凱美 (2375)-元大-北投券商分點個股進出

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
69.5
漲跌
▼2.0
漲幅
-2.80%
成交量
2,748張
產業
上市電子零組件類股
549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－元大-北投券商分點個股進出

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

元大-北投券商分點個股進出
元大-北投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
2024/12/12	13.2	71.39	61	69.76	69.50	-47.8	1,940	-2.46%
2024/12/11	14	71.99	6	71.67	71.50	8	1,896	0.42%
2024/12/10	22.2	73.35	3.2	72.05	71.90	19.1	1,857	1.03%
2024/12/09	52.5	76.39	12.1	74.42	74.40	40.4	1,783	2.27%
2024/12/06	218.1	81.44	28	81.64	79.30	190.1	1,660	11.45%	大買/鉅額交易
2024/12/05	23.1	86.02	9	85.69	82.40	14.1	1,485	0.95%
2024/12/04	8	80.74	19	81.61	83.00	-11	862	-1.27%
2024/12/03	6	75.92	6	75.50	75.50	0	597	0.00%
2024/12/02	5.1	71.08	9	73.27	73.80	-3.9	385	-1.02%
2024/11/29	0	0.00	4	68.50	68.30	-4	257	-1.55%
2024/11/28	0	0.00	1	62.70	63.40	-1	218	-0.46%
2024/11/01	4	63.90	0	0.00	63.90	4	286	1.40%
2024/10/29	4	65.90	0	0.00	65.90	4	293	1.36%
2024/10/15	0	0.00	1	67.70	67.20	-1	453	-0.22%
2024/10/09	0	0.00	4	66.20	65.90	-4	518	-0.77%
2024/10/07	0	0.00	5	66.42	66.60	-5	534	-0.94%
2024/10/01	1	66.80	0	0.00	67.00	1	581	0.17%
2024/09/30	0	0.00	0.8	67.00	67.00	-0.8	584	-0.14%
2024/09/13	0.2	65.00	0	0.00	64.90	0.2	717	0.03%
2024/09/11	1	63.50	0	0.00	63.60	1	731	0.14%
2024/08/20	0	0.00	1	68.00	67.50	-1	1,084	-0.09%
2024/08/15	1	65.30	0	0.00	65.40	1	1,082	0.09%
2024/08/14	2	63.50	0	0.00	63.50	2	1,082	0.18%
2024/08/12	1.2	61.67	0	0.00	61.70	1.2	1,080	0.11%
2024/07/31	3	68.50	0	0.00	68.20	3	1,077	0.28%
2024/07/29	1	66.10	0	0.00	66.00	1	1,127	0.09%
2024/07/23	0.2	68.80	0	0.00	68.70	0.2	1,121	0.02%
2024/07/19	0	0.00	2	70.90	70.50	-2	1,116	-0.18%
2024/07/18	3	72.80	1	73.60	73.00	2	1,106	0.18%
2024/07/17	3	74.90	1	75.20	74.50	2	1,095	0.18%
2024/07/16	1	73.90	1	77.00	74.10	0	1,072	0.00%
2024/07/15	1	72.20	0	0.00	72.30	1	1,010	0.10%
2024/07/12	2	73.45	0	0.00	72.80	2	1,003	0.20%
2024/07/11	1	74.70	2	73.60	74.40	-1	989	-0.10%
2024/07/05	0	0.00	1	73.00	73.30	-1	943	-0.11%
2024/07/04	1	70.20	0	0.00	70.20	1	910	0.11%
2024/07/02	1	68.50	0	0.00	68.50	1	926	0.11%
2024/07/01	6	69.05	0	0.00	68.90	6	925	0.65%
2024/06/28	1	70.10	0	0.00	70.50	1	922	0.11%
2024/06/27	1	70.10	0	0.00	70.10	1	944	0.11%
2024/06/26	3	71.00	0	0.00	72.10	3	938	0.32%
2024/06/25	1	72.60	5	71.00	71.50	-4	934	-0.43%
2024/06/24	3.4	72.77	0	0.00	72.50	3.4	923	0.36%
2024/06/21	10	73.01	4	73.88	74.10	6	896	0.67%
2024/06/19	3	70.57	0	0.00	70.00	3	839	0.36%
2024/06/18	1	71.40	0	0.00	71.20	1	835	0.12%
2024/06/17	1	71.90	0	0.00	72.00	1	831	0.12%
2024/06/14	3	71.93	0	0.00	72.00	3	825	0.36%
2024/06/11	0	0.00	1	68.80	69.00	-1	804	-0.12%
2024/06/03	0	0.00	2	71.30	70.90	-2	747	-0.27%
2024/05/31	2	72.00	4	74.03	70.10	-2	730	-0.27%
2024/05/30	4.5	68.10	0	0.00	68.10	4.5	627	0.71%
2024/05/29	0	0.00	4	70.68	70.70	-4	615	-0.65%
2024/05/28	0	0.00	20	69.54	69.20	-20	589	-3.39%
2024/05/27	6	68.60	4	69.53	69.80	2	596	0.34%
2024/05/24	17	67.94	3	68.30	67.80	14	559	2.50%
2024/05/22	2	66.00	0	0.00	66.20	2	525	0.38%
2024/05/16	1	65.70	0	0.00	65.80	1	520	0.19%
2024/04/18	1	63.80	0	0.00	63.80	1	433	0.23%
2024/04/16	1	61.40	0	0.00	61.40	1	431	0.23%
2024/04/11	1	64.50	0	0.00	64.50	1	420	0.24%
2024/04/08	0	0.00	0.8	62.90	63.20	-0.8	402	-0.20%
2024/04/01	1	62.00	1	63.50	62.80	0	392	0.00%
2024/03/29	0	60.40	0	60.45	60.50	0	368	0.00%
2024/03/22	0.2	59.50	0	0.00	59.90	0.2	379	0.05%
2024/03/20	0	0.00	2.4	60.15	60.10	-2.4	404	-0.59%
2024/03/15	0	0.00	1.3	60.83	60.40	-1.3	430	-0.31%
2024/03/07	3	63.70	0	0.00	63.70	3	540	0.56%
2024/02/29	0	0.00	1	66.80	66.80	-1	797	-0.13%
2024/02/23	0	0.00	2	64.30	63.90	-2	908	-0.22%
2024/02/21	0	0.00	1	65.00	64.90	-1	926	-0.11%
2024/02/20	0	0.00	5	64.82	64.60	-5	926	-0.54%
2024/02/19	1	65.70	0	0.00	65.50	1	924	0.11%
2024/02/15	1	64.30	0	0.00	64.30	1	918	0.11%
2024/02/02	6	63.93	0	0.00	63.80	6	907	0.66%
2024/01/17	2	66.65	0	0.00	64.50	2	925	0.22%
2024/01/05	3	67.80	0	0.00	67.80	3	902	0.33%
2024/01/04	1	67.80	0	0.00	67.60	1	906	0.11%
2023/12/28	0	70.40	0	0.00	70.10	0	892	0.00%
2023/12/22	3	70.10	0	0.00	70.10	3	883	0.34%
2023/12/18	1	72.90	0	0.00	72.20	1	867	0.12%
2023/12/15	1	75.70	1	74.70	74.50	0	850	0.00%
2023/12/12	3	73.80	0	0.00	73.80	3	828	0.36%
2023/12/11	0	0.00	2	75.50	74.20	-2	830	-0.24%
2023/12/08	3	75.50	0	0.00	76.20	3	802	0.37%
2023/12/05	2	75.00	0	0.00	74.90	2	748	0.27%
2023/11/30	2	76.10	0	0.00	75.70	2	710	0.28%
2023/11/29	4	77.38	5	77.68	77.80	-1	685	-0.15%
2023/11/28	1	74.50	0	0.00	75.10	1	625	0.16%
2023/11/27	2	74.20	13	74.24	74.40	-11	585	-1.88%
2023/11/24	17	73.56	13.2	73.28	73.70	3.8	518	0.73%
2023/11/23	0	0.00	3	68.60	68.60	-3	399	-0.75%
2023/11/21	1	67.50	0	0.00	67.40	1	381	0.26%
2023/11/20	0	0.00	1	67.30	68.00	-1	373	-0.27%
2023/10/24	1	63.10	0	0.00	64.00	1	351	0.28%
2023/10/18	3	65.50	0	0.00	65.10	3	358	0.84%
2023/10/17	0	0.00	1	68.40	67.00	-1	356	-0.28%
2023/10/13	0	0.00	3.2	68.51	67.90	-3.2	360	-0.89%
2023/10/02	0	0.00	1	67.00	67.00	-1	364	-0.27%
2023/09/26	3	65.83	0	0.00	65.70	3	370	0.81%
2023/09/20	0	0.00	0.1	67.80	66.90	-0.1	376	-0.03%
2023/09/15	0	0.00	1	68.70	68.60	-1	370	-0.27%
2023/09/06	2	67.00	2	67.50	67.50	0	365	0.00%
2023/09/05	3	66.77	3	67.47	67.90	0	367	0.00%
2023/09/04	5	67.08	4	67.45	66.60	1	364	0.27%
2023/09/01	1	66.80	2	65.95	66.70	-1	346	-0.29%
2023/08/31	0	0.00	2	63.95	63.90	-2	303	-0.66%
2023/08/30	1	63.10	1	63.20	62.80	0	316	0.00%
2023/08/21	1	60.70	0	0.00	60.70	1	371	0.27%
2023/08/16	1	58.60	0	0.00	59.80	1	378	0.26%
2023/08/14	1	57.40	0	0.00	57.50	1	385	0.26%
2023/08/09	1	60.50	0	0.00	60.40	1	385	0.26%
2023/07/26	1	62.60	0	0.00	62.60	1	426	0.23%
2023/07/21	1	63.50	0	0.00	63.90	1	446	0.22%
2023/07/19	1	63.70	0	0.00	63.70	1	465	0.21%
2023/07/18	1	64.90	0	0.00	64.90	1	487	0.21%
2023/07/14	0	0.00	10	66.00	66.00	-10	513	-1.95%
2023/07/13	3	66.87	3	66.20	66.20	0	548	0.00%
2023/07/11	13	67.08	0	0.00	66.80	13	603	2.15%
2023/07/10	1	66.70	0	0.00	66.50	1	667	0.15%
2023/07/06	1	67.40	0	0.00	67.90	1	727	0.14%
2023/07/03	0	0.00	3	67.90	67.80	-3	797	-0.38%
2023/06/28	1	66.80	0	0.00	66.70	1	849	0.12%
2023/06/21	0.7	68.00	0	0.00	68.20	0.7	921	0.07%
2023/06/14	2.6	69.97	0	0.00	69.00	2.6	1,062	0.24%
2023/06/13	0	0.00	1	69.50	69.40	-1	1,082	-0.09%
2023/06/09	1	69.40	0	0.00	69.60	1	1,158	0.09%
2023/06/08	3	69.50	0	0.00	69.50	3	1,195	0.25%
2023/06/07	1	71.50	7	71.36	71.60	-6	1,245	-0.48%
2023/06/05	3	73.90	1	73.80	73.40	2	1,484	0.13%
2023/06/02	4	73.13	5	72.00	73.00	-1	1,599	-0.06%
2023/05/31	0	0.00	1	70.50	70.70	-1	1,768	-0.06%
2023/05/30	0.2	69.00	0	0.00	69.00	0.2	1,769	0.01%
2023/05/29	0	0.00	3	69.90	69.90	-3	1,776	-0.17%
2023/05/26	3	67.80	0	0.00	67.80	3	1,783	0.17%
2023/05/25	0	0.00	5	69.52	69.00	-5	1,791	-0.28%
2023/05/23	0	0.00	5	70.94	70.50	-5	1,836	-0.27%
2023/05/19	3	70.80	4	70.10	70.10	-1	2,091	-0.05%
2023/05/16	0	0.00	1	69.00	69.00	-1	2,210	-0.05%
2023/05/11	0.1	67.50	0	67.60	67.20	0.1	2,221	0.00%
2023/05/09	0.1	69.00	0	0.00	68.30	0.1	2,218	0.00%
2023/04/28	6	69.85	1	69.60	69.00	5	2,230	0.22%
2023/04/25	2	68.80	0	0.00	68.20	2	2,213	0.09%
2023/04/21	1	72.50	1	70.30	70.30	0	2,198	0.00%
2023/04/20	2	73.70	4	73.78	73.20	-2	2,178	-0.09%
2023/04/19	3	75.50	1	77.20	74.70	2	2,174	0.09%
2023/04/18	2	77.70	0.1	78.50	76.90	1.9	2,164	0.09%
2023/04/17	4	76.73	0	0.00	77.40	4	2,127	0.19%
2023/04/14	2.1	77.88	3	77.57	76.80	-0.9	2,107	-0.04%
2023/04/13	1	75.50	2	78.20	75.50	-1	2,067	-0.05%
2023/04/12	0	0.00	4	77.55	77.00	-4	2,003	-0.20%
2023/04/11	0	0.00	3	75.03	75.00	-3	1,957	-0.15%
2023/04/10	2	75.80	9	75.16	74.80	-7	1,942	-0.36%
2023/04/06	0	0.00	1	73.00	72.80	-1	1,874	-0.05%
2023/03/31	4	74.33	3	75.53	74.00	1	1,865	0.05%
2023/03/29	0	0.00	5	74.12	72.20	-5	1,828	-0.27%
2023/03/28	18	74.81	0	0.00	73.30	18	1,811	0.99%
2023/03/27	1	76.90	5	76.70	76.60	-4	1,782	-0.22%
2023/03/24	0	0.00	1	78.30	78.10	-1	1,767	-0.06%
2023/03/23	12	78.71	10	78.93	79.10	2	1,740	0.11%
2023/03/22	1	75.60	0	0.00	75.40	1	1,663	0.06%
2023/03/21	1	77.50	4	76.43	75.10	-3	1,651	-0.18%
2023/03/20	1	73.80	0	0.00	76.50	1	1,626	0.06%
2023/03/17	3	75.40	0	0.00	75.00	3	1,615	0.19%
2023/03/15	1	76.00	2	78.05	76.30	-1	1,580	-0.06%
2023/03/14	6	75.72	1	75.60	75.30	5	1,538	0.33%
2023/03/10	3	78.20	1	78.20	78.50	2	1,502	0.13%
2023/03/09	1	81.70	2	81.10	80.70	-1	1,448	-0.07%
2023/03/08	2	80.20	25.2	78.60	80.00	-23.2	1,349	-1.72%
2023/03/07	2	74.45	0	77.50	76.80	2	1,199	0.17%
2023/03/06	8	74.75	1	74.20	76.00	7	1,069	0.65%
2023/03/03	1	69.00	0	0.00	69.10	1	931	0.11%
2023/03/02	11	65.57	11	66.00	66.10	0	872	0.00%
2023/03/01	2	65.90	0	0.00	65.80	2	864	0.23%
2023/02/23	0	0.00	1	68.10	68.10	-1	847	-0.12%
2023/02/21	0	0.00	1	70.00	69.40	-1	817	-0.12%
2023/02/20	0	0.00	2	70.55	70.40	-2	800	-0.25%
2023/02/17	3	71.53	9	71.44	71.50	-6	752	-0.80%
2023/02/16	1	67.20	0	69.30	69.30	1	548	0.18%
2023/02/15	0	0.00	0.8	62.30	63.00	-0.8	460	-0.17%
2023/02/14	1	62.30	4	62.50	62.60	-3	451	-0.67%
2023/02/09	4	61.00	0	0.00	60.50	4	446	0.90%
2023/02/07	3	62.27	0	0.00	62.20	3	442	0.68%
2023/02/03	0	0.00	1	63.60	63.50	-1	442	-0.23%
2023/02/02	0	0.00	1	64.60	64.70	-1	441	-0.23%
2023/02/01	1	63.80	3	64.30	63.80	-2	426	-0.47%
2023/01/31	0	0.00	1	60.70	60.70	-1	401	-0.25%
2023/01/17	1	57.50	0.4	57.80	57.50	0.6	390	0.15%
2023/01/13	0	0.00	1	58.60	58.20	-1	391	-0.26%
2023/01/11	0	0.00	0.2	59.10	59.00	-0.2	383	-0.05%
2023/01/09	0	0.00	3	58.50	58.90	-3	379	-0.79%
2023/01/06	0	0.00	1	57.30	57.30	-1	370	-0.27%
2023/01/04	0	0.00	17	53.62	54.00	-17	365	-4.65%
2022/12/26	1	55.50	1	55.60	55.50	0	382	0.00%
2022/12/23	1	56.00	0	0.00	56.00	1	388	0.26%
2022/12/20	3	57.50	0	0.00	55.80	3	407	0.74%
2022/12/08	3	59.40	0	0.00	59.60	3	429	0.70%
2022/12/06	0	0.00	2	63.60	61.30	-2	443	-0.45%
2022/12/02	2	60.70	0	0.00	60.70	2	427	0.47%
2022/12/01	0.2	58.90	3	58.50	58.50	-2.8	426	-0.66%
2022/11/28	3	56.60	0	0.00	56.60	3	458	0.65%
2022/11/17	0	0.00	0.3	57.80	57.90	-0.3	557	-0.05%
2022/11/16	0	0.00	8	57.85	58.30	-8	561	-1.43%
2022/11/15	17	58.14	1	57.30	57.50	16	564	2.83%
2022/11/14	0.4	56.90	0	0.00	57.20	0.4	568	0.07%
2022/11/11	0	0.00	1	56.10	55.60	-1	567	-0.18%
2022/11/07	1	54.60	0	0.00	54.50	1	570	0.18%
2022/11/03	0	0.00	1	53.10	53.10	-1	573	-0.17%
2022/11/02	0	52.60	0	0.00	52.70	0	574	0.00%
2022/10/26	0	0.00	0.2	50.00	49.90	-0.2	610	-0.03%
2022/10/11	1	49.90	0	0.00	49.85	1	922	0.11%
2022/10/04	0	0.00	10	51.60	51.70	-10	960	-1.04%
2022/10/03	10	51.40	0	0.00	50.70	10	974	1.03%
2022/09/28	1	49.80	0	0.00	48.40	1	985	0.10%
2022/09/26	2	50.75	0	0.00	50.50	2	981	0.20%
2022/09/21	0.8	57.00	0	0.00	56.70	0.8	991	0.08%
2022/09/19	1	59.00	0	0.00	58.60	1	1,008	0.10%
2022/09/16	0	0.00	20	60.16	59.00	-20	1,014	-1.97%
2022/09/15	22	61.89	0	0.00	61.00	22	1,008	2.18%
2022/09/13	4	64.95	0	0.00	64.00	4	997	0.40%
2022/08/29	2	58.70	0	0.00	58.10	2	969	0.21%
2022/08/26	3	61.47	0	0.00	61.40	3	959	0.31%
2022/08/25	0	0.00	3	61.80	61.50	-3	952	-0.32%
2022/08/24	2	60.70	1	60.60	62.00	1	946	0.11%
2022/08/23	0	0.00	1	59.70	60.30	-1	906	-0.11%
2022/08/17	1	56.00	0	0.00	56.00	1	872	0.11%
2022/08/15	0	0.00	1	55.60	55.60	-1	857	-0.12%
2022/08/12	0	0.00	9	53.69	55.10	-9	850	-1.06%
2022/08/10	0	0.00	2	52.00	52.20	-2	843	-0.24%
2022/07/27	1	54.90	0	0.00	55.50	1	828	0.12%
2022/07/26	0	0.00	3	56.50	54.70	-3	823	-0.36%
2022/07/20	0	0.00	4	56.93	55.60	-4	807	-0.50%
2022/07/19	4	58.20	2	57.10	57.00	2	803	0.25%
2022/07/18	7	58.06	6	57.80	59.00	1	780	0.13%
2022/07/15	2	57.50	7	57.49	57.50	-5	651	-0.77%
2022/07/11	0	0.00	1	51.70	50.90	-1	599	-0.17%
2022/07/08	15	51.90	6	52.80	52.80	9	597	1.51%
2022/07/07	0	0.00	4	50.00	50.40	-4	589	-0.68%
2022/07/01	8	48.13	0	0.00	46.15	8	599	1.33%
2022/06/30	1	50.60	0	0.00	49.95	1	588	0.17%
2022/06/29	2	52.30	0	0.00	52.30	2	582	0.35%
2022/06/28	1	56.50	0	0.00	56.20	1	577	0.17%
2022/06/22	1	56.40	0	0.00	55.50	1	633	0.16%
2022/06/20	2	55.90	0	0.00	54.40	2	622	0.32%
2022/06/17	5	59.50	0	0.00	59.20	5	611	0.82%
2022/06/16	0	0.00	3	63.10	61.00	-3	609	-0.49%
2022/06/14	1	63.10	0	0.00	63.80	1	624	0.16%
2022/06/09	0	0.00	3	68.00	67.50	-3	641	-0.47%
2022/05/31	0	0.00	5	67.60	67.50	-5	676	-0.74%
2022/05/23	0	0.00	0	65.20	65.00	0	704	0.00%
2022/05/19	0	0.00	1	64.50	65.30	-1	716	-0.14%
2022/05/18	0	0.00	0.1	66.50	65.10	-0.1	717	-0.01%
2022/05/16	0	0.00	1	62.20	62.30	-1	715	-0.14%
2022/05/13	5	61.60	4	62.10	61.80	1	715	0.14%
2022/05/12	3	61.33	0	0.00	59.90	3	718	0.42%
2022/05/11	0	0.00	1	61.70	61.60	-1	713	-0.14%
2022/05/10	3	61.20	3	60.80	63.10	0	720	0.00%
2022/05/09	0.1	63.60	16	64.10	62.80	-15.9	722	-2.20%
2022/05/05	1	67.20	2	67.60	67.20	-1	732	-0.14%
2022/05/03	0	0.00	5	65.86	66.30	-5	750	-0.67%
2022/04/28	3	65.33	0	0.00	64.80	3	776	0.39%
2022/04/27	3	63.27	3	62.07	63.70	0	773	0.00%
2022/04/26	2	65.30	0	0.00	65.10	2	767	0.26%
2022/04/25	1	63.90	1	63.10	63.20	0	788	0.00%
2022/04/21	1	69.00	0	0.00	69.10	1	812	0.12%
2022/04/18	0	67.50	0	0.00	67.70	0	891	0.00%
2022/04/15	1.5	69.30	10	69.45	68.90	-8.5	915	-0.93%
2022/04/14	0	0.00	5	71.20	71.20	-5	950	-0.53%
2022/04/13	17	71.54	0	0.00	71.90	17	987	1.72%
2022/04/12	1	71.80	1.1	70.80	70.80	-0.1	1,040	-0.01%
2022/04/11	1	73.50	0	0.00	72.80	1	1,183	0.08%
2022/04/07	2	79.05	10	79.27	77.40	-8	1,296	-0.62%
2022/04/06	10	80.55	0	0.00	80.40	10	1,300	0.77%
2022/03/31	0	0.00	1	83.70	83.50	-1	1,366	-0.07%
2022/03/29	2	83.95	1	86.00	83.90	1	1,438	0.07%
2022/03/28	0	0.00	4	83.65	84.90	-4	1,456	-0.27%
2022/03/25	2	81.00	10	81.95	80.80	-8	1,448	-0.55%
2022/03/24	0	0.00	10	81.44	81.70	-10	1,505	-0.66%
2022/03/23	3.1	82.19	16	82.10	82.20	-12.9	1,548	-0.83%
2022/03/22	3	80.80	0	0.00	81.60	3	1,575	0.19%
2022/03/18	1	79.50	0	0.00	79.10	1	1,655	0.06%
2022/03/17	25	80.00	0.2	79.47	80.40	24.8	1,722	1.44%
2022/03/16	5	77.58	6	77.77	77.60	-1	1,795	-0.06%
2022/03/15	1	78.50	11	79.05	78.50	-10	1,826	-0.55%
2022/03/14	2	80.30	0	0.00	80.60	2	1,921	0.10%
2022/03/11	0	0.00	1	81.10	80.80	-1	2,277	-0.04%
2022/03/10	10	82.55	0	0.00	82.30	10	2,367	0.42%
2022/03/08	4	82.05	2	80.00	79.60	2	2,795	0.07%
2022/03/07	2	84.95	1	83.10	83.00	1	3,173	0.03%
2022/03/04	1	88.60	0	0.00	88.10	1	3,734	0.03%
2022/03/03	3	89.30	0	0.00	89.20	3	4,106	0.07%
2022/03/02	0	90.40	0	0.00	89.70	0	4,868	0.00%
2022/03/01	0	0.00	1	90.00	90.30	-1	5,273	-0.02%
2022/02/24	1	89.00	18	88.81	87.30	-17	5,554	-0.31%
2022/02/23	15	90.30	0	0.00	90.20	15	5,570	0.27%
2022/02/22	1	90.50	0	0.00	90.00	1	5,586	0.02%
2022/02/21	0	92.10	0	0.00	92.00	0	5,611	0.00%
2022/02/17	1	91.80	1	92.80	91.50	0	5,663	0.00%
2022/02/16	0	0.00	1	92.50	92.70	-1	5,706	-0.02%
2022/02/14	1	91.10	0	0.00	90.10	1	5,714	0.02%
2022/02/11	1	93.10	0	0.00	93.00	1	5,715	0.02%
2022/02/10	1	93.90	1	94.60	93.80	0	5,726	0.00%
2022/02/09	0	0.00	10	93.40	93.70	-10	5,730	-0.17%
2022/02/07	0	0.00	1	90.00	91.80	-1	5,763	-0.02%
2022/01/26	2	88.35	0	0.00	88.20	2	5,790	0.03%
2022/01/25	0	0.00	5	88.80	88.30	-5	5,798	-0.09%
2022/01/24	0	0.00	10	88.75	90.50	-10	5,792	-0.17%
2022/01/21	0	0.00	5	91.50	90.00	-5	5,790	-0.09%
2022/01/20	1	91.80	0	0.00	92.20	1	5,810	0.02%
2022/01/19	1	92.50	0	0.00	92.80	1	5,810	0.02%
2022/01/18	5	94.20	5	95.20	94.00	0	5,806	0.00%
2022/01/17	10	92.50	7	94.36	94.70	3	5,779	0.05%
2022/01/13	5	93.40	1	92.70	92.60	4	5,748	0.07%
2022/01/12	1	93.10	2	95.50	93.10	-1	5,739	-0.02%
2022/01/11	4	95.33	1	95.20	94.70	3	5,711	0.05%
2022/01/10	11	97.43	1	96.70	98.00	10	5,675	0.18%
2022/01/07	0	0.00	21	99.60	97.90	-21	5,663	-0.37%
2022/01/06	3	100.33	1.2	100.67	100.00	1.8	5,630	0.03%
2022/01/05	1	103.00	0	0.00	103.00	1	5,605	0.02%
2022/01/04	4.1	105.38	6	106.58	105.50	-1.9	5,555	-0.03%
2022/01/03	7.1	101.21	15	102.47	104.50	-7.9	5,410	-0.15%
2021/12/30	10	100.75	6.2	100.54	101.00	3.8	5,348	0.07%
2021/12/29	0	0.00	3.2	99.41	99.10	-3.2	5,319	-0.06%
2021/12/27	8	99.69	1	99.83	99.30	7	5,307	0.13%
2021/12/24	3.2	97.62	1	97.70	97.60	2.2	5,285	0.04%
2021/12/23	4	100.13	1	100.50	98.70	3	5,269	0.06%
2021/12/22	2	99.75	0	0.00	99.10	2	5,243	0.04%
2021/12/21	5	98.00	0	0.00	98.40	5	5,213	0.10%
2021/12/20	4.1	97.98	15	97.50	97.60	-10.9	5,189	-0.21%
2021/12/17	1	100.00	0	0.00	99.50	1	5,132	0.02%
2021/12/16	11	102.05	0	0.00	101.00	11	5,096	0.22%
2021/12/15	8.1	101.02	0	0.00	100.50	8.1	5,079	0.16%
2021/12/14	1	101.00	1	101.00	101.00	0	5,036	0.00%
2021/12/13	1	102.50	9	103.11	103.00	-8	5,006	-0.16%
2021/12/10	7	101.21	6	101.83	101.00	1	4,945	0.02%
2021/12/09	6	105.58	0	0.00	106.00	6	4,867	0.12%
2021/12/08	14	106.07	2	105.50	105.00	12	4,825	0.25%
2021/12/07	22	106.77	7	105.93	105.50	15	4,723	0.32%
2021/12/06	8	113.81	5	114.20	114.50	3	4,378	0.07%
2021/12/03	5	115.30	3	115.83	116.50	2	4,312	0.05%
2021/12/02	25	116.60	18.1	114.88	113.00	6.9	4,177	0.17%
2021/12/01	11.1	118.60	8	118.88	117.00	3.1	3,918	0.08%
2021/11/30	14	119.25	11.1	119.87	117.00	2.9	3,566	0.08%
2021/11/29	8	112.88	12	113.79	113.50	-4	3,000	-0.13%
2021/11/26	19.1	113.53	41	112.21	115.50	-21.9	2,633	-0.83%
2021/11/25	6	111.92	37.4	108.05	111.50	-31.4	1,878	-1.67%
2021/11/24	25	104.00	10	103.46	105.00	15	1,479	1.01%
2021/11/23	3	96.43	6	95.45	95.50	-3	1,280	-0.23%
2021/11/22	6	94.52	7	93.86	93.60	-1	1,208	-0.08%
2021/11/19	2	92.90	2	92.50	92.40	0	1,201	0.00%
2021/11/18	2	92.25	0	0.00	92.00	2	1,203	0.17%
2021/11/17	1	92.80	1	92.20	93.40	0	1,196	0.00%
2021/11/15	0	0.00	6	89.95	90.70	-6	1,294	-0.46%
2021/11/12	3	86.50	0	0.00	86.50	3	1,288	0.23%
2021/11/11	5	88.20	1	86.90	87.10	4	1,312	0.30%
2021/11/10	1	87.90	0	0.00	87.90	1	1,342	0.07%
2021/11/09	17	86.91	4	86.70	88.20	13	1,378	0.94%
2021/11/08	3	85.47	1	85.50	85.50	2	1,378	0.15%
2021/11/05	9	88.11	0.1	87.50	87.60	8.9	1,418	0.63%
2021/11/04	10	88.00	10	86.51	87.00	0	1,454	0.00%
2021/11/03	1	87.70	2.2	87.74	87.00	-1.2	1,461	-0.08%
2021/11/02	2.2	84.08	1	87.30	83.00	1.2	1,481	0.08%
2021/11/01	5	87.50	1	87.70	87.50	4	1,509	0.27%
2021/10/29	0	0.00	1	86.60	86.80	-1	1,561	-0.06%
2021/10/28	1	88.00	1	89.20	85.90	0	1,566	0.00%
2021/10/27	0	0.00	1	85.20	85.80	-1	1,549	-0.06%
2021/10/22	1	83.80	0	0.00	84.00	1	1,622	0.06%
2021/10/21	0	0.00	1	84.50	83.20	-1	1,654	-0.06%
2021/10/20	1	83.30	1	82.50	82.90	0	1,666	0.00%
2021/10/19	0	0.00	0	82.10	82.50	0	1,701	0.00%
2021/10/18	1	80.60	0	0.00	80.60	1	1,762	0.06%
2021/10/15	0	0.00	3	80.83	81.80	-3	1,811	-0.17%
2021/10/13	1	79.80	2	77.60	78.40	-1	1,865	-0.05%
2021/10/08	2	80.30	0	0.00	79.90	2	1,912	0.10%
2021/10/07	0	0.00	1	80.50	80.90	-1	1,941	-0.05%
2021/10/06	1.3	78.60	1	76.50	76.30	0.3	1,996	0.01%
2021/10/05	0.3	80.30	0	0.00	80.50	0.3	2,027	0.01%
2021/10/04	1	80.30	2	79.40	78.90	-1	2,113	-0.05%
2021/09/29	6	83.13	1	82.50	82.00	5	2,625	0.19%
2021/09/28	2	87.10	2	86.90	86.90	0	2,855	0.00%
2021/09/27	0	0.00	2	89.65	89.80	-2	2,900	-0.07%
2021/09/23	2	88.50	2	89.25	89.00	0	3,473	0.00%
2021/09/22	3	86.73	0	0.00	87.00	3	3,665	0.08%
2021/09/17	1	89.60	1	88.20	89.70	0	3,741	0.00%
2021/09/13	1	91.60	0	0.00	91.60	1	4,066	0.02%
2021/09/07	3	91.80	0	0.00	91.80	3	5,047	0.06%
2021/09/06	1	93.80	0	0.00	93.30	1	5,158	0.02%
2021/09/03	2	95.10	0	0.00	95.40	2	5,294	0.04%
2021/08/30	0	0.00	2	103.00	102.00	-2	5,408	-0.04%
2021/08/27	0	0.00	1	103.50	102.00	-1	5,489	-0.02%
2021/08/26	2	104.00	0	0.00	101.50	2	5,548	0.04%
2021/08/25	0	0.00	0.3	103.00	104.00	-0.3	5,627	-0.01%
2021/08/20	1	97.10	5	95.40	96.80	-4	5,777	-0.07%
2021/08/19	4	94.93	12	98.26	93.00	-8	5,800	-0.14%
2021/08/18	11	96.35	0	0.00	101.50	11	5,894	0.19%
2021/08/16	6	101.75	9	100.33	100.00	-3	6,124	-0.05%
2021/08/13	2	103.75	0	0.00	103.00	2	6,185	0.03%
2021/08/12	0	0.00	2	109.00	108.00	-2	6,213	-0.03%
2021/08/11	0	0.00	1	108.00	107.50	-1	6,292	-0.02%
2021/08/10	3	108.50	6	109.42	108.00	-3	6,365	-0.05%
2021/08/09	4	108.75	0	0.00	107.00	4	6,461	0.06%
2021/08/06	2	111.00	3	113.83	111.00	-1	6,647	-0.02%
2021/08/04	0	0.00	3	107.33	112.00	-3	6,864	-0.04%
2021/08/03	3	105.50	3	104.00	105.00	0	6,915	0.00%
2021/08/02	1	102.00	1	104.50	106.00	0	7,135	0.00%
2021/07/30	2	104.75	2	103.50	102.00	0	7,220	0.00%
2021/07/29	1	104.00	2	105.00	105.50	-1	7,301	-0.01%
2021/07/28	2	104.75	8	104.50	104.50	-6	7,375	-0.08%
2021/07/27	1	112.50	0	0.00	109.50	1	7,484	0.01%
2021/07/26	0	0.00	2	112.75	113.00	-2	7,612	-0.03%
2021/07/23	0	0.00	0.3	113.00	112.00	-0.3	7,663	0.00%
2021/07/22	0.3	112.00	0	0.00	112.50	0.3	7,736	0.00%
2021/07/21	0	0.00	6	110.50	111.00	-6	7,787	-0.08%
2021/07/20	1	112.00	1	112.00	110.00	0	7,776	0.00%
2021/07/19	1	113.50	1	115.00	113.50	0	7,786	0.00%
2021/07/16	4	114.00	1	115.50	113.50	3	7,830	0.04%
2021/07/15	3	114.83	1	114.50	114.50	2	7,884	0.03%
2021/07/14	0	0.00	1	115.00	114.00	-1	8,022	-0.01%
2021/07/13	2	116.00	1	116.00	114.00	1	8,058	0.01%
2021/07/12	0	0.00	4	116.50	116.50	-4	8,026	-0.05%
2021/07/09	6	115.58	1	115.50	115.00	5	8,040	0.06%
2021/07/08	5	120.10	2	119.75	119.00	3	8,066	0.04%
2021/07/07	20	123.63	18	121.94	120.50	2	8,101	0.02%
2021/07/06	7.6	121.44	31.2	121.16	121.50	-23.6	7,972	-0.30%
2021/07/05	29	119.71	6	120.75	118.00	23	7,865	0.29%
2021/07/02	3	114.17	0	0.00	115.50	3	7,760	0.04%
2021/07/01	10.1	117.67	7	116.29	114.00	3.1	8,048	0.04%
2021/06/30	8	121.00	24	120.98	123.00	-16	8,037	-0.20%
2021/06/29	18	116.17	18	114.94	112.00	0	7,900	0.00%
2021/06/28	4.1	110.61	4	112.13	112.50	0.1	7,787	0.00%
2021/06/25	0	0.00	2	114.00	113.00	-2	7,774	-0.03%
2021/06/24	8	115.81	1	114.00	114.50	7	7,802	0.09%
2021/06/23	5	116.00	8	116.50	115.50	-3	7,897	-0.04%
2021/06/22	5	113.70	1	118.00	112.00	4	7,990	0.05%
2021/06/21	8	114.13	2	114.00	113.50	6	8,099	0.07%
2021/06/18	24	119.67	22.1	118.67	117.00	2	8,071	0.02%
2021/06/17	9	111.61	35	112.30	117.50	-26	7,670	-0.34%
2021/06/16	15	107.63	14	109.54	107.00	1	7,512	0.01%
2021/06/15	9	107.28	8	107.38	108.00	1	7,507	0.01%
2021/06/11	7	106.29	5	108.00	103.50	2	7,479	0.03%
2021/06/10	0	0.00	1	103.51	104.50	-1	7,614	-0.01%
2021/06/09	2	103.25	0	0.00	103.00	2	7,802	0.03%
2021/06/08	1	105.50	5	104.50	104.50	-4	7,814	-0.05%
2021/06/07	1	103.00	0	0.00	102.50	1	7,863	0.01%
2021/06/04	4	104.63	0.2	105.25	105.00	3.8	7,874	0.05%
2021/06/03	0	0.00	5	102.00	104.00	-5	7,867	-0.06%
2021/06/02	14	104.50	7	100.14	100.00	7	7,833	0.09%
2021/06/01	1	105.50	4	104.63	105.00	-3	7,781	-0.04%
2021/05/31	14	105.79	22.1	105.75	104.50	-8.1	7,760	-0.10%
2021/05/28	23	105.52	2	105.50	104.50	21	7,739	0.27%
2021/05/27	10	103.50	11	104.09	104.00	-1	7,708	-0.01%
2021/05/26	18	107.72	0	0.00	104.50	18	7,654	0.24%
2021/05/25	3	107.17	15	106.80	108.00	-12	7,623	-0.16%
2021/05/24	1	98.50	1	98.50	98.60	0	7,669	0.00%
2021/05/21	1	98.40	1	95.70	95.80	0	8,044	0.00%
2021/05/20	3	93.47	0	0.00	93.00	3	8,255	0.04%
2021/05/19	1	95.00	2	97.40	95.40	-1	8,409	-0.01%
2021/05/18	1	94.30	2	94.85	96.90	-1	8,638	-0.01%
2021/05/17	7	90.46	15	89.19	88.90	-8	8,770	-0.09%
2021/05/14	3.5	93.91	1	93.14	93.00	2.4	8,852	0.03%
2021/05/13	2	92.75	2	91.40	91.60	0	8,935	0.00%
2021/05/12	11	97.49	6	96.62	90.90	5	9,089	0.06%
2021/05/11	7	101.86	3	101.50	101.00	4	9,090	0.04%
2021/05/10	13	113.35	8	112.81	110.50	5	9,152	0.05%
2021/05/07	7	107.43	7	112.07	113.00	0	9,214	0.00%
2021/05/06	1	102.50	5	103.90	103.00	-4	9,549	-0.04%
2021/05/05	5.5	106.45	10	106.60	102.50	-4.5	9,563	-0.05%
2021/05/04	12.1	105.82	11	107.55	106.00	1.1	9,851	0.01%
2021/05/03	11	116.00	4	116.25	113.50	7	10,170	0.07%
2021/04/29	0	0.00	1.1	125.88	125.00	-1.1	10,099	-0.01%
2021/04/28	5.1	126.10	9	127.28	128.50	-4	10,166	-0.04%
2021/04/27	7	125.50	19	125.76	126.50	-12	10,239	-0.12%
2021/04/26	2	123.50	12	123.96	123.50	-10	10,222	-0.10%
2021/04/23	0	121.50	2	123.50	122.50	-2	10,282	-0.02%
2021/04/22	5	120.70	10	119.90	119.50	-5	10,494	-0.05%
2021/04/21	8	123.56	0	0.00	123.50	8	10,620	0.08%
2021/04/20	11	126.18	6	128.24	127.50	5	10,940	0.05%
2021/04/19	11	123.73	1	125.50	123.00	10	10,902	0.09%
2021/04/16	6	124.50	7	123.14	123.00	-1	10,940	-0.01%
2021/04/15	2	124.00	1.1	123.52	124.00	1	11,107	0.01%
2021/04/14	6	121.17	8.1	120.40	125.00	-2.1	11,202	-0.02%
2021/04/13	14	122.71	8	125.13	122.50	6	11,300	0.05%
2021/04/12	8.3	122.49	2	122.75	121.50	6.3	11,314	0.06%
2021/04/09	9.1	127.05	12	127.75	126.00	-2.9	11,401	-0.03%
2021/04/08	9	133.56	5	133.70	131.00	4	11,427	0.04%
2021/04/07	14	134.46	11.6	133.33	133.50	2.4	11,575	0.02%
2021/04/06	8	126.06	16.1	126.42	129.50	-8.1	11,354	-0.07%
2021/04/01	14	122.54	20.2	121.04	121.50	-6.2	11,260	-0.06%
2021/03/31	2	118.25	5	116.50	117.50	-3	11,387	-0.03%
2021/03/30	4	119.25	11	119.32	118.50	-7	11,764	-0.06%
2021/03/29	4	117.63	18	118.69	117.00	-14	11,926	-0.12%
2021/03/26	41	120.07	7	119.21	119.50	34	12,174	0.28%
2021/03/25	17.2	115.15	16	114.03	114.00	1.2	12,118	0.01%
2021/03/24	5	125.20	4	124.00	120.00	1	12,075	0.01%
2021/03/23	5	134.50	1	133.00	131.00	4	12,106	0.03%
2021/03/22	14	130.82	0	0.00	130.50	14	12,209	0.11%
2021/03/19	4	133.50	7	131.57	133.00	-3	12,296	-0.02%
2021/03/18	1	137.00	1	134.00	134.50	0	12,427	0.00%
2021/03/17	1	134.00	0	0.00	134.00	1	12,481	0.01%
2021/03/16	27.1	139.34	31	137.06	134.50	-3.9	12,505	-0.03%
2021/03/15	22	133.64	25	132.56	134.50	-3	12,413	-0.02%
2021/03/12	0	0.00	0.3	129.00	128.00	-0.3	12,305	0.00%
2021/03/11	1.2	126.26	2.4	128.31	131.00	-1.2	12,362	-0.01%
2021/03/10	0	0.00	3	120.50	121.50	-3	12,362	-0.02%
2021/03/09	1	112.50	0	0.00	110.50	1	12,470	0.01%
2021/03/08	1.2	120.33	0	0.00	117.00	1.2	12,466	0.01%
2021/03/05	5.3	123.25	3	123.50	122.00	2.3	12,619	0.02%
2021/03/04	4	126.75	1	129.50	127.00	3	12,695	0.02%
2021/03/03	2	125.50	1	128.00	130.00	1	12,775	0.01%
2021/03/02	2	130.25	5	132.40	126.00	-3	12,890	-0.02%
2021/02/26	2.1	131.31	10	126.90	130.00	-7.9	13,034	-0.06%
2021/02/25	38	133.83	32.4	132.51	132.00	5.6	13,343	0.04%
2021/02/24	25.3	131.20	6.3	130.16	129.00	19	13,326	0.14%
2021/02/23	45	140.40	59.1	139.99	137.50	-14.1	13,344	-0.11%
2021/02/22	20.2	135.81	17	138.24	139.50	3.2	13,052	0.02%
2021/02/19	7.1	125.86	11	124.32	127.50	-3.9	13,152	-0.03%
2021/02/18	23.1	121.97	16.4	122.10	124.00	6.7	13,244	0.05%
2021/02/17	13.5	115.72	20.7	114.33	117.50	-7.2	13,484	-0.05%
2021/02/05	18	106.69	21	106.26	107.00	-3	13,531	-0.02%
2021/02/04	22	105.14	16	104.91	104.00	6	13,967	0.04%
2021/02/03	55	104.55	52.9	103.27	104.00	2.1	14,127	0.01%
2021/02/02	40	100.63	43	100.10	100.00	-3	13,906	-0.02%
2021/02/01	23	96.93	29	96.82	96.50	-6	13,833	-0.04%
2021/01/29	16.1	101.53	44.7	98.36	98.50	-28.6	13,785	-0.21%
2021/01/28	48	102.16	26	104.57	101.00	22	13,657	0.16%
2021/01/27	12	101.71	15	101.10	100.50	-3	13,700	-0.02%
2021/01/26	22.4	101.12	13	102.72	99.10	9.4	13,769	0.07%
2021/01/25	22	102.95	31.3	105.56	107.00	-9.3	13,404	-0.07%
2021/01/22	7	98.60	1	97.50	97.60	6	12,966	0.05%
2021/01/21	11	97.16	12	97.87	98.00	-1	12,896	-0.01%
2021/01/20	3.1	95.19	0.2	96.50	93.80	2.9	12,789	0.02%
2021/01/19	6.1	101.72	9	100.06	99.00	-2.9	12,639	-0.02%
2021/01/18	7.1	100.11	24.3	100.43	100.50	-17.3	12,578	-0.14%
2021/01/15	21.2	101.71	11	102.95	101.00	10.2	12,515	0.08%
2021/01/14	8.1	99.60	7	101.78	102.50	1.1	12,336	0.01%
2021/01/13	14.1	98.68	18.1	99.81	100.00	-4	12,264	-0.03%
2021/01/12	14	92.33	12	92.41	93.20	2	12,028	0.02%
2021/01/11	32.1	95.55	16	95.39	95.60	16.1	12,396	0.13%
2021/01/08	20	97.98	10.1	97.16	95.20	9.9	12,534	0.08%
2021/01/07	7	97.96	37	96.60	97.50	-30	12,342	-0.24%
2021/01/06	18	96.43	20	98.51	96.00	-2	12,234	-0.02%
2021/01/05	0	0.00	1.4	96.29	97.70	-1.4	12,030	-0.01%
2021/01/04	4.1	97.70	8.4	96.80	97.50	-4.3	11,917	-0.04%
2020/12/31	6.1	91.86	6	90.97	91.60	0.1	11,758	0.00%
2020/12/30	18	88.49	12	89.78	91.90	6	11,606	0.05%
2020/12/29	3	85.20	2	85.60	84.80	1	11,358	0.01%
2020/12/28	9	86.16	5	86.16	85.00	4	11,243	0.04%
2020/12/25	20.3	85.88	6	85.88	84.80	14.3	11,135	0.13%
2020/12/24	26	85.47	22.2	86.17	86.20	3.8	10,948	0.03%
2020/12/23	18	78.64	2	79.60	78.40	16	10,487	0.15%
2020/12/22	3	77.93	13.5	78.69	77.90	-10.5	10,269	-0.10%
2020/12/21	8	72.90	5	74.28	75.00	3	9,943	0.03%
2020/12/18	13	74.27	15	74.65	73.70	-2	9,853	-0.02%
2020/12/17	11	74.84	4.1	74.80	75.20	6.9	9,668	0.07%
2020/12/16	10	73.39	31.6	71.26	72.80	-21.6	9,437	-0.23%
2020/12/15	23	69.46	43	70.50	68.30	-20	9,266	-0.22%
2020/12/14	24	73.85	22	74.01	73.60	2	9,095	0.02%
2020/12/11	27	69.94	12.1	70.11	69.70	14.9	8,808	0.17%
2020/12/10	7	70.99	1.1	71.98	70.90	5.9	8,667	0.07%
2020/12/09	3	71.33	11	71.55	72.10	-8	8,565	-0.09%
2020/12/08	14.2	69.19	3	69.10	69.00	11.2	8,371	0.13%
2020/12/07	9.6	70.90	0	0.00	70.60	9.6	8,252	0.12%
2020/12/04	0	0.00	2.1	69.77	71.60	-2.1	8,135	-0.03%
2020/12/03	4.4	70.84	11	71.72	70.10	-6.6	8,054	-0.08%
2020/12/02	1	69.00	7.9	68.55	68.80	-6.9	7,885	-0.09%
2020/12/01	9	68.74	6	69.37	68.50	3	7,819	0.04%
2020/11/30	2	67.25	3	66.70	67.00	-1	7,659	-0.01%
2020/11/27	10	66.15	12	66.36	66.90	-2	7,549	-0.03%
2020/11/26	1	65.90	1	64.90	66.20	0	7,437	0.00%
2020/11/25	5	64.16	1	63.90	63.90	4	7,271	0.06%
2020/11/24	11	66.24	19.2	65.75	65.50	-8.2	7,077	-0.12%
2020/11/23	1	62.40	4	62.03	62.60	-3	6,734	-0.04%
2020/11/20	14	63.16	16.7	63.12	62.00	-2.7	6,608	-0.04%
2020/11/19	8	60.50	2	60.30	60.60	6	6,320	0.09%
2020/11/18	10	61.41	2	62.15	61.40	8	6,176	0.13%
2020/11/17	7	59.36	14	59.69	60.00	-7	5,780	-0.12%
2020/11/16	6	59.20	12.3	58.94	58.40	-6.3	5,492	-0.11%
2020/11/13	12	55.69	2	55.70	56.10	10	4,947	0.20%
2020/11/12	11	56.93	18	56.92	57.00	-7	4,661	-0.15%
2020/11/11	16	51.74	28.2	52.87	53.30	-12.2	4,040	-0.30%
2020/11/10	16	49.57	14	49.73	49.75	2	3,616	0.06%
2020/11/09	5.2	49.60	0	0.00	49.35	5.2	3,553	0.15%
2020/11/06	3	50.57	0	0.00	50.00	3	3,499	0.09%
2020/11/05	2	49.95	3.4	50.12	50.80	-1.4	3,391	-0.04%
2020/11/04	11	50.80	17	50.42	49.90	-6	3,238	-0.19%
2020/11/03	0	0.00	13	47.03	48.60	-13	2,785	-0.47%
2020/11/02	2	44.20	2	44.60	44.20	0	2,637	0.00%
2020/10/30	14	45.00	16	45.16	44.15	-2	2,705	-0.07%
2020/10/29	0	0.00	13	44.10	44.35	-13	2,751	-0.47%
2020/10/28	3	45.35	2	45.45	45.25	1	2,780	0.04%
2020/10/27	3	46.53	1	47.10	46.70	2	2,770	0.07%
2020/10/26	5	46.81	6	46.23	46.50	-1	2,772	-0.04%
2020/10/23	7	46.85	2	47.30	46.85	5	2,750	0.18%
2020/10/22	9	46.60	11	47.23	46.45	-2	2,721	-0.07%
2020/10/21	11	48.80	13	49.38	48.20	-2	2,642	-0.08%
2020/10/20	4	49.25	3.4	49.24	49.20	0.6	2,518	0.02%
2020/10/19	36	49.94	40	49.43	49.50	-4	2,366	-0.17%
2020/10/16	18	46.81	18.5	46.61	47.00	-0.5	1,867	-0.03%
2020/10/15	6	42.85	0	0.00	42.75	6	1,653	0.36%
2020/10/13	0	0.00	0.7	42.15	42.30	-0.7	1,633	-0.04%
2020/10/06	1.3	42.83	1.3	42.37	42.35	0.1	1,627	0.00%
2020/10/05	0.6	41.40	0	0.00	41.40	0.6	1,592	0.04%
2020/09/30	0	0.00	11	40.75	41.80	-11	1,596	-0.69%
2020/09/29	10	41.50	4	41.21	41.25	6	1,554	0.39%
2020/09/25	1.3	37.26	0	0.00	37.40	1.3	1,474	0.08%
2020/09/24	5	38.77	0	0.00	38.70	5	1,477	0.34%
2020/09/23	0	0.00	6	40.30	40.20	-6	1,496	-0.40%
2020/09/18	1	42.55	0	0.00	42.40	1	1,520	0.07%
2020/09/17	2	42.45	0.6	42.40	42.55	1.4	1,535	0.09%
2020/09/15	5	42.85	5.3	42.65	42.65	-0.3	1,591	-0.02%
2020/09/14	0	0.00	2	42.40	42.60	-2	1,598	-0.13%
2020/09/11	0	0.00	1	40.70	40.30	-1	1,604	-0.06%
2020/09/08	1	42.50	0	0.00	41.85	1	1,745	0.06%
2020/09/03	1	43.45	1	43.50	43.00	0	1,874	0.00%
2020/09/02	4.3	41.71	1	42.00	41.80	3.3	1,891	0.17%
2020/09/01	1	41.75	1	41.70	41.60	0	1,998	0.00%
2020/08/28	0.5	42.15	0	0.00	42.15	0.5	2,041	0.02%
2020/08/27	0	0.00	1	42.70	42.25	-1	2,070	-0.05%
2020/08/26	2	42.45	0	0.00	42.45	2	2,090	0.10%
2020/08/25	0	0.00	1.1	42.39	42.25	-1.1	2,109	-0.05%
2020/08/20	0.3	42.70	0.4	42.70	42.60	-0.1	2,180	-0.01%
2020/08/19	0	0.00	1	46.25	46.40	-1	2,197	-0.05%
2020/08/18	0.3	46.85	0.7	46.85	46.85	-0.4	2,228	-0.02%
2020/08/17	1	48.40	2.3	46.67	48.00	-1.3	2,258	-0.06%
2020/08/04	3	34.55	0	0.00	34.35	3	2,282	0.13%
2020/07/30	0	0.00	1	34.55	34.45	-1	3,078	-0.03%
2020/07/29	0	0.00	1	34.35	34.20	-1	3,170	-0.03%
2020/07/28	1	35.75	3	35.95	34.10	-2	3,170	-0.06%
2020/07/27	4	35.66	0	0.00	35.35	4	3,244	0.12%
2020/07/24	0	0.00	22	35.84	35.70	-22	3,193	-0.69%
2020/07/23	0	0.00	27	34.76	35.25	-27	3,158	-0.85%
2020/07/22	0	0.00	8	34.20	34.20	-8	3,161	-0.25%
2020/07/21	1	33.95	0	0.00	33.85	1	3,201	0.03%
2020/07/20	0.2	32.55	1	32.40	32.65	-0.8	3,199	-0.03%
2020/07/17	0	0.00	30	33.20	32.85	-30	3,227	-0.93%
2020/07/15	2	33.55	0	0.00	33.05	2	3,278	0.06%
2020/07/13	1	33.70	0	0.00	33.65	1	3,356	0.03%
2020/07/10	1	34.00	1	34.00	33.65	0	3,500	0.00%
2020/07/09	2	34.80	0	0.00	34.90	2	3,520	0.06%
2020/07/08	0	0.00	8	35.00	35.00	-8	3,577	-0.22%
2020/07/07	3	35.20	4	34.91	34.80	-1	3,663	-0.03%
2020/07/06	1	35.15	0	0.00	35.10	1	3,851	0.03%
2020/07/03	0	0.00	12	34.60	34.50	-12	4,021	-0.30%
2020/06/29	1	34.35	0	0.00	34.70	1	4,098	0.02%
2020/06/24	3	35.17	0	0.00	35.15	3	4,099	0.07%
2020/06/22	2.5	35.50	0	0.00	35.50	2.5	4,199	0.06%
2020/06/19	0	0.00	2	36.20	36.20	-2	4,242	-0.05%
2020/06/18	0	0.00	1	36.75	36.60	-1	4,242	-0.02%
2020/06/17	1	36.15	0	0.00	36.15	1	4,260	0.02%
2020/06/16	3	36.30	2	36.05	36.35	1	4,302	0.02%
2020/06/15	3	35.80	0	0.00	35.50	3	4,366	0.07%
2020/06/12	2	35.20	4	35.20	35.85	-2	4,379	-0.05%
2020/06/11	8	36.60	0	0.00	36.10	8	4,395	0.18%
2020/06/10	8	37.29	3	37.58	37.30	5	4,452	0.11%
2020/06/09	1	37.65	0	0.00	37.20	1	4,513	0.02%
2020/06/08	2	37.95	3	38.10	37.90	-1	4,552	-0.02%
2020/06/05	3	38.30	1	39.00	38.15	2	4,554	0.04%
2020/06/04	21	38.55	1	38.60	38.70	20	4,538	0.44%
2020/06/03	3	38.03	22	38.25	37.95	-19	4,507	-0.42%
2020/06/02	20	37.95	0	0.00	37.80	20	4,491	0.45%
2020/06/01	20	38.40	2	37.83	38.40	18	4,457	0.40%
2020/05/29	3.5	37.47	0	0.00	37.40	3.5	4,403	0.08%
2020/05/28	14	37.45	9	37.99	37.90	5	4,407	0.11%
2020/05/27	2	37.10	0	0.00	36.75	2	4,323	0.05%
2020/05/25	3	35.47	3	36.47	36.50	0	4,385	0.00%
2020/05/22	4	36.80	0	0.00	36.25	4	4,398	0.09%
2020/05/21	1	37.35	7	37.45	37.25	-6	4,407	-0.14%
2020/05/20	1	37.25	1	37.20	37.10	0	4,467	0.00%
2020/05/19	2	36.30	3	36.35	36.75	-1	4,448	-0.02%
2020/05/18	1	35.70	0	0.00	35.70	1	4,457	0.02%
2020/05/15	0	0.00	2	37.23	36.50	-2	4,478	-0.04%
2020/05/14	2	36.90	0	0.00	36.20	2	4,452	0.04%
2020/05/13	1	38.45	0	0.00	37.90	1	4,433	0.02%
2020/05/12	5	38.18	5	38.08	38.40	0	4,428	0.00%
2020/05/11	2	38.30	0	38.30	38.35	2	4,449	0.04%
2020/05/08	2	38.38	10	38.55	37.55	-8	4,441	-0.18%
2020/05/07	107	40.47	94	39.51	39.20	13	4,380	0.30%	大買/
2020/05/06	11	36.65	26.2	37.39	38.15	-15.2	4,085	-0.37%
2020/05/05	1	34.25	4	34.96	34.70	-3	3,688	-0.08%
2020/05/04	16	33.69	5	33.70	33.70	11	3,668	0.30%
2020/04/30	4	35.04	4	34.80	34.40	0	3,742	0.00%
2020/04/29	1	34.15	1	34.45	34.15	0	3,684	0.00%
2020/04/28	3	34.67	5	34.35	34.30	-2	3,696	-0.05%
2020/04/27	5	34.25	10	34.50	34.45	-5	3,720	-0.13%
2020/04/24	0	0.00	4.3	34.14	33.80	-4.3	3,691	-0.12%
2020/04/23	0	0.00	5	33.45	33.45	-5	3,703	-0.14%
2020/04/22	3	32.90	4	32.93	33.20	-1	3,718	-0.03%
2020/04/21	9	32.87	1	34.15	32.35	8	3,749	0.21%
2020/04/20	0	0.00	3	34.13	33.90	-3	3,767	-0.08%
2020/04/17	4	34.59	1	35.25	33.75	3	3,778	0.08%
2020/04/16	2	34.40	4	34.10	34.30	-2	3,760	-0.05%
2020/04/15	97	35.08	95	34.24	34.20	2	3,757	0.05%
2020/04/14	4	33.25	4	33.36	33.55	0	3,688	0.00%
2020/04/13	13	33.35	2	33.30	32.65	11	3,813	0.29%
2020/04/10	2	34.58	2	34.78	34.40	0	3,879	0.00%
2020/04/09	51	36.65	50	35.57	33.95	1	4,140	0.02%
2020/04/08	4	33.86	21	34.42	35.40	-17	4,011	-0.42%
2020/04/07	12	31.20	5	31.62	32.20	7	4,092	0.17%
2020/04/06	1	29.95	2	30.08	30.10	-1	4,345	-0.02%
2020/04/01	0	0.00	1	29.70	29.85	-1	4,372	-0.02%
2020/03/31	2	30.13	1	30.00	29.70	1	4,475	0.02%
2020/03/30	1	29.55	11	29.43	29.60	-10	4,518	-0.22%
2020/03/27	11	31.37	0	0.00	29.65	11	4,612	0.24%
2020/03/26	0	0.00	4	28.50	29.50	-4	4,598	-0.09%
2020/03/24	2	25.75	0	0.00	25.80	2	4,572	0.04%
2020/03/23	1	24.70	0	0.00	24.75	1	4,545	0.02%
2020/03/20	3	26.70	4	27.20	27.00	-1	4,520	-0.02%
2020/03/18	1	29.20	0	0.00	28.05	1	4,419	0.02%
2020/03/17	1	29.45	2.9	29.28	28.60	-1.9	4,403	-0.04%
2020/03/16	0	0.00	3	29.28	29.50	-3	4,367	-0.07%
2020/03/13	2.2	28.53	0	0.00	28.70	2.2	4,289	0.05%
2020/03/12	10	32.92	3	31.70	31.65	7	4,241	0.17%
2020/03/11	0	0.00	2	35.68	35.10	-2	4,204	-0.05%
2020/03/10	0	0.00	6	34.58	36.15	-6	4,195	-0.14%
2020/03/09	1	35.85	0	0.00	35.75	1	4,197	0.02%
2020/03/05	1	38.75	1	38.80	38.65	0	4,232	0.00%
2020/03/04	1	38.20	1	38.35	38.20	0	4,229	0.00%
2020/03/03	4	38.80	4	38.81	38.70	0	4,237	0.00%
2020/02/27	4	39.46	0	0.00	37.80	4	4,210	0.09%
2020/02/26	0	0.00	1	40.40	39.65	-1	4,164	-0.02%
2020/02/25	2	40.33	1	40.75	40.60	1	4,108	0.02%
2020/02/24	3	40.75	1	40.75	40.65	2	4,069	0.05%
2020/02/21	0	0.00	1	41.40	41.20	-1	4,045	-0.02%
2020/02/20	4	41.03	3	40.77	40.55	1	3,968	0.03%
2020/02/19	1	41.00	0	0.00	40.90	1	3,956	0.03%
2020/02/18	1	40.85	1	41.00	40.45	0	3,928	0.00%
2020/02/17	1	40.60	0	0.00	40.30	1	3,916	0.03%
2020/02/14	0	0.00	2	40.60	40.60	-2	4,036	-0.05%
2020/02/13	7	40.66	0	0.00	40.15	7	4,028	0.17%
2020/02/11	0	0.00	3.6	40.56	40.30	-3.6	3,986	-0.09%
2020/02/10	2	39.80	2	39.50	39.25	0	3,950	0.00%
2020/02/07	1	40.30	6	39.58	39.55	-5	4,026	-0.12%
2020/02/06	1	40.10	1	40.15	40.10	0	4,272	0.00%
2020/02/05	1.2	40.28	1	40.20	39.55	0.2	4,410	0.00%
2020/02/04	14	39.64	14	39.50	39.95	0	4,497	0.00%
2020/02/03	2	35.68	14	35.98	36.35	-12	4,528	-0.26%
2020/01/31	3	38.93	23	38.95	38.15	-20	4,551	-0.44%
2020/01/30	9	39.03	1	38.95	38.95	8	4,553	0.18%
2020/01/20	27	43.65	1	43.60	43.25	26	4,499	0.58%
2020/01/17	1	43.65	9	43.71	43.65	-8	4,489	-0.18%
2020/01/16	5	43.51	1	43.50	43.30	4	4,441	0.09%
2020/01/15	6	43.55	0	0.00	43.15	6	4,406	0.14%
2020/01/14	1.9	43.50	15	43.29	43.50	-13.1	4,341	-0.30%
2020/01/13	8	42.39	0	0.00	42.40	8	4,296	0.19%
2020/01/10	15	42.55	0	0.00	42.80	15	4,272	0.35%
2020/01/09	0	0.00	18.2	42.82	42.95	-18.2	4,251	-0.43%
2020/01/08	1	42.00	1	43.20	42.25	0	4,228	0.00%
2020/01/07	14	42.21	3	42.72	43.00	11	4,175	0.26%
2020/01/06	7	46.23	4	46.20	46.10	3	4,113	0.07%
2020/01/03	119	47.18	96	46.88	45.95	23	4,087	0.56%	大買/
2020/01/02	3	44.87	3.9	45.20	45.15	-0.9	3,791	-0.02%
2019/12/31	1	45.20	14.2	45.97	45.20	-13.2	3,800	-0.35%
2019/12/30	13	43.70	9.3	43.86	45.25	3.7	3,615	0.10%
2019/12/27	0	0.00	22	42.28	42.30	-22	3,350	-0.66%
2019/12/26	3	43.13	1	43.30	41.95	2	3,385	0.06%
2019/12/25	1	42.45	17	42.70	42.40	-16	3,429	-0.47%
2019/12/24	0	0.00	12	42.16	42.30	-12	3,477	-0.35%
2019/12/23	5	42.08	2	41.88	41.60	3	3,489	0.09%
2019/12/19	1	40.30	0	0.00	40.15	1	3,504	0.03%
2019/12/17	3	40.65	1	40.70	40.45	2	3,729	0.05%
2019/12/12	0	0.00	1	41.40	40.70	-1	4,745	-0.02%
2019/12/10	11	41.33	0	0.00	41.10	11	4,792	0.23%
2019/12/09	4	41.45	12	41.60	41.35	-8	4,807	-0.17%
2019/12/06	2	41.10	1	41.25	41.00	1	4,856	0.02%
2019/12/05	1	41.00	1	41.00	40.70	0	4,901	0.00%
2019/12/04	4	40.54	2	40.90	40.60	2	4,921	0.04%
2019/12/03	2	40.60	3	40.58	40.35	-1	4,939	-0.02%
2019/11/29	0	0.00	1	40.40	40.20	-1	5,107	-0.02%
2019/11/28	2	40.50	3	40.57	40.85	-1	5,234	-0.02%
2019/11/27	5	40.62	0	0.00	40.85	5	5,261	0.10%
2019/11/22	1	39.95	0	0.00	39.90	1	5,206	0.02%
2019/11/19	0	0.00	1	40.15	40.10	-1	5,205	-0.02%
2019/11/18	0	0.00	3	40.08	40.00	-3	5,211	-0.06%
2019/11/15	3	39.90	0	0.00	39.85	3	5,212	0.06%
2019/11/14	0	0.00	1	40.60	40.10	-1	5,204	-0.02%
2019/11/13	43	41.04	41	40.46	40.25	2	5,175	0.04%
2019/11/12	0	0.00	6	39.20	39.25	-6	5,048	-0.12%
2019/11/11	0.2	38.50	10	39.05	38.15	-9.8	5,037	-0.19%
2019/11/08	2	39.88	0	0.00	39.80	2	5,005	0.04%
2019/11/07	1	40.10	0	0.00	39.80	1	5,002	0.02%
2019/11/06	13	40.23	0	0.00	40.10	13	4,999	0.26%
2019/11/05	17	42.56	11	42.05	39.40	6	4,923	0.12%
2019/11/04	14	42.80	10	43.65	43.65	4	4,658	0.09%
2019/11/01	2	41.80	13	43.36	43.50	-11	4,567	-0.24%
2019/10/31	0	0.00	2	42.40	42.70	-2	4,403	-0.05%
2019/10/30	14	41.78	2	42.10	42.65	12	4,271	0.28%
2019/10/29	0	0.00	1	41.80	42.50	-1	4,199	-0.02%
2019/10/28	10	41.90	0	0.00	41.95	10	4,166	0.24%
2019/10/25	2	41.65	0	0.00	41.90	2	4,155	0.05%
2019/10/24	0	0.00	1	41.60	41.65	-1	4,140	-0.02%
2019/10/23	1	41.10	10	41.20	41.10	-9	4,119	-0.22%
2019/10/22	3	41.05	1	41.00	41.15	2	4,118	0.05%
2019/10/21	12	41.40	2	41.10	41.05	10	4,118	0.24%
2019/10/18	2	40.95	1	40.90	40.85	1	4,103	0.02%
2019/10/17	5	41.16	0	0.00	41.10	5	4,102	0.12%
2019/10/16	11	41.59	0	0.00	40.85	11	4,097	0.27%
2019/10/15	1	41.80	1	41.35	41.25	0	4,088	0.00%
2019/10/09	1	41.55	1	42.65	42.20	0	3,952	0.00%
2019/10/07	0	0.00	8	43.90	43.70	-8	3,832	-0.21%
2019/10/04	2	43.73	2	43.85	44.00	0	3,752	0.00%
2019/10/03	2.2	43.85	0	0.00	43.85	2.2	3,681	0.06%
2019/10/02	2	43.95	4	43.68	43.15	-2	3,642	-0.05%
2019/10/01	6	44.66	23	43.38	44.20	-17	3,580	-0.47%
2019/09/27	4	42.46	7	42.61	43.30	-3	3,443	-0.09%
2019/09/26	5	41.76	11.3	41.74	42.60	-6.3	3,334	-0.19%
2019/09/25	0	0.00	4	39.93	40.50	-4	3,213	-0.12%
2019/09/24	9	39.34	3	38.97	40.05	6	3,184	0.19%
2019/09/23	13	39.23	0	0.00	38.20	13	3,078	0.42%
2019/09/20	0	0.00	2	41.40	41.30	-2	2,911	-0.07%
2019/09/19	13	42.42	0	0.00	41.75	13	2,843	0.46%
2019/09/18	5	41.58	4	42.10	43.00	1	2,751	0.04%
2019/09/17	5.2	42.54	43	44.98	41.80	-37.8	2,375	-1.59%
2019/09/16	3	41.43	1	41.60	41.30	2	1,806	0.11%
2019/09/12	0	0.00	1	41.30	41.50	-1	1,786	-0.06%
2019/09/11	3	40.87	0	0.00	41.15	3	1,758	0.17%
2019/09/09	3	41.50	3.2	42.14	42.45	-0.2	1,667	-0.01%
2019/09/06	1	40.50	0	0.00	41.10	1	1,595	0.06%
2019/09/05	0	0.00	7	40.98	41.00	-7	1,552	-0.45%
2019/09/04	0	0.00	36.3	40.04	41.00	-36.3	1,506	-2.41%
2019/09/03	25	40.02	4	39.73	40.45	21	1,413	1.49%
2019/09/02	3	37.95	9	38.91	39.25	-6	1,259	-0.48%
2019/08/30	7	35.99	1	35.20	35.70	6	1,131	0.53%
2019/08/27	1	34.10	0	0.00	34.00	1	1,094	0.09%
2019/08/21	17	35.38	0	0.00	35.60	17	1,095	1.55%
2019/08/20	2	35.00	2	35.05	34.75	0	1,086	0.00%
2019/08/15	1	34.10	0	0.00	34.10	1	1,087	0.09%
2019/08/14	1	35.10	0	0.00	35.00	1	1,087	0.09%
2019/08/12	1	35.55	0	0.00	35.55	1	1,088	0.09%
2019/08/08	5	34.90	0	0.00	35.25	5	1,086	0.46%
2019/08/06	10.2	36.05	0	0.00	35.85	10.2	1,071	0.96%
2019/08/05	7.2	37.03	0	0.00	36.45	7.2	1,069	0.67%
2019/07/31	0.1	42.05	1	42.00	42.00	-0.9	1,047	-0.09%
2019/07/30	0	42.25	0	0.00	42.40	0	1,071	0.00%
2019/07/29	0.2	42.30	0	0.00	42.30	0.2	1,083	0.01%
2019/07/26	1	42.55	1	42.50	42.55	0	1,090	0.00%
2019/07/25	2	42.30	5	42.30	42.50	-3	1,088	-0.28%
2019/07/24	0	0.00	5	42.25	42.25	-5	1,097	-0.46%
2019/07/23	0	0.00	1	42.00	41.90	-1	1,123	-0.09%
2019/07/22	0	0.00	1	41.30	41.30	-1	1,191	-0.08%
2019/07/19	1	41.30	0	0.00	41.40	1	1,202	0.08%
2019/07/18	1	42.05	2	41.60	41.55	-1	1,203	-0.08%
2019/07/17	2	42.45	0	0.00	42.05	2	1,211	0.17%
2019/07/16	2	43.20	3	43.15	42.85	-1	1,233	-0.08%
2019/07/15	0	0.00	3	43.13	43.00	-3	1,259	-0.24%
2019/07/12	2	43.43	2	43.30	43.45	0	1,310	0.00%
2019/07/11	9	45.79	2	45.80	45.80	7	1,372	0.51%
2019/07/10	0	0.00	1	45.40	45.40	-1	1,621	-0.06%
2019/07/09	2	45.20	3	45.40	45.00	-1	1,657	-0.06%
2019/07/08	1	46.30	1	47.20	46.10	0	1,663	0.00%
2019/07/05	6	45.85	2	45.93	46.10	4	1,697	0.24%
2019/07/04	4	45.56	0	0.00	45.50	4	1,710	0.23%
2019/07/01	0	0.00	1	43.95	44.45	-1	1,839	-0.05%
2019/06/20	0	0.00	1	43.55	43.30	-1	2,059	-0.05%
2019/06/18	1	42.10	0	0.00	42.10	1	2,124	0.05%
2019/06/17	0	0.00	1	42.70	42.75	-1	2,138	-0.05%
2019/06/14	0	0.00	1	42.00	41.95	-1	2,160	-0.05%
2019/06/13	0	0.00	1	41.65	41.80	-1	2,190	-0.05%
2019/06/06	2	39.95	0	0.00	40.10	2	2,534	0.08%
2019/05/30	0	0.00	1	41.20	41.20	-1	2,771	-0.04%
2019/05/27	2	40.20	2	40.10	40.10	0	3,176	0.00%
2019/05/22	0	0.00	1	41.80	41.55	-1	3,668	-0.03%
2019/05/21	1.2	40.95	1	41.30	41.55	0.2	3,707	0.01%
2019/05/20	2	40.90	1	41.00	40.75	1	3,804	0.03%
2019/05/17	3	40.87	4	41.33	40.70	-1	3,892	-0.03%
2019/05/15	3	42.08	0	0.00	42.10	3	4,266	0.07%
2019/05/14	1	39.26	2	40.40	41.30	-1	4,501	-0.02%
2019/05/10	4	43.35	0	0.00	42.80	4	4,644	0.09%
2019/05/09	1.1	44.03	0	0.00	44.15	1.1	4,634	0.02%
2019/05/08	1	45.35	0	0.00	45.35	1	4,673	0.02%
2019/05/07	2.4	45.94	2	46.35	45.90	0.4	4,747	0.01%
2019/05/06	2	45.33	0	0.00	44.75	2	4,751	0.04%
2019/05/03	8	46.40	2	46.35	46.25	6	4,785	0.13%
2019/04/30	1	46.15	0	0.00	46.15	1	4,891	0.02%
2019/04/26	6	48.01	11	47.67	47.25	-5	4,961	-0.10%
2019/04/23	2	46.98	1	47.15	47.25	1	5,111	0.02%
2019/04/22	3	48.45	0	0.00	47.80	3	5,340	0.06%
2019/04/19	0	0.00	1	47.90	48.40	-1	5,387	-0.02%
2019/04/18	0	0.00	11	49.35	47.60	-11	5,707	-0.19%
2019/04/17	0	0.00	2	49.50	49.35	-2	5,719	-0.03%
2019/04/16	33	49.83	4.3	49.56	49.75	28.8	5,718	0.50%
2019/04/15	3	46.80	3	47.73	47.85	0	5,594	0.00%
2019/04/12	1	46.70	0	0.00	46.70	1	5,672	0.02%
2019/04/11	0	0.00	3	47.10	47.10	-3	5,768	-0.05%
2019/04/09	9	47.87	2	47.58	47.60	7	6,081	0.12%
2019/04/08	1	46.50	0	0.00	46.70	1	6,436	0.02%
2019/04/03	3	45.88	2	46.15	46.10	1	6,629	0.02%
2019/04/01	2	45.43	2	45.15	45.00	0	7,167	0.00%
2019/03/29	1	46.10	0	0.00	45.65	1	7,536	0.01%
2019/03/28	0	0.00	2	45.45	45.50	-2	7,721	-0.03%
2019/03/27	4.3	45.33	4	45.83	45.80	0.3	7,865	0.00%
2019/03/26	3	46.67	3	47.20	46.50	0	7,873	0.00%
2019/03/21	0	0.00	1	48.00	48.15	-1	8,105	-0.01%
2019/03/19	0	0.00	1	47.25	47.25	-1	8,377	-0.01%
2019/03/18	1	47.95	0	0.00	47.95	1	8,491	0.01%
2019/03/15	2	47.73	9	48.21	48.10	-7	8,770	-0.08%
2019/03/14	10	47.93	9	47.86	46.60	1	9,044	0.01%
2019/03/12	5	50.32	4	50.73	49.85	1	9,301	0.01%
2019/03/11	3	50.20	4	50.68	50.20	-1	9,448	-0.01%
2019/03/08	6	49.64	5	50.02	50.40	1	9,612	0.01%
2019/03/07	9	50.56	12.3	50.50	50.30	-3.3	9,642	-0.03%
2019/03/06	2	51.25	4	50.78	50.80	-2	9,679	-0.02%
2019/03/05	5	50.60	0	0.00	50.10	5	9,708	0.05%
2019/03/04	4	50.33	11	49.80	51.10	-7	9,704	-0.07%
2019/02/27	10	49.57	5	49.30	49.05	5	9,658	0.05%
2019/02/26	2	51.75	6	52.15	51.40	-4	9,577	-0.04%
2019/02/25	10	52.16	7	51.94	51.90	3	9,563	0.03%
2019/02/22	21	51.03	17	51.03	51.60	4	9,450	0.04%
2019/02/21	1	48.00	1	48.35	48.50	0	9,149	0.00%
2019/02/20	5	48.19	2	48.03	48.00	3	9,258	0.03%
2019/02/19	0	0.00	2	47.50	47.60	-2	9,267	-0.02%
2019/02/18	2	48.53	21	47.74	47.60	-19	9,242	-0.21%
2019/02/15	3	46.42	31	46.48	47.05	-28	9,163	-0.31%
2019/02/14	3	46.82	6	46.90	46.35	-3	9,095	-0.03%
2019/02/13	84	47.77	58	47.31	47.40	26	9,023	0.29%
2019/02/12	17.2	45.06	64	45.09	46.00	-46.8	8,777	-0.53%
2019/02/11	16.1	42.92	40	42.70	43.10	-23.9	8,609	-0.28%
2019/01/30	3	41.63	20	41.65	41.80	-17	8,577	-0.20%
2019/01/29	6	40.73	1	41.25	41.35	5	8,614	0.06%
2019/01/28	6	41.48	13	41.31	41.10	-7	8,652	-0.08%
2019/01/25	42	40.91	23	40.79	40.85	19	8,874	0.21%
2019/01/24	28	40.39	2	40.23	40.10	26	9,167	0.28%
2019/01/22	9	39.89	0	0.00	39.70	9	9,268	0.10%
2019/01/21	3	41.00	2	40.88	40.60	1	9,292	0.01%
2019/01/18	5	40.67	1	40.70	40.70	4	9,306	0.04%
2019/01/17	32	40.72	91	40.93	40.55	-59	9,334	-0.63%
2019/01/16	13	41.02	2	40.95	40.90	11	9,313	0.12%
2019/01/15	5	42.07	18	41.75	41.75	-13	9,273	-0.14%
2019/01/14	2	41.63	8	41.69	41.75	-6	9,265	-0.06%
2019/01/11	18	41.76	11	41.95	41.50	7	9,264	0.08%
2019/01/10	7	40.63	4	40.30	40.30	3	9,125	0.03%
2019/01/09	25	42.25	43	41.22	40.50	-18	9,288	-0.19%
2019/01/08	6	39.88	19	39.97	40.30	-13	8,992	-0.14%
2019/01/07	7	40.29	0	0.00	39.65	7	8,947	0.08%
2019/01/04	6	38.18	6	38.75	39.00	0	8,914	0.00%
2019/01/03	32	39.30	9	39.04	38.75	23	8,765	0.26%
2019/01/02	19	39.99	14	39.87	40.00	5	8,676	0.06%
2018/12/28	15	39.79	23	40.01	40.10	-8	8,611	-0.09%
2018/12/27	11	38.82	21	38.73	38.95	-10	8,451	-0.12%
2018/12/26	25	39.14	20	40.81	37.40	5	8,289	0.06%
2018/12/25	21	39.50	30	39.65	39.60	-9	7,869	-0.11%
2018/12/24	24	39.44	4	39.83	39.75	20	7,694	0.26%
2018/12/22	34	39.88	10	39.63	39.05	24	7,492	0.32%
2018/12/21	11	38.13	19	37.41	40.15	-8	7,198	-0.11%
2018/12/20	42	36.00	13	36.31	36.50	29	6,832	0.42%
2018/12/19	52	35.98	28	35.97	35.80	24	6,640	0.36%
2018/12/18	12	35.13	11	35.07	35.20	1	6,495	0.02%
2018/12/17	9	35.65	6	35.81	35.35	3	6,442	0.05%
2018/12/14	1	33.50	0	0.00	34.10	1	6,267	0.02%
2018/12/13	18	35.28	5	34.67	34.50	13	6,221	0.21%
2018/12/12	0	0.00	8	35.61	35.50	-8	6,141	-0.13%
2018/12/11	14	34.58	10	34.43	34.90	4	6,015	0.07%
2018/12/10	28	33.64	6	33.48	33.90	22	5,929	0.37%
2018/12/07	26	35.82	36	35.65	35.75	-10	5,814	-0.17%
2018/12/06	11	35.11	13	36.17	34.50	-2	5,528	-0.04%
2018/12/05	16	35.75	6	35.88	37.80	10	5,190	0.19%
2018/12/04	13	34.59	5	35.00	34.50	8	4,788	0.17%
2018/12/03	1	34.30	17	34.39	34.45	-16	4,666	-0.34%
2018/11/30	3	31.10	0	0.00	31.35	3	4,492	0.07%
2018/11/29	10	30.65	3	31.25	30.55	7	4,432	0.16%
2018/11/28	0	0.00	10	31.10	30.65	-10	4,373	-0.23%
2018/11/23	10	28.65	6	28.79	28.50	4	4,307	0.09%
2018/11/22	2	30.23	0	0.00	29.70	2	4,280	0.05%
2018/11/21	1	30.35	0	0.00	30.85	1	4,247	0.02%
2018/11/20	8	30.94	0	0.00	30.55	8	4,270	0.19%
2018/11/19	9	31.07	0	0.00	31.40	9	4,240	0.21%
2018/11/16	0	0.00	1	30.00	29.55	-1	4,139	-0.02%
2018/11/08	1	29.40	0	0.00	29.35	1	4,235	0.02%
2018/11/07	1	28.50	1	29.45	29.20	0	4,211	0.00%
2018/11/06	1	28.00	0	0.00	28.00	1	4,192	0.02%
2018/11/02	6	30.77	8	30.86	30.30	-2	4,132	-0.05%
2018/11/01	215	29.72	200	30.35	30.25	15	3,918	0.38%	大買/大賣/
2018/10/31	6	28.23	20	28.55	28.70	-14	3,601	-0.39%
2018/10/30	1	26.15	1	26.35	26.10	0	3,524	0.00%
2018/10/29	0	0.00	2	27.75	27.75	-2	3,573	-0.06%
2018/10/26	2	28.65	0	0.00	28.35	2	3,631	0.06%
2018/10/25	2	28.88	0	0.00	28.45	2	3,627	0.06%
2018/10/24	1	31.80	3.2	31.95	31.05	-2.2	3,696	-0.06%
2018/10/19	12	33.63	11	33.51	33.35	1	3,957	0.03%
2018/10/18	9	36.67	6	37.33	35.85	3	4,004	0.07%
2018/10/17	15	39.86	5	38.04	37.60	10	4,006	0.25%
2018/10/09	2	40.70	0	0.00	40.55	2	4,311	0.05%
2018/10/08	0	0.00	5	39.15	40.80	-5	4,359	-0.11%
2018/10/05	3	43.12	0	0.00	39.80	3	4,552	0.07%
2018/10/04	5	44.75	2	44.70	43.20	3	4,672	0.06%
2018/10/03	5	44.17	0	0.00	44.05	5	4,979	0.10%
2018/09/28	0	0.00	4	46.60	45.55	-4	5,500	-0.07%
2018/09/27	6	47.93	0	0.00	46.85	6	5,673	0.11%
2018/09/26	0	0.00	3	49.83	49.10	-3	5,843	-0.05%
2018/09/25	1	49.50	1	50.50	49.50	0	6,216	0.00%
2018/09/21	0	0.00	2	49.90	49.80	-2	6,582	-0.03%
2018/09/20	2	49.20	3	49.37	48.80	-1	6,926	-0.01%
2018/09/19	0	0.00	2	50.70	49.60	-2	7,038	-0.03%
2018/09/18	2	50.40	0	0.00	50.90	2	7,235	0.03%
2018/09/17	1	53.20	1	52.70	52.70	0	7,424	0.00%
2018/09/14	1	54.50	1	53.30	54.20	0	7,648	0.00%
2018/09/13	1	52.90	0	0.00	51.00	1	8,110	0.01%
2018/09/10	2	54.60	0	0.00	54.10	2	8,490	0.02%
2018/09/07	1	57.90	1	54.90	55.10	0	8,709	0.00%
2018/09/05	1	61.90	1	63.30	61.20	0	9,072	0.00%
2018/09/03	0	0.00	3	63.77	61.60	-3	9,372	-0.03%
2018/08/30	0	0.00	2	65.50	65.80	-2	9,532	-0.02%
2018/08/29	1	65.50	5	65.30	65.20	-4	9,778	-0.04%
2018/08/28	10	67.40	5	65.10	64.80	5	9,998	0.05%
2018/08/27	12	65.88	2	65.65	66.30	10	10,141	0.10%
2018/08/23	2	64.30	12	66.29	63.20	-10	10,185	-0.10%
2018/08/17	3	71.10	3	71.93	68.30	0	10,516	0.00%
2018/08/16	2	71.40	0	0.00	72.00	2	10,468	0.02%
2018/08/15	6	68.33	22	69.92	70.00	-16	10,396	-0.15%
2018/08/14	13	65.24	7	65.63	67.60	6	10,349	0.06%
2018/08/13	12	64.74	2	65.15	63.60	10	10,310	0.10%
2018/08/10	1	72.00	2	71.10	69.80	-1	10,282	-0.01%
2018/08/09	5	71.06	0	0.00	72.00	5	10,294	0.05%
2018/08/08	1	72.00	2	72.45	71.20	-1	10,270	-0.01%
2018/08/07	3	74.50	1	73.70	74.50	2	10,249	0.02%
2018/08/03	5	71.06	5	71.20	71.60	0	10,329	0.00%
2018/08/02	19	69.32	20	68.93	70.00	-1	10,387	-0.01%
2018/08/01	3	73.87	1	76.00	73.40	2	10,464	0.02%
2018/07/31	4	72.98	6	73.07	75.60	-2	10,441	-0.02%
2018/07/30	9	75.22	4	77.45	73.50	5	10,481	0.05%
2018/07/27	39	82.96	37	80.95	80.70	2	10,555	0.02%
2018/07/25	16	77.99	24	78.21	77.80	-8	10,320	-0.08%
2018/07/24	3	74.37	12	74.78	76.50	-9	10,204	-0.09%
2018/07/23	14	72.54	12	73.48	74.50	2	10,145	0.02%
2018/07/20	14	74.46	13	76.36	71.30	1	10,038	0.01%
2018/07/19	5	75.68	4	77.15	76.80	1	9,970	0.01%
2018/07/18	4	78.78	4	77.15	75.30	0	10,006	0.00%
2018/07/17	26	80.01	0	0.00	78.80	26	10,089	0.26%
2018/07/16	2	83.80	0	0.00	82.60	2	9,995	0.02%
2018/07/13	54	87.56	54	86.47	85.10	0	10,005	0.00%
2018/07/12	4	81.83	6	81.87	85.50	-2	9,815	-0.02%
2018/07/11	17	83.01	35	83.02	82.20	-18	9,749	-0.18%
2018/07/10	4	78.88	8	79.01	80.40	-4	9,659	-0.04%
2018/07/09	6	82.93	48	86.18	80.50	-42	9,549	-0.44%
2018/07/06	64	83.11	52	85.35	84.90	12	9,382	0.13%
2018/07/05	49	85.82	49	85.99	86.90	0	9,159	0.00%
2018/07/04	53	87.09	53	86.68	91.50	0	8,991	0.00%
2018/07/03	116	92.08	122	88.71	86.00	-6	8,811	-0.07%	大買/大賣/
2018/07/02	93	88.31	33	90.64	90.30	60	8,439	0.71%
2018/06/29	64	83.87	67.6	83.70	84.40	-3.6	8,052	-0.04%
2018/06/28	8	79.04	8	78.78	79.00	0	7,692	0.00%
2018/06/27	46	83.50	7	81.84	78.30	39	7,559	0.52%
2018/06/26	7	78.00	23	78.63	80.70	-16	7,336	-0.22%
2018/06/25	10	83.14	0	0.00	80.80	10	7,119	0.14%
2018/06/22	13	88.05	47	85.42	83.00	-34	6,874	-0.49%
2018/06/21	0	0.00	2	86.45	88.20	-2	6,334	-0.03%
2018/06/20	9	82.30	64	84.95	80.20	-55	6,221	-0.88%
2018/06/19	6	88.90	0	0.00	88.90	6	5,951	0.10%
2018/06/15	62	78.64	10	78.31	80.90	52	5,913	0.88%
2018/06/14	5	72.96	8	73.36	73.60	-3	5,702	-0.05%
2018/06/13	20	73.55	9	72.82	74.80	11	5,575	0.20%
2018/06/12	44	71.66	12	71.13	71.80	32	5,279	0.61%
2018/06/11	1	65.30	1	65.30	65.30	0	5,043	0.00%
2018/06/08	0	0.00	1	59.40	59.40	-1	4,965	-0.02%
2018/06/07	3	54.00	3	54.43	54.00	0	4,954	0.00%
2018/06/06	7	53.96	9	54.26	54.50	-2	4,778	-0.04%
2018/06/05	48	55.51	44	53.88	50.30	4	4,523	0.09%
2018/06/04	2	52.75	6	54.45	55.00	-4	4,289	-0.09%
2018/06/01	0	0.00	8	48.20	50.00	-8	4,140	-0.19%
2018/05/31	6	48.02	1	50.50	47.80	5	4,116	0.12%
2018/05/30	1	48.80	11	48.43	49.25	-10	4,191	-0.24%
2018/05/29	18	50.75	15	50.69	49.85	3	4,321	0.07%
2018/05/28	26	50.62	21	50.55	51.20	5	4,218	0.12%
2018/05/25	6	47.23	7	47.87	47.50	-1	4,020	-0.02%
2018/05/22	0	0.00	3	47.90	47.55	-3	3,972	-0.08%
2018/05/17	2	44.70	2	44.98	45.50	0	3,895	0.00%
2018/05/16	2	46.25	0	0.00	46.20	2	3,863	0.05%
2018/05/15	7	46.79	5	47.00	46.75	2	3,881	0.05%
2018/05/14	3	47.42	4	47.85	47.95	-1	3,950	-0.03%
2018/05/11	19	46.67	5	47.70	46.10	14	3,993	0.35%
2018/05/10	1	49.60	16	50.56	49.60	-15	3,939	-0.38%
2018/05/09	32	50.12	19	49.52	49.35	13	3,876	0.34%
2018/05/08	5	47.73	6	47.94	48.00	-1	3,678	-0.03%
2018/05/07	4	48.20	14	49.29	47.75	-10	3,660	-0.27%
2018/05/04	5	49.21	9	49.19	48.50	-4	3,536	-0.11%
2018/04/27	5	47.15	0	0.00	46.75	5	3,430	0.15%
2018/04/26	12	45.57	2	45.50	45.70	10	3,439	0.29%
2018/04/25	0	0.00	2	46.18	46.50	-2	3,424	-0.06%
2018/04/24	14	46.65	1	50.80	46.40	13	3,384	0.38%
2018/04/23	0	0.00	15	51.01	51.40	-15	3,266	-0.46%
2018/04/20	5	46.50	2	46.75	46.80	3	3,085	0.10%
2018/04/19	5	48.05	5	48.32	47.00	0	3,282	0.00%
2018/04/18	1	47.60	3	46.85	47.45	-2	3,235	-0.06%
2018/04/17	2	47.63	7	47.13	46.55	-5	3,251	-0.15%
2018/04/16	18	48.22	19	50.46	50.00	-1	3,227	-0.03%
2018/04/13	0	0.00	33	46.48	48.00	-33	3,094	-1.07%
2018/04/12	1	45.00	1	44.95	45.00	0	3,079	0.00%
2018/04/10	31	45.31	1	45.30	44.65	30	3,551	0.84%
2018/04/09	0	0.00	2	42.70	44.00	-2	3,640	-0.05%
2018/04/03	6	42.13	0	0.00	41.75	6	3,704	0.16%
2018/04/02	0	0.00	7	44.78	43.75	-7	3,778	-0.19%
2018/03/31	3	45.18	0	0.00	45.00	3	3,943	0.08%
2018/03/26	0	0.00	2	43.00	43.40	-2	4,908	-0.04%
2018/03/23	8	43.61	0	0.00	43.45	8	4,918	0.16%
2018/03/22	6	45.57	4	46.24	45.45	2	4,958	0.04%
2018/03/19	2	45.65	2	45.90	45.85	0	5,036	0.00%
2018/03/16	2	45.20	2	45.65	45.70	0	5,057	0.00%
2018/03/15	9	45.29	10	45.41	45.70	-1	5,088	-0.02%
2018/03/14	3	44.90	3	45.53	45.25	0	5,154	0.00%
2018/03/13	18	45.16	15	45.28	45.20	3	5,169	0.06%
2018/03/12	2	44.10	2	44.35	44.10	0	5,186	0.00%
2018/03/09	2	43.95	1	44.30	44.15	1	5,267	0.02%
2018/03/08	3	43.60	0	0.00	43.85	3	5,466	0.05%
2018/03/07	1	44.00	1	46.10	44.10	0	5,641	0.00%
2018/03/06	1	45.15	1	45.55	45.15	0	5,784	0.00%
2018/03/05	42	48.22	44	46.93	46.60	-2	6,014	-0.03%
2018/03/02	6	44.04	10	44.90	45.55	-4	5,903	-0.07%
2018/03/01	0	0.00	4	43.40	43.90	-4	5,832	-0.07%
2018/02/27	5	42.97	4	43.18	42.90	1	5,813	0.02%
2018/02/26	3	42.58	2	43.00	42.50	1	5,841	0.02%
2018/02/23	2	42.75	5	44.70	42.75	-3	5,826	-0.05%
2018/02/22	0	0.00	2	41.63	41.85	-2	5,781	-0.03%
2018/02/21	0	0.00	2	40.98	41.20	-2	5,766	-0.03%
2018/02/09	5	40.35	5	40.70	40.70	0	5,735	0.00%
2018/02/08	3	42.57	0	0.00	41.50	3	5,713	0.05%
2018/02/07	3	42.00	5	43.50	42.00	-2	5,681	-0.04%
2018/02/06	13	43.62	10	43.34	42.50	3	5,625	0.05%
2018/02/05	23	44.12	27	44.44	44.95	-4	5,502	-0.07%
2018/02/02	10	45.25	9	45.26	44.55	1	5,393	0.02%
2018/02/01	8	45.38	16	45.72	45.10	-8	5,337	-0.15%
2018/01/31	0	0.00	2	42.35	42.85	-2	5,220	-0.04%
2018/01/30	0	0.00	1	42.80	42.00	-1	5,205	-0.02%
2018/01/29	0	0.00	3	42.92	43.55	-3	5,175	-0.06%
2018/01/26	26	41.97	4	42.54	41.50	22	5,121	0.43%
2018/01/25	0	0.00	1	45.00	43.20	-1	5,055	-0.02%
2018/01/24	3	44.80	2	45.03	44.70	1	5,027	0.02%
2018/01/23	13	46.26	3	47.93	46.15	10	5,046	0.20%
2018/01/22	5	48.46	4	46.94	48.30	1	5,014	0.02%
2018/01/19	10	48.00	11	47.85	47.40	-1	4,964	-0.02%
2018/01/18	3	47.85	6	48.27	47.15	-3	4,943	-0.06%
2018/01/16	7	48.89	4	49.71	48.85	3	4,885	0.06%
2018/01/15	8	50.45	4	51.15	49.00	4	4,841	0.08%
2018/01/12	6	47.81	4	47.58	48.45	2	4,616	0.04%
2018/01/11	25	49.28	25	48.15	47.60	0	4,581	0.00%
2018/01/10	0	0.00	5	47.50	47.50	-5	4,509	-0.11%
2018/01/09	13	50.36	7	50.42	49.70	6	4,423	0.14%
2018/01/08	6	50.38	4	50.60	49.50	2	4,310	0.05%
2018/01/05	12	53.72	19	53.04	53.00	-7	4,216	-0.17%
2018/01/04	4	51.98	4	50.03	54.00	0	4,052	0.00%
2018/01/03	0	0.00	4	48.26	49.25	-4	3,716	-0.11%
2018/01/02	1	43.00	7	44.54	44.80	-6	3,564	-0.17%