	35.49	33.95	-3	4,140	-0.07%
2020/04/08	28	34.18	30	34.47	35.40	-2	4,011	-0.05%
2020/04/07	5	30.85	4	31.49	32.20	1	4,092	0.02%
2020/04/06	0	0.00	2	30.10	30.10	-2	4,345	-0.05%
2020/04/01	3	29.82	1	29.85	29.85	2	4,372	0.05%
2020/03/31	0	0.00	2	30.05	29.70	-2	4,475	-0.04%
2020/03/30	2	29.25	2	29.25	29.60	0	4,518	0.00%
2020/03/27	5	30.04	4	30.35	29.65	1	4,612	0.02%
2020/03/26	1	28.85	8	28.95	29.50	-7	4,598	-0.15%
2020/03/25	0	0.00	2	28.18	28.35	-2	4,624	-0.04%
2020/03/24	2	25.93	2	26.05	25.80	0	4,572	0.00%
2020/03/23	3	24.90	0	0.00	24.75	3	4,545	0.07%
2020/03/20	7	26.95	4	27.20	27.00	3	4,520	0.07%
2020/03/19	10	25.93	9	25.61	25.25	1	4,478	0.02%
2020/03/18	8	28.74	7	28.62	28.05	1	4,419	0.02%
2020/03/17	25	29.44	23	29.35	28.60	2	4,403	0.05%
2020/03/16	13	29.95	11	30.08	29.50	2	4,367	0.05%
2020/03/13	6	28.62	2	28.50	28.70	4	4,289	0.09%
2020/03/12	6	31.82	2	32.18	31.65	4	4,241	0.09%
2020/03/11	1	35.85	2	36.50	35.10	-1	4,204	-0.02%
2020/03/10	5	35.83	5	35.20	36.15	0	4,195	0.00%
2020/03/09	7	36.46	5	37.23	35.75	2	4,197	0.05%
2020/03/06	6	37.98	2	38.08	38.00	4	4,227	0.09%
2020/03/05	3	38.65	2.8	38.65	38.65	0.2	4,232	0.00%
2020/03/04	7	38.08	3	38.18	38.20	4	4,229	0.09%
2020/03/03	5	39.18	4	38.80	38.70	1	4,237	0.02%
2020/03/02	13	37.67	11	37.81	38.05	2	4,219	0.05%
2020/02/27	9	38.34	8	38.49	37.80	1	4,210	0.02%
2020/02/26	2	40.23	4	39.75	39.65	-2	4,164	-0.05%
2020/02/25	2	40.68	3	40.73	40.60	-1	4,108	-0.02%
2020/02/24	4	40.65	2	40.73	40.65	2	4,069	0.05%
2020/02/21	1	41.65	7	41.36	41.20	-6	4,045	-0.15%
2020/02/20	2	41.10	2	40.60	40.55	0	3,968	0.00%
2020/02/19	14	40.80	2	41.05	40.90	12	3,956	0.30%
2020/02/18	5	40.94	9	40.69	40.45	-4	3,928	-0.10%
2020/02/17	2	40.90	5	40.52	40.30	-3	3,916	-0.08%
2020/02/14	1	40.40	1	40.60	40.60	0	4,036	0.00%
2020/02/13	3	41.33	2	40.50	40.15	1	4,028	0.02%
2020/02/12	11	41.08	7	40.89	41.10	4	4,030	0.10%
2020/02/11	5	40.60	3	40.45	40.30	2	3,986	0.05%
2020/02/10	8	39.11	6	39.37	39.25	2	3,950	0.05%
2020/02/07	14	39.70	10	39.95	39.55	4	4,026	0.10%
2020/02/06	12	40.30	10	40.29	40.10	2	4,272	0.05%
2020/02/05	12	39.95	11	40.24	39.55	1	4,410	0.02%
2020/02/04	20	39.17	29	38.49	39.95	-9	4,497	-0.20%
2020/02/03	22	35.39	10	35.81	36.35	12	4,528	0.26%
2020/01/31	8	38.36	3	38.22	38.15	5	4,551	0.11%
2020/01/30	13	39.05	9	38.97	38.95	4	4,553	0.09%
2020/01/20	1	43.65	14	43.46	43.25	-13	4,499	-0.29%
2020/01/17	2	43.65	27	43.93	43.65	-25	4,489	-0.56%
2020/01/16	5	43.69	3	43.57	43.30	2	4,441	0.05%
2020/01/15	14	43.64	3	43.17	43.15	11	4,406	0.25%
2020/01/14	14	43.30	6	43.43	43.50	8	4,341	0.18%
2020/01/13	3	42.53	20	42.58	42.40	-17	4,296	-0.40%
2020/01/10	0	0.00	10	42.77	42.80	-10	4,272	-0.23%
2020/01/09	12	42.53	10	42.95	42.95	2	4,251	0.05%
2020/01/08	9	42.69	14	42.45	42.25	-5	4,228	-0.12%
2020/01/07	32	44.24	106	43.46	43.00	-74	4,175	-1.77%	大賣/
2020/01/06	28	46.40	38	46.42	46.10	-10	4,113	-0.24%
2020/01/03	41	46.51	34	46.54	45.95	7	4,087	0.17%
2020/01/02	5	45.46	0	0.00	45.15	5	3,791	0.13%
2019/12/31	38	46.00	38.1	45.53	45.20	-0.1	3,800	0.00%
2019/12/30	49	44.74	21	45.60	45.25	28	3,615	0.77%
2019/12/27	2	42.38	3	42.45	42.30	-1	3,350	-0.03%
2019/12/26	3	42.75	14	42.77	41.95	-11	3,385	-0.32%
2019/12/25	13	42.42	2	42.58	42.40	11	3,429	0.32%
2019/12/24	38	42.44	6	42.38	42.30	32	3,477	0.92%
2019/12/23	19	41.97	1	42.15	41.60	18	3,489	0.52%
2019/12/20	26.8	41.36	5	41.23	41.30	21.8	3,475	0.63%
2019/12/19	1	40.50	1	40.45	40.15	0	3,504	0.00%
2019/12/18	1	40.30	2	40.33	40.30	-1	3,671	-0.03%
2019/12/13	0	0.00	25	40.59	40.25	-25	4,185	-0.60%
2019/12/12	1	41.15	31	41.08	40.70	-30	4,745	-0.63%
2019/12/11	2	41.33	0	0.00	41.15	2	4,771	0.04%
2019/12/10	1	41.35	0	0.00	41.10	1	4,792	0.02%
2019/12/05	2	41.20	26	40.79	40.70	-24	4,901	-0.49%
2019/12/04	23	40.69	10	40.65	40.60	13	4,921	0.26%
2019/12/03	48	40.41	15	40.29	40.35	33	4,939	0.67%
2019/12/02	1	39.60	2	39.85	39.35	-1	4,971	-0.02%
2019/11/29	0	0.00	34	40.33	40.20	-34	5,107	-0.67%
2019/11/28	1	40.55	1	40.90	40.85	0	5,234	0.00%
2019/11/27	2	40.70	0	0.00	40.85	2	5,261	0.04%
2019/11/26	14	40.59	0	0.00	40.45	14	5,232	0.27%
2019/11/25	6	40.20	0	0.00	40.05	6	5,212	0.12%
2019/11/22	0	0.00	5	39.90	39.90	-5	5,206	-0.10%
2019/11/20	0	0.00	5	40.15	40.00	-5	5,208	-0.10%
2019/11/15	0.7	39.85	31	39.93	39.85	-30.3	5,212	-0.58%
2019/11/14	1	40.50	1	40.00	40.10	0	5,204	0.00%
2019/11/13	3	40.60	3	41.52	40.25	0	5,175	0.00%
2019/11/12	1	38.80	0	0.00	39.25	1	5,048	0.02%
2019/11/11	17	38.58	0	0.00	38.15	17	5,037	0.34%
2019/11/08	57	40.01	0	0.00	39.80	57	5,005	1.14%
2019/11/06	22	40.04	16	40.35	40.10	6	4,999	0.12%
2019/11/05	3	42.47	0	0.00	39.40	3	4,923	0.06%
2019/11/04	3	42.97	4	43.65	43.65	-1	4,658	-0.02%
2019/11/01	26	41.68	0	0.00	43.50	26	4,567	0.57%
2019/10/31	22	41.54	21	42.46	42.70	1	4,403	0.02%
2019/10/30	2	41.50	0	0.00	42.65	2	4,271	0.05%
2019/10/29	3	41.60	0.6	42.30	42.50	2.4	4,199	0.06%
2019/10/28	5	42.00	0	0.00	41.95	5	4,166	0.12%
2019/10/25	20	41.69	0	0.00	41.90	20	4,155	0.48%
2019/10/22	0	0.00	5	41.00	41.15	-5	4,118	-0.12%
2019/10/18	0	0.00	1	40.85	40.85	-1	4,103	-0.02%
2019/10/15	6	41.82	0	0.00	41.25	6	4,088	0.15%
2019/10/14	0	0.00	16	41.79	41.00	-16	4,061	-0.39%
2019/10/09	2	42.80	20	40.85	42.20	-18	3,952	-0.46%
2019/10/08	1	42.70	3.5	42.92	42.50	-2.5	3,851	-0.06%
2019/10/07	1	43.50	0	0.00	43.70	1	3,832	0.03%
2019/10/04	1	43.40	3	43.48	44.00	-2	3,752	-0.05%
2019/10/03	2	43.00	32	43.59	43.85	-30	3,681	-0.81%
2019/10/02	29	43.58	9	43.48	43.15	20	3,642	0.55%
2019/10/01	30	43.75	21	44.05	44.20	9	3,580	0.25%
2019/09/27	6	42.89	1	42.45	43.30	5	3,443	0.15%
2019/09/26	4	41.56	5	41.31	42.60	-1	3,334	-0.03%
2019/09/25	0	0.00	1	40.25	40.50	-1	3,213	-0.03%
2019/09/24	23	39.17	3	39.87	40.05	20	3,184	0.63%
2019/09/23	4	40.24	0	0.00	38.20	4	3,078	0.13%
2019/09/20	2	41.63	1	41.45	41.30	1	2,911	0.03%
2019/09/19	9	41.56	1	42.10	41.75	8	2,843	0.28%
2019/09/18	2	41.70	2	43.33	43.00	0	2,751	0.00%
2019/09/17	26	42.81	38	43.71	41.80	-12	2,375	-0.51%
2019/09/16	2	41.60	2	41.50	41.30	0	1,806	0.00%
2019/09/05	5	41.30	1	40.95	41.00	4	1,552	0.26%
2019/09/04	5	40.89	9	40.86	41.00	-4	1,506	-0.27%
2019/09/03	13	40.14	3	39.40	40.45	10	1,413	0.71%
2019/09/02	7	38.10	7	38.89	39.25	0	1,259	0.00%
2019/08/30	33	35.81	34	36.06	35.70	-1	1,131	-0.09%
2019/08/27	1	34.10	0	0.00	34.00	1	1,094	0.09%
2019/08/26	10	34.15	0	0.00	34.05	10	1,098	0.91%
2019/08/22	11	35.37	1	35.60	35.15	10	1,100	0.91%
2019/08/21	1	35.35	0	0.00	35.60	1	1,095	0.09%
2019/08/20	0	0.00	1	35.00	34.75	-1	1,086	-0.09%
2019/08/16	0	0.00	1	33.85	34.00	-1	1,087	-0.09%
2019/08/14	0	0.00	18	35.09	35.00	-18	1,087	-1.66%
2019/08/12	8	35.52	1	35.60	35.55	7	1,088	0.64%
2019/08/08	6	34.83	0	0.00	35.25	6	1,086	0.55%
2019/08/07	2	34.30	3	34.80	33.70	-1	1,078	-0.09%
2019/08/06	0	0.00	19	35.41	35.85	-19	1,071	-1.77%
2019/08/05	0	0.00	24	36.63	36.45	-24	1,069	-2.24%
2019/08/02	1	40.50	6	40.45	40.45	-5	1,025	-0.49%
2019/08/01	3	41.80	1	41.90	41.90	2	1,038	0.19%
2019/07/31	5	42.10	0	0.00	42.00	5	1,047	0.48%
2019/07/30	22	42.54	5	42.38	42.40	17	1,071	1.59%
2019/07/19	16	41.46	17	41.45	41.40	-1	1,202	-0.08%
2019/07/18	3	41.60	1	41.50	41.55	2	1,203	0.17%
2019/07/17	0	0.00	20	42.00	42.05	-20	1,211	-1.65%
2019/07/16	7	43.19	2	43.08	42.85	5	1,233	0.41%
2019/07/12	30	43.28	0	0.00	43.45	30	1,310	2.29%
2019/07/11	4	45.83	91	45.86	45.80	-87	1,372	-6.34%
2019/07/10	0	0.00	20	45.45	45.40	-20	1,621	-1.23%
2019/07/09	0	0.00	18	45.25	45.00	-18	1,657	-1.09%
2019/07/08	2	46.28	1	47.00	46.10	1	1,663	0.06%
2019/07/05	2	45.80	27	45.91	46.10	-25	1,697	-1.47%
2019/07/04	3	45.63	8	45.65	45.50	-5	1,710	-0.29%
2019/07/03	3	44.93	9	44.70	44.55	-6	1,787	-0.34%
2019/07/02	0	0.00	13	44.87	44.75	-13	1,811	-0.72%
2019/07/01	0	0.00	15	44.17	44.45	-15	1,839	-0.82%
2019/06/28	0	0.00	10	43.10	43.05	-10	1,838	-0.54%
2019/06/27	1	43.20	9	43.29	43.20	-8	1,869	-0.43%
2019/06/26	1	42.50	1	42.60	42.45	0	1,881	0.00%
2019/06/24	17	43.12	1	42.80	43.00	16	1,975	0.81%
2019/06/21	0	0.00	1	42.95	42.90	-1	2,048	-0.05%
2019/06/20	5	43.40	2	43.45	43.30	3	2,059	0.15%
2019/06/18	14	42.32	0.3	42.10	42.10	13.7	2,124	0.64%
2019/06/13	0.3	41.80	0	0.00	41.80	0.3	2,190	0.01%
2019/06/11	0	0.00	11	41.18	41.20	-11	2,469	-0.45%
2019/06/10	0	0.00	11	40.61	40.55	-11	2,503	-0.44%
2019/06/06	16	40.06	0	0.00	40.10	16	2,534	0.63%
2019/06/04	1	41.95	0	0.00	41.60	1	2,614	0.04%
2019/06/03	1	41.70	10	41.44	41.60	-9	2,665	-0.34%
2019/05/31	51	41.48	0	0.00	41.65	51	2,704	1.89%
2019/05/30	11	41.00	0	0.00	41.20	11	2,771	0.40%
2019/05/28	20	40.10	0	0.00	40.10	20	3,007	0.67%
2019/05/24	3	40.50	0	0.00	40.20	3	3,545	0.08%
2019/05/23	15	40.33	0	0.00	40.40	15	3,597	0.42%
2019/05/22	2	41.83	2	42.05	41.55	0	3,668	0.00%
2019/05/17	15	40.80	0	0.00	40.70	15	3,892	0.39%
2019/05/16	2	41.98	4	41.68	41.30	-2	3,995	-0.05%
2019/05/15	12	42.05	0	0.00	42.10	12	4,266	0.28%
2019/05/14	2	40.65	30	40.84	41.30	-28	4,501	-0.62%
2019/05/13	2	41.43	51	41.36	40.90	-49	4,602	-1.06%
2019/05/10	10	44.54	2	43.55	42.80	8	4,644	0.17%
2019/05/09	42	44.70	0	0.00	44.15	42	4,634	0.91%
2019/05/07	2	46.10	5	45.90	45.90	-3	4,747	-0.06%
2019/05/03	2	46.35	2	46.35	46.25	0	4,785	0.00%
2019/05/02	0	0.00	2	46.33	46.25	-2	4,832	-0.04%
2019/04/30	2	45.95	0	0.00	46.15	2	4,891	0.04%
2019/04/29	2	46.28	16	45.98	45.75	-14	4,919	-0.28%
2019/04/26	5	47.93	11	47.60	47.25	-6	4,961	-0.12%
2019/04/25	18	46.84	0	0.00	46.90	18	4,968	0.36%
2019/04/24	1	47.10	2	47.50	47.20	-1	5,036	-0.02%
2019/04/23	10	47.13	0	0.00	47.25	10	5,111	0.20%
2019/04/22	2	48.88	2	48.85	47.80	0	5,340	0.00%
2019/04/19	3	48.03	39	48.00	48.40	-36	5,387	-0.67%
2019/04/18	10	49.13	17	48.66	47.60	-7	5,707	-0.12%
2019/04/17	21	49.78	9	49.63	49.35	12	5,719	0.21%
2019/04/16	20	49.85	10	49.97	49.75	10	5,718	0.17%
2019/04/15	10	47.67	5	47.76	47.85	5	5,594	0.09%
2019/04/12	4	46.79	8	46.58	46.70	-4	5,672	-0.07%
2019/04/11	6	47.71	7	47.29	47.10	-1	5,768	-0.02%
2019/04/10	2	47.20	2	47.50	47.50	0	5,923	0.00%
2019/04/09	22	47.78	9	47.84	47.60	13	6,081	0.21%
2019/04/08	4	46.56	3	46.70	46.70	1	6,436	0.02%
2019/04/03	5	45.85	2	46.00	46.10	3	6,629	0.05%
2019/04/02	1	45.15	2	45.33	45.30	-1	6,827	-0.01%
2019/04/01	0	0.00	1	45.95	45.00	-1	7,167	-0.01%
2019/03/29	20	45.92	7	45.84	45.65	13	7,536	0.17%
2019/03/28	1	45.85	0	0.00	45.50	1	7,721	0.01%
2019/03/27	15	45.32	3	46.05	45.80	12	7,865	0.15%
2019/03/26	4	47.30	25	46.65	46.50	-21	7,873	-0.27%
2019/03/25	11	47.59	2	47.60	47.65	9	8,009	0.11%
2019/03/22	7	48.76	4	48.91	48.80	3	8,062	0.04%
2019/03/21	6	47.50	4	47.91	48.15	2	8,105	0.02%
2019/03/20	4	47.08	4	47.36	47.30	0	8,230	0.00%
2019/03/19	6	47.38	1	47.55	47.25	5	8,377	0.06%
2019/03/18	1	48.70	3	48.50	47.95	-2	8,491	-0.02%
2019/03/15	5	47.86	11	48.47	48.10	-6	8,770	-0.07%
2019/03/14	47	47.61	11	48.26	46.60	36	9,044	0.40%
2019/03/12	2	50.35	2	49.80	49.85	0	9,301	0.00%
2019/03/11	3	50.67	0	0.00	50.20	3	9,448	0.03%
2019/03/08	13	49.67	2	50.05	50.40	11	9,612	0.11%
2019/03/07	3	51.23	5	50.06	50.30	-2	9,642	-0.02%
2019/03/06	7	51.29	6	50.83	50.80	1	9,679	0.01%
2019/03/05	2	51.00	1	50.50	50.10	1	9,708	0.01%
2019/03/04	19	49.62	11	49.86	51.10	8	9,704	0.08%
2019/02/27	14	49.42	31	49.34	49.05	-17	9,658	-0.18%
2019/02/26	7	52.36	5	52.30	51.40	2	9,577	0.02%
2019/02/25	8	51.65	12	51.78	51.90	-4	9,563	-0.04%
2019/02/22	18	50.73	23	50.72	51.60	-5	9,450	-0.05%
2019/02/21	7	48.14	0	0.00	48.50	7	9,149	0.08%
2019/02/20	6	48.37	15	48.17	48.00	-9	9,258	-0.10%
2019/02/19	1	47.40	2	47.80	47.60	-1	9,267	-0.01%
2019/02/18	3	48.05	10	48.11	47.60	-7	9,242	-0.08%
2019/02/15	7	46.82	9	46.67	47.05	-2	9,163	-0.02%
2019/02/14	11	46.90	28	46.81	46.35	-17	9,095	-0.19%
2019/02/13	17	47.25	45	47.23	47.40	-28	9,023	-0.31%
2019/02/12	25	45.32	17	44.88	46.00	8	8,777	0.09%
2019/02/11	17	43.11	13	43.09	43.10	4	8,609	0.05%
2019/01/30	1	41.60	0	0.00	41.80	1	8,577	0.01%
2019/01/29	13	41.09	10	40.96	41.35	3	8,614	0.03%
2019/01/28	6	41.19	16	41.24	41.10	-10	8,652	-0.12%
2019/01/25	19	40.95	2.1	41.00	40.85	16.9	8,874	0.19%
2019/01/24	11	40.29	5	40.32	40.10	6	9,167	0.07%
2019/01/23	26	39.68	4	40.33	40.35	22	9,254	0.24%
2019/01/22	28	40.18	13	40.05	39.70	15	9,268	0.16%
2019/01/21	9	41.03	5	40.82	40.60	4	9,292	0.04%
2019/01/18	9	40.76	3	40.75	40.70	6	9,306	0.06%
2019/01/17	10	40.75	51	40.61	40.55	-41	9,334	-0.44%
2019/01/16	8	41.27	31	41.02	40.90	-23	9,313	-0.25%
2019/01/15	5	42.13	7	41.99	41.75	-2	9,273	-0.02%
2019/01/14	26	41.82	15	41.73	41.75	11	9,265	0.12%
2019/01/11	47	41.70	10	41.76	41.50	37	9,264	0.40%
2019/01/10	10	40.48	38	40.52	40.30	-28	9,125	-0.31%
2019/01/09	52	41.96	45	42.03	40.50	7	9,288	0.08%
2019/01/08	14	39.90	4	40.15	40.30	10	8,992	0.11%
2019/01/07	22	39.65	0	0.00	39.65	22	8,947	0.25%
2019/01/04	21	38.33	26	38.55	39.00	-5	8,914	-0.06%
2019/01/03	10	40.15	18	38.99	38.75	-8	8,765	-0.09%
2019/01/02	4	40.29	16	39.97	40.00	-12	8,676	-0.14%
2018/12/28	10	39.90	22	39.89	40.10	-12	8,611	-0.14%
2018/12/27	26	38.93	9	38.61	38.95	17	8,451	0.20%
2018/12/26	64	40.81	59	40.35	37.40	5	8,289	0.06%
2018/12/25	14	39.58	24	39.77	39.60	-10	7,869	-0.13%
2018/12/24	46	39.77	26	39.33	39.75	20	7,694	0.26%
2018/12/22	69	39.50	99	39.87	39.05	-30	7,492	-0.40%
2018/12/21	61	38.07	23	38.24	40.15	38	7,198	0.53%
2018/12/20	24	36.30	63	36.23	36.50	-39	6,832	-0.57%
2018/12/19	8	35.86	16	36.07	35.80	-8	6,640	-0.12%
2018/12/18	6	35.33	9	35.01	35.20	-3	6,495	-0.05%
2018/12/17	86	35.75	19	35.86	35.35	67	6,442	1.04%
2018/12/14	8	33.99	15	33.54	34.10	-7	6,267	-0.11%
2018/12/13	13	34.65	5	34.98	34.50	8	6,221	0.13%
2018/12/12	7	35.74	13	35.54	35.50	-6	6,141	-0.10%
2018/12/11	12	34.81	10	35.11	34.90	2	6,015	0.03%
2018/12/10	15	33.24	18	33.83	33.90	-3	5,929	-0.05%
2018/12/07	15	35.62	17	35.80	35.75	-2	5,814	-0.03%
2018/12/06	19	35.00	10	35.12	34.50	9	5,528	0.16%
2018/12/05	16	35.48	9	36.98	37.80	7	5,190	0.13%
2018/12/04	10	34.77	19	34.49	34.50	-9	4,788	-0.19%
2018/12/03	10	34.45	2	34.10	34.45	8	4,666	0.17%
2018/11/30	15	31.25	8	31.18	31.35	7	4,492	0.16%
2018/11/29	11	31.10	35	31.19	30.55	-24	4,432	-0.54%
2018/11/28	13	30.70	0	0.00	30.65	13	4,373	0.30%
2018/11/27	4	29.58	13	29.65	30.00	-9	4,337	-0.21%
2018/11/26	11	28.85	1	28.90	29.20	10	4,311	0.23%
2018/11/23	17	29.17	1	29.45	28.50	16	4,307	0.37%
2018/11/22	2	30.50	20	30.81	29.70	-18	4,280	-0.42%
2018/11/21	4	30.45	5	30.44	30.85	-1	4,247	-0.02%
2018/11/20	5	30.98	6	30.81	30.55	-1	4,270	-0.02%
2018/11/19	6	31.23	42	31.33	31.40	-36	4,240	-0.85%
2018/11/16	11	30.07	10	29.79	29.55	1	4,139	0.02%
2018/11/15	4	28.68	3	29.12	29.10	1	4,063	0.02%
2018/11/14	21	29.09	11	28.96	28.55	10	4,057	0.25%
2018/11/13	14	28.32	8	28.23	28.80	6	4,070	0.15%
2018/11/12	6	28.45	6	28.53	28.75	0	4,105	0.00%
2018/11/09	4	29.46	7	29.66	29.60	-3	4,161	-0.07%
2018/11/08	29	30.23	22	30.33	29.35	7	4,235	0.17%
2018/11/07	16	28.83	11	28.91	29.20	5	4,211	0.12%
2018/11/06	20	28.85	23	28.86	28.00	-3	4,192	-0.07%
2018/11/05	7	30.41	1	30.05	30.20	6	4,137	0.15%
2018/11/02	124	31.51	111	31.29	30.30	13	4,132	0.31%	大買/大賣/
2018/11/01	24	30.31	12	30.29	30.25	12	3,918	0.31%
2018/10/31	2	27.90	1	28.50	28.70	1	3,601	0.03%
2018/10/30	10	26.70	8	26.79	26.10	2	3,524	0.06%
2018/10/29	7	28.03	9	28.01	27.75	-2	3,573	-0.06%
2018/10/26	18	28.68	2	28.95	28.35	16	3,631	0.44%
2018/10/25	9	28.72	9	28.94	28.45	0	3,627	0.00%
2018/10/24	5	31.74	4	31.78	31.05	1	3,696	0.03%
2018/10/23	1	32.65	1	32.70	32.50	0	3,791	0.00%
2018/10/22	5	33.95	6	33.98	33.90	-1	3,923	-0.03%
2018/10/19	1	33.35	2	33.45	33.35	-1	3,957	-0.03%
2018/10/18	4	36.40	3	37.17	35.85	1	4,004	0.02%
2018/10/17	4	40.28	3	38.28	37.60	1	4,006	0.02%
2018/10/16	0	0.00	1	39.50	39.50	-1	3,914	-0.03%
2018/10/15	0	0.00	1	36.55	35.95	-1	4,003	-0.02%
2018/10/12	7	36.26	3	36.97	36.45	4	4,097	0.10%
2018/10/11	0	0.00	15	36.61	36.50	-15	4,217	-0.36%
2018/10/09	2	41.10	0	0.00	40.55	2	4,311	0.05%
2018/10/08	2	39.70	4	40.40	40.80	-2	4,359	-0.05%
2018/10/05	2	41.48	4	41.64	39.80	-2	4,552	-0.04%
2018/10/04	2	43.70	1	44.50	43.20	1	4,672	0.02%
2018/10/03	8	44.31	17	44.41	44.05	-9	4,979	-0.18%
2018/10/02	5	46.36	1	45.90	45.90	4	5,164	0.08%
2018/10/01	6	46.25	0.1	46.35	46.35	5.9	5,295	0.11%
2018/09/25	0	0.00	1	49.75	49.50	-1	6,216	-0.02%
2018/09/21	1	49.85	3	49.42	49.80	-2	6,582	-0.03%
2018/09/20	3	49.35	3	50.10	48.80	0	6,926	0.00%
2018/09/19	0	0.00	23	51.28	49.60	-23	7,038	-0.33%
2018/09/18	1	51.20	0	0.00	50.90	1	7,235	0.01%
2018/09/17	11	53.50	1	53.80	52.70	10	7,424	0.13%
2018/09/14	25	54.20	11	53.95	54.20	14	7,648	0.18%
2018/09/13	2	52.50	0	0.00	51.00	2	8,110	0.02%
2018/09/12	0	0.00	1	52.20	51.80	-1	8,201	-0.01%
2018/09/11	3	53.53	3	54.10	53.70	0	8,477	0.00%
2018/09/10	2	55.10	11	53.83	54.10	-9	8,490	-0.11%
2018/09/07	3	54.60	13	55.72	55.10	-10	8,709	-0.11%
2018/09/05	1	62.70	1	61.20	61.20	0	9,072	0.00%
2018/09/04	10	61.28	10	62.14	63.10	0	9,300	0.00%
2018/08/29	1	65.70	0	0.00	65.20	1	9,778	0.01%
2018/08/28	43	66.99	7	65.19	64.80	36	9,998	0.36%
2018/08/27	31	65.52	37	65.74	66.30	-6	10,141	-0.06%
2018/08/24	26	63.08	47	63.52	62.00	-21	10,131	-0.21%
2018/08/23	16	66.53	3	66.40	63.20	13	10,185	0.13%
2018/08/21	4	70.30	1	70.70	70.00	3	10,275	0.03%
2018/08/20	3	71.20	18	70.67	70.50	-15	10,473	-0.14%
2018/08/17	15	71.78	3	68.60	68.30	12	10,516	0.11%
2018/08/16	19	71.61	44	72.25	72.00	-25	10,468	-0.24%
2018/08/15	1	68.00	4	69.70	70.00	-3	10,396	-0.03%
2018/08/14	3	65.03	44	67.06	67.60	-41	10,349	-0.40%
2018/08/13	0	0.00	56	63.77	63.60	-56	10,310	-0.54%
2018/08/10	16	69.98	36.6	70.07	69.80	-20.6	10,282	-0.20%
2018/08/09	1	70.70	1	70.30	72.00	0	10,294	0.00%
2018/08/08	25	72.67	1	73.10	71.20	24	10,270	0.23%
2018/08/07	4	74.35	0	0.00	74.50	4	10,249	0.04%
2018/08/06	0	0.00	2	71.50	71.40	-2	10,256	-0.02%
2018/08/03	5	72.34	17	69.78	71.60	-12	10,329	-0.12%
2018/08/02	37	70.02	6	69.00	70.00	31	10,387	0.30%
2018/07/31	6	73.62	6	74.48	75.60	0	10,441	0.00%
2018/07/30	15	73.88	22	74.87	73.50	-7	10,481	-0.07%
2018/07/27	13	82.39	6	82.08	80.70	7	10,555	0.07%
2018/07/26	0	0.00	10	78.30	78.90	-10	10,405	-0.10%
2018/07/25	12	78.32	8	77.69	77.80	4	10,320	0.04%
2018/07/24	1	75.50	6	74.25	76.50	-5	10,204	-0.05%
2018/07/23	41	74.10	21	73.50	74.50	20	10,145	0.20%
2018/07/20	36	74.06	43	72.62	71.30	-7	10,038	-0.07%
2018/07/19	8	75.70	9	76.37	76.80	-1	9,970	-0.01%
2018/07/18	7	77.21	11	76.10	75.30	-4	10,006	-0.04%
2018/07/17	10	79.70	4	79.60	78.80	6	10,089	0.06%
2018/07/16	2	83.50	7	83.93	82.60	-5	9,995	-0.05%
2018/07/13	15	86.53	43	86.71	85.10	-28	10,005	-0.28%
2018/07/12	32	82.47	9	82.08	85.50	23	9,815	0.23%
2018/07/11	15	83.05	52	82.35	82.20	-37	9,749	-0.38%
2018/07/10	44	78.38	13	79.08	80.40	31	9,659	0.32%
2018/07/09	15	84.07	14	82.17	80.50	1	9,549	0.01%
2018/07/06	32	83.07	33	85.11	84.90	-1	9,382	-0.01%
2018/07/05	32	88.92	22	90.33	86.90	10	9,159	0.11%
2018/07/04	25	88.60	28	87.04	91.50	-3	8,991	-0.03%
2018/07/03	68	89.78	85	90.93	86.00	-17	8,811	-0.19%
2018/07/02	25	89.21	8	88.16	90.30	17	8,439	0.20%
2018/06/29	48	84.73	46	84.92	84.40	2	8,052	0.02%
2018/06/28	63	79.13	69	79.03	79.00	-6	7,692	-0.08%
2018/06/27	63	82.51	50	81.94	78.30	13	7,559	0.17%
2018/06/26	40	79.61	30	80.09	80.70	10	7,336	0.14%
2018/06/25	26	84.50	23	84.37	80.80	3	7,119	0.04%
2018/06/22	64	87.68	69	87.70	83.00	-5	6,874	-0.07%
2018/06/21	2	83.80	6	88.20	88.20	-4	6,334	-0.06%
2018/06/20	32	82.35	49	81.90	80.20	-17	6,221	-0.27%
2018/06/15	46	76.71	60	77.23	80.90	-14	5,913	-0.24%
2018/06/14	16.1	73.06	19	72.68	73.60	-2.9	5,702	-0.05%
2018/06/13	27	73.21	52	70.88	74.80	-25	5,575	-0.45%
2018/06/12	8	71.69	52	71.39	71.80	-44	5,279	-0.83%
2018/06/11	1	65.30	12	65.30	65.30	-11	5,043	-0.22%
2018/06/08	0	0.00	0.5	59.40	59.40	-0.5	4,965	-0.01%
2018/06/07	21	55.30	12	54.58	54.00	9	4,954	0.18%
2018/06/06	11	54.44	18	54.09	54.50	-7	4,778	-0.15%
2018/06/05	37	51.88	20	53.13	50.30	17	4,523	0.38%
2018/06/04	37	54.51	10	54.31	55.00	27	4,289	0.63%
2018/06/01	10	50.50	9	50.20	50.00	1	4,140	0.02%
2018/05/31	1	50.80	2	49.20	47.80	-1	4,116	-0.02%
2018/05/30	0	0.00	19	49.20	49.25	-19	4,191	-0.45%
2018/05/29	7	50.17	12	51.13	49.85	-5	4,321	-0.12%
2018/05/28	9	50.05	1	51.50	51.20	8	4,218	0.19%
2018/05/25	2	46.75	3	47.56	47.50	-1	4,020	-0.03%
2018/05/23	8	46.15	0	0.00	46.55	8	3,984	0.20%
2018/05/22	8	47.19	8	46.90	47.55	0	3,972	0.00%
2018/05/15	5	46.90	5	46.85	46.75	0	3,881	0.00%
2018/05/14	0	0.00	1	47.10	47.95	-1	3,950	-0.03%
2018/05/11	16	47.33	21	46.77	46.10	-5	3,993	-0.13%
2018/05/10	3	51.50	2	50.99	49.60	1	3,939	0.02%
2018/05/09	23	49.53	20	49.52	49.35	3	3,876	0.08%
2018/05/08	2	48.00	2	47.55	48.00	0	3,678	0.00%
2018/05/07	12	48.93	15	48.29	47.75	-3	3,660	-0.08%
2018/05/04	8	49.79	2	50.20	48.50	6	3,536	0.17%
2018/04/26	1	45.70	0	0.00	45.70	1	3,439	0.03%
2018/04/25	1	47.00	7	46.43	46.50	-6	3,424	-0.18%
2018/04/24	20	47.76	16	46.70	46.40	4	3,384	0.12%
2018/04/23	11	50.70	5	51.30	51.40	6	3,266	0.18%
2018/04/20	2	45.80	0	0.00	46.80	2	3,085	0.06%
2018/04/18	15	46.97	1	46.50	47.45	14	3,235	0.43%
2018/04/17	8	46.76	10	47.44	46.55	-2	3,251	-0.06%
2018/04/16	0	0.00	12	49.65	50.00	-12	3,227	-0.37%
2018/04/13	9	46.61	13	46.81	48.00	-4	3,094	-0.13%
2018/04/12	1	44.90	1	44.85	45.00	0	3,079	0.00%
2018/04/11	0	0.00	11	44.49	44.55	-11	3,228	-0.34%
2018/04/10	3	44.75	2	45.20	44.65	1	3,551	0.03%
2018/04/09	0	0.00	1	42.75	44.00	-1	3,640	-0.03%
2018/04/03	12	41.38	0	0.00	41.75	12	3,704	0.32%
2018/04/02	4	43.90	0	0.00	43.75	4	3,778	0.11%
2018/03/31	1	45.80	0	0.00	45.00	1	3,943	0.03%
2018/03/30	0	0.00	1	45.10	45.00	-1	4,199	-0.02%
2018/03/28	2.3	43.62	0	0.00	43.95	2.3	4,452	0.05%
2018/03/26	0	43.00	1	43.10	43.40	-1	4,908	-0.02%
2018/03/23	1	43.50	0	0.00	43.45	1	4,918	0.02%
2018/03/19	1	45.80	0	0.00	45.85	1	5,036	0.02%
2018/03/16	5	45.10	0	0.00	45.70	5	5,057	0.10%
2018/03/12	7	44.21	0	0.00	44.10	7	5,186	0.13%
2018/03/08	16	43.89	0	0.00	43.85	16	5,466	0.29%
2018/03/07	1	44.05	0	0.00	44.10	1	5,641	0.02%
2018/03/06	3	45.35	11	45.55	45.15	-8	5,784	-0.14%
2018/03/05	5	47.55	18	47.32	46.60	-13	6,014	-0.22%
2018/03/02	8	45.54	8	45.67	45.55	0	5,903	0.00%
2018/03/01	6	43.88	0	0.00	43.90	6	5,832	0.10%
2018/02/23	3	44.50	3	43.20	42.75	0	5,826	0.00%
2018/02/22	1	41.40	0	0.00	41.85	1	5,781	0.02%
2018/02/09	0	0.00	2	40.75	40.70	-2	5,735	-0.03%
2018/02/08	14	41.96	0	0.00	41.50	14	5,713	0.25%
2018/02/07	15	43.95	0	0.00	42.00	15	5,681	0.26%
2018/02/06	1	46.00	4	42.26	42.50	-3	5,625	-0.05%
2018/02/05	3	46.23	7	46.24	44.95	-4	5,502	-0.07%
2018/02/02	9	44.61	3	44.77	44.55	6	5,393	0.11%
2018/02/01	8	45.37	6	45.53	45.10	2	5,337	0.04%
2018/01/29	2	43.80	2	42.40	43.55	0	5,175	0.00%
2018/01/26	45	42.19	0	0.00	41.50	45	5,121	0.88%
2018/01/25	1	45.10	0	0.00	43.20	1	5,055	0.02%
2018/01/24	18	45.01	7	44.70	44.70	11	5,027	0.22%
2018/01/23	0	0.00	5	47.60	46.15	-5	5,046	-0.10%
2018/01/22	14	47.57	1	46.50	48.30	13	5,014	0.26%
2018/01/19	2	47.65	12	47.72	47.40	-10	4,964	-0.20%
2018/01/18	9	47.81	0	0.00	47.15	9	4,943	0.18%
2018/01/17	0	0.00	1.4	47.95	47.80	-1.4	4,916	-0.03%
2018/01/16	15	49.37	13	49.73	48.85	2	4,885	0.04%
2018/01/15	22	51.13	14	51.20	49.00	8	4,841	0.17%
2018/01/12	1	47.70	4	47.60	48.45	-3	4,616	-0.06%
2018/01/11	9	48.84	6	48.89	47.60	3	4,581	0.07%
2018/01/10	11	48.20	7	50.21	47.50	4	4,509	0.09%
2018/01/09	14	50.45	12	50.57	49.70	2	4,423	0.05%
2018/01/08	20	52.58	25	52.34	49.50	-5	4,310	-0.12%
2018/01/05	43	53.37	34	53.27	53.00	9	4,216	0.21%
2018/01/04	22.5	51.60	36.4	51.53	54.00	-13.9	4,052	-0.34%
2018/01/03	5	47.12	4	48.25	49.25	1	3,716	0.03%
2018/01/02	3	43.63	1	44.00	44.80	2	3,564	0.06%