凱美 (2375)-臺銀-臺中券商分點個股進出

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－臺銀-臺中券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

臺銀-臺中券商分點個股進出
臺銀-臺中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	0	0.00	0.5	61.82	61.40	-0.5	431	-0.12%
2024/04/15	0.5	64.00	0	63.60	63.50	0.5	427	0.11%
2024/04/12	1	64.50	0	0.00	64.60	1	424	0.24%
2024/04/09	1	64.10	4.5	64.21	64.20	-3.5	415	-0.84%
2024/04/03	2	61.70	0	0.00	61.70	2	397	0.50%
2024/04/02	1	62.00	5	62.30	61.90	-4	397	-1.01%
2024/04/01	0	0.00	6	63.03	62.80	-6	392	-1.53%
2024/03/29	1	60.90	1	60.50	60.50	0	368	0.00%
2024/03/28	1	60.00	0	0.00	60.00	1	367	0.27%
2024/03/27	2	59.50	0	0.00	59.70	2	368	0.54%
2024/03/26	1.1	59.81	0	0.00	59.50	1.1	373	0.28%
2024/03/25	5.3	60.68	2	60.60	60.60	3.3	374	0.87%
2024/03/22	0	59.60	0.1	59.50	59.90	-0.1	379	-0.03%
2024/03/21	2	60.20	2	59.60	59.60	0	395	0.00%
2024/03/20	8	60.18	2	60.50	60.10	6	404	1.48%
2024/03/19	0	59.70	0	0.00	59.70	0	423	0.01%
2024/03/15	0	60.60	0	0.00	60.40	0	430	0.01%
2024/03/14	0	61.30	0	0.00	61.30	0	456	0.00%
2024/03/13	0.1	62.70	0.3	63.16	61.80	-0.3	479	-0.06%
2024/03/11	0.3	63.00	0	0.00	62.80	0.3	507	0.06%
2024/03/07	1	64.90	0.1	63.70	63.70	0.9	540	0.16%
2024/03/06	1	65.50	1	65.90	64.90	0	550	0.00%
2024/03/04	0	65.57	0	0.00	65.40	0	701	0.01%
2024/02/29	0.2	66.30	1	66.80	66.80	-0.8	797	-0.11%
2024/02/27	0	0.00	0.1	63.60	63.50	-0.1	896	-0.01%
2024/02/23	0.1	64.56	1	65.10	63.90	-0.9	908	-0.10%
2024/02/22	1.2	64.88	1	65.20	64.80	0.2	915	0.02%
2024/02/20	0.1	65.00	0	0.00	64.60	0.1	926	0.01%
2024/02/19	1	65.50	0	0.00	65.50	1	924	0.11%
2024/01/30	1	64.20	1	64.20	64.20	0	913	0.00%
2024/01/29	0	64.50	0	0.00	64.90	0	914	0.00%
2024/01/22	0	0.00	0.1	64.70	65.10	-0.1	938	-0.01%
2024/01/18	1	64.50	0	0.00	64.80	1	928	0.11%
2024/01/17	1	69.00	0	0.00	64.50	1	925	0.11%
2024/01/16	1	64.50	0	64.40	64.10	1	896	0.11%
2024/01/15	0	0.00	2	65.95	65.50	-2	892	-0.22%
2024/01/12	1	65.30	1	65.00	64.50	0	891	0.00%
2024/01/11	0	0.00	1	65.10	65.10	-1	887	-0.11%
2024/01/09	1	66.20	0	0.00	66.00	1	892	0.11%
2024/01/08	0.1	67.80	0	0.00	66.90	0.1	891	0.01%
2023/12/27	0	70.90	0	0.00	70.30	0	888	0.00%
2023/12/26	0	0.00	1	70.00	70.50	-1	886	-0.11%
2023/12/21	1	70.50	0	0.00	70.80	1	882	0.11%
2023/12/20	0	0.00	0.8	71.20	71.20	-0.8	876	-0.09%
2023/12/18	5	72.98	3	72.70	72.20	2	867	0.23%
2023/12/14	3	75.87	2.1	75.72	75.10	0.9	845	0.10%
2023/12/12	4	73.95	4	74.10	73.80	0	828	0.00%
2023/12/11	1	74.70	0	0.00	74.20	1	830	0.12%
2023/12/08	0	0.00	1	76.00	76.20	-1	802	-0.12%
2023/12/07	0	74.60	0	0.00	74.10	0	780	0.00%
2023/12/06	3	74.17	3	74.33	74.00	0	770	0.00%
2023/12/04	0.1	76.70	1	76.99	76.00	-0.9	731	-0.13%
2023/12/01	0	0.00	7	76.40	75.90	-7	714	-0.98%
2023/11/30	4	76.80	5	76.80	75.70	-1	710	-0.14%
2023/11/29	1	77.99	14	75.79	77.80	-13	685	-1.89%
2023/11/28	0	0.00	6.9	74.61	75.10	-6.9	625	-1.10%
2023/11/27	39	75.65	13	74.53	74.40	26	585	4.44%
2023/11/24	11	73.71	7	73.01	73.70	4	518	0.77%
2023/11/23	0	0.00	1	68.90	68.60	-1	399	-0.25%
2023/11/22	1	67.70	0	0.00	68.00	1	389	0.26%
2023/11/21	0	0.00	1	67.50	67.40	-1	381	-0.26%
2023/11/20	0	0.00	1	68.00	68.00	-1	373	-0.27%
2023/11/17	0	0.00	2	65.30	65.30	-2	358	-0.56%
2023/11/15	0	0.00	1	64.90	64.80	-1	356	-0.28%
2023/11/13	0	0.00	6	64.47	63.90	-6	360	-1.66%
2023/11/08	1	66.00	1	66.60	65.60	0	364	0.00%
2023/11/07	1	66.50	0	0.00	66.50	1	363	0.28%
2023/10/30	0.2	62.90	0	0.00	63.30	0.2	340	0.06%
2023/10/24	0	0.00	1	64.00	64.00	-1	351	-0.28%
2023/10/23	6	64.00	0	0.00	63.60	6	352	1.70%
2023/10/19	0	0.00	0.6	65.00	65.00	-0.6	355	-0.17%
2023/09/25	1	67.00	0	0.00	66.90	1	371	0.27%
2023/09/21	0	0.00	1	67.10	66.80	-1	375	-0.27%
2023/09/20	0	0.00	1	66.90	66.90	-1	376	-0.27%
2023/09/19	1	69.60	0	0.00	67.40	1	378	0.26%
2023/09/14	0	68.40	0.2	68.00	68.40	-0.2	365	-0.05%
2023/09/13	0	68.00	0	0.00	67.90	0	359	0.00%
2023/09/12	0	67.85	2.8	68.01	68.00	-2.8	363	-0.77%
2023/09/11	0.2	67.40	0.2	67.50	67.50	0.1	365	0.01%
2023/09/04	1	67.60	6	67.12	66.60	-5	364	-1.37%
2023/09/01	0	0.00	0	67.90	66.70	0	346	-0.01%
2023/08/31	0	0.00	1	63.50	63.90	-1	303	-0.33%
2023/08/30	0	62.80	1	63.00	62.80	-1	316	-0.31%
2023/08/28	0	0.00	1	61.40	61.80	-1	350	-0.29%
2023/08/23	0	0.00	0.6	61.10	61.50	-0.6	362	-0.17%
2023/08/22	0	0.00	1	60.80	60.70	-1	369	-0.27%
2023/08/18	0	0.00	5	61.38	61.20	-5	374	-1.33%
2023/08/17	0.1	61.10	0	0.00	60.90	0.1	375	0.03%
2023/08/14	0	0.00	1	57.50	57.50	-1	385	-0.26%
2023/08/10	3.1	59.08	0.3	58.80	58.60	2.9	389	0.73%
2023/08/09	2	60.40	0	0.00	60.40	2	385	0.52%
2023/08/08	0.1	61.60	0	0.00	61.20	0.1	384	0.03%
2023/08/04	2	62.90	0	0.00	62.80	2	389	0.51%
2023/08/02	2	63.10	0	0.00	62.80	2	392	0.51%
2023/08/01	1	64.30	0	64.00	63.90	1	398	0.24%
2023/07/31	5.1	65.48	0	0.00	64.30	5.1	428	1.19%
2023/07/27	0.1	65.31	0	0.00	65.00	0.1	430	0.02%
2023/07/26	0	0.00	3	63.40	62.60	-3	426	-0.70%
2023/07/25	0	62.90	0.1	62.70	63.10	-0.1	433	-0.01%
2023/07/24	3	62.40	0	0.00	62.30	3	439	0.68%
2023/07/19	1	63.70	1	65.00	63.70	0	465	0.00%
2023/07/14	0	0.00	2.1	66.39	66.00	-2.1	513	-0.41%
2023/07/13	0.3	66.86	0	0.00	66.20	0.3	548	0.05%
2023/07/12	0.1	66.60	0	0.00	66.50	0.1	566	0.02%
2023/07/10	1.2	66.63	0	0.00	66.50	1.2	667	0.18%
2023/07/07	0	0.00	1	67.10	67.30	-1	712	-0.14%
2023/07/04	0	0.00	1	68.10	68.00	-1	789	-0.13%
2023/07/03	0	0.00	5.4	67.81	67.80	-5.4	797	-0.68%
2023/06/30	0	67.50	0	0.00	67.40	0	820	0.00%
2023/06/29	0	0.00	2	66.90	67.80	-2	832	-0.24%
2023/06/26	3	67.63	0	0.00	67.10	3	894	0.34%
2023/06/21	1	67.90	2	68.00	68.20	-1	921	-0.11%
2023/06/16	0	69.10	0	0.00	69.00	0	1,031	0.00%
2023/06/15	0	0.00	1.3	69.84	69.70	-1.3	1,047	-0.12%
2023/06/14	1	70.00	0	0.00	69.00	1	1,062	0.09%
2023/06/13	0	0.00	19.7	69.47	69.40	-19.7	1,082	-1.82%
2023/06/12	0	0.00	55.1	68.97	68.80	-55.1	1,136	-4.85%
2023/06/07	0	0.00	5	71.90	71.60	-5	1,245	-0.40%
2023/06/06	0	0.00	1	72.00	71.10	-1	1,342	-0.07%
2023/06/05	2	73.00	12	73.26	73.40	-10	1,484	-0.67%
2023/06/02	3	73.03	2	72.60	73.00	1	1,599	0.06%
2023/06/01	67.8	70.84	0	0.00	70.90	67.8	1,713	3.96%
2023/05/31	0.2	70.30	0	0.00	70.70	0.2	1,768	0.01%
2023/05/30	1.3	69.34	1	69.10	69.00	0.3	1,769	0.02%
2023/05/29	2	69.90	0	0.00	69.90	2	1,776	0.11%
2023/05/25	0.2	69.35	0	0.00	69.00	0.2	1,791	0.01%
2023/05/23	2	70.95	1	70.50	70.50	1	1,836	0.05%
2023/05/22	1	71.10	0	0.00	71.10	1	1,887	0.05%
2023/05/19	1	70.91	0	0.00	70.10	1	2,091	0.05%
2023/05/18	0.4	70.40	0.1	70.40	70.50	0.3	2,182	0.01%
2023/05/17	0.1	69.10	2	69.10	69.50	-2	2,189	-0.09%
2023/05/16	0	0.00	1.1	68.46	69.00	-1.1	2,210	-0.05%
2023/05/15	0	0.00	0	67.10	67.30	0	2,211	0.00%
2023/05/12	0.1	67.00	0	0.00	68.00	0.1	2,213	0.00%
2023/05/10	0	0.00	1	68.30	68.60	-1	2,218	-0.04%
2023/05/09	0.1	68.60	0	68.80	68.30	0.1	2,218	0.00%
2023/05/08	0	70.30	0	0.00	70.20	0	2,215	0.00%
2023/05/04	0	0.00	1	67.50	67.50	-1	2,198	-0.05%
2023/05/03	0.1	68.00	0	68.00	67.70	0.1	2,222	0.00%
2023/05/02	0	0.00	7	68.60	68.90	-7	2,228	-0.31%
2023/04/27	0	0.00	20	66.95	67.90	-20	2,222	-0.90%
2023/04/26	0	0.00	4	67.89	67.80	-4	2,217	-0.18%
2023/04/25	1.1	69.82	0	0.00	68.20	1.1	2,213	0.05%
2023/04/24	0.1	71.00	0	0.00	71.10	0.1	2,203	0.00%
2023/04/21	0	0.00	2	70.35	70.30	-2	2,198	-0.09%
2023/04/20	0	0.00	2	74.60	73.20	-2	2,178	-0.09%
2023/04/19	3	75.17	0	0.00	74.70	3	2,174	0.14%
2023/04/18	31	78.20	8	77.74	76.90	23	2,164	1.06%
2023/04/17	2	77.10	0	0.00	77.40	2	2,127	0.09%
2023/04/14	9	77.22	1	78.20	76.80	8	2,107	0.38%
2023/04/13	6	77.72	16	78.21	75.50	-10	2,067	-0.48%
2023/04/12	0	0.00	2	77.00	77.00	-2	2,003	-0.10%
2023/04/11	1	74.50	0	0.00	75.00	1	1,957	0.05%
2023/04/10	19	76.56	8	74.90	74.80	11	1,942	0.57%
2023/04/07	0	0.00	0.6	73.10	72.50	-0.6	1,883	-0.03%
2023/04/06	0	73.00	0	0.00	72.80	0	1,874	0.00%
2023/03/31	0.2	74.01	0	74.70	74.00	0.2	1,865	0.01%
2023/03/30	0	0.00	1	72.20	72.60	-1	1,839	-0.05%
2023/03/28	2	75.00	1.2	75.92	73.30	0.8	1,811	0.04%
2023/03/27	0	77.10	7	76.90	76.60	-7	1,782	-0.39%
2023/03/24	3	78.70	5	78.28	78.10	-2	1,767	-0.11%
2023/03/23	7	78.03	5.1	78.95	79.10	1.9	1,740	0.11%
2023/03/22	0	0.00	3.1	75.76	75.40	-3.1	1,663	-0.19%
2023/03/21	7	76.30	7.1	76.14	75.10	-0.1	1,651	-0.01%
2023/03/20	4	73.95	4	75.55	76.50	0	1,626	0.00%
2023/03/16	5.6	75.12	6	74.03	74.50	-0.4	1,595	-0.03%
2023/03/15	1	77.60	0	0.00	76.30	1	1,580	0.06%
2023/03/14	9	75.84	8	75.71	75.30	1	1,538	0.07%
2023/03/13	7	75.87	6.1	76.50	77.00	1	1,534	0.06%
2023/03/10	9.4	78.25	24.1	77.52	78.50	-14.7	1,502	-0.98%
2023/03/09	31	81.64	7	81.87	80.70	24	1,448	1.66%
2023/03/08	21	81.60	31	81.07	80.00	-10	1,349	-0.74%
2023/03/07	18	77.84	4.1	75.30	76.80	13.9	1,199	1.16%
2023/03/06	9	73.69	13.3	73.82	76.00	-4.3	1,069	-0.40%
2023/03/03	8	69.14	16.1	68.72	69.10	-8.1	931	-0.87%
2023/03/02	0	0.00	0.1	65.80	66.10	-0.1	872	-0.01%
2023/03/01	1	66.20	0	0.00	65.80	1	864	0.12%
2023/02/24	2	67.05	0	0.00	66.80	2	856	0.23%
2023/02/23	1	67.60	0	0.00	68.10	1	847	0.12%
2023/02/22	3	67.86	2	67.30	67.20	1	837	0.12%
2023/02/21	4	69.60	1	69.60	69.40	3	817	0.37%
2023/02/20	14	70.18	11	70.45	70.40	3	800	0.38%
2023/02/17	32	70.98	35.8	71.17	71.50	-3.8	752	-0.50%
2023/02/16	1	68.00	2	68.01	69.30	-1	548	-0.18%
2023/02/15	0.2	62.30	0	0.00	63.00	0.2	460	0.04%
2023/02/14	2	63.40	1.8	63.41	62.60	0.2	451	0.04%
2023/02/10	0	60.20	0	0.00	60.20	0	437	0.01%
2023/02/06	0	63.80	0	0.00	62.70	0	442	0.00%
2023/02/03	0	64.50	0	0.00	63.50	0	442	0.01%
2023/02/02	0.1	64.10	2	64.25	64.70	-1.9	441	-0.43%
2023/02/01	0.1	62.20	1.8	63.02	63.80	-1.7	426	-0.40%
2023/01/31	0.1	60.48	0	59.30	60.70	0.1	401	0.02%
2023/01/30	0	0.00	0	58.40	58.90	0	392	0.00%
2023/01/13	2	59.65	2	58.80	58.20	0	391	0.00%
2023/01/10	1	58.60	1	58.80	58.60	0	381	0.00%
2023/01/09	7	58.24	10	57.94	58.90	-3	379	-0.79%
2023/01/06	4	57.08	5	56.76	57.30	-1	370	-0.27%
2023/01/05	2	54.60	0	0.00	54.40	2	363	0.55%
2022/12/21	0	55.70	0	0.00	55.70	0	404	0.00%
2022/12/20	0	0.00	0.1	56.90	55.80	-0.1	407	-0.01%
2022/12/16	0	0.00	1	59.80	59.40	-1	413	-0.24%
2022/12/15	1	60.50	0.8	60.56	60.70	0.2	415	0.05%
2022/12/14	0.1	59.80	0	0.00	60.40	0.1	422	0.01%
2022/12/13	0	59.69	0	0.00	59.50	0	423	0.00%
2022/12/12	0	0.00	4	60.58	60.50	-4	423	-0.94%
2022/12/09	8	61.36	3	60.73	61.50	5	429	1.16%
2022/12/07	0	0.00	0.2	60.41	59.40	-0.2	440	-0.04%
2022/12/06	1	63.90	1	63.60	61.30	0	443	0.00%
2022/12/02	0	0.00	2	60.60	60.70	-2	427	-0.47%
2022/12/01	0.1	58.90	1	59.30	58.50	-0.9	426	-0.21%
2022/11/28	0.2	57.00	0	0.00	56.60	0.2	458	0.04%
2022/11/22	0	0.00	0.1	55.90	56.00	-0.1	540	-0.01%
2022/11/18	0	56.80	0	0.00	56.40	0	552	0.00%
2022/11/16	0	0.00	4	58.35	58.30	-4	561	-0.71%
2022/11/15	2	57.20	3	57.77	57.50	-1	564	-0.18%
2022/11/14	3	56.60	2	57.20	57.20	1	568	0.18%
2022/11/09	2	55.40	5.2	55.76	55.80	-3.2	568	-0.56%
2022/11/07	0	0.00	1.2	55.80	54.50	-1.2	570	-0.21%
2022/11/04	1	54.00	2	53.40	54.20	-1	565	-0.18%
2022/11/03	0	0.00	1	52.70	53.10	-1	573	-0.17%
2022/11/02	0	0.00	0.8	52.00	52.70	-0.8	574	-0.14%
2022/11/01	0.1	51.70	0	0.00	51.90	0.1	580	0.01%
2022/10/27	0.1	51.00	0	0.00	51.60	0.1	601	0.01%
2022/10/12	0	0.00	0.6	50.00	49.60	-0.6	911	-0.07%
2022/10/07	0	0.00	0.8	51.80	51.30	-0.8	927	-0.09%
2022/10/05	0	0.00	0.6	52.00	52.30	-0.6	944	-0.06%
2022/09/30	0.2	49.00	0	0.00	50.40	0.2	981	0.02%
2022/09/29	1	49.90	1.6	50.23	49.50	-0.6	984	-0.06%
2022/09/28	0.2	49.40	1	49.85	48.40	-0.8	985	-0.08%
2022/09/27	1	51.60	0	0.00	52.00	1	981	0.10%
2022/09/26	1	51.00	0	0.00	50.50	1	981	0.10%
2022/09/20	0.2	58.40	0	0.00	58.10	0.2	1,001	0.02%
2022/09/16	1	59.04	1	60.60	59.00	0	1,014	0.00%
2022/09/15	7.2	61.94	0	0.00	61.00	7.2	1,008	0.71%
2022/09/14	0	61.00	2.6	61.50	61.00	-2.6	1,003	-0.26%
2022/09/13	1.8	64.31	0	0.00	64.00	1.8	997	0.18%
2022/09/12	0.2	68.20	0	0.00	67.20	0.2	986	0.02%
2022/08/30	8	58.31	0	0.00	58.40	8	970	0.82%
2022/08/29	1	59.80	0	0.00	58.10	1	969	0.10%
2022/08/26	10	62.20	15	61.72	61.40	-5	959	-0.52%
2022/08/25	1	61.90	32	61.63	61.50	-31	952	-3.26%
2022/08/24	38	61.76	10	61.32	62.00	28	946	2.96%
2022/08/23	6	59.60	1	57.10	60.30	5	906	0.55%
2022/08/22	1	56.80	0	0.00	57.00	1	881	0.11%
2022/08/19	0	57.20	0	0.00	57.00	0	877	0.00%
2022/08/18	5	55.60	0	0.00	56.50	5	875	0.57%
2022/08/17	1	56.40	0	0.00	56.00	1	872	0.11%
2022/08/16	0	0.00	1	55.40	55.20	-1	865	-0.12%
2022/08/15	0	0.00	1	54.90	55.60	-1	857	-0.12%
2022/08/12	4	54.33	0	0.00	55.10	4	850	0.47%
2022/08/10	0	0.00	2	52.20	52.20	-2	843	-0.24%
2022/08/09	2	51.60	0	0.00	51.60	2	846	0.24%
2022/08/04	1	51.30	0	0.00	51.70	1	847	0.12%
2022/08/03	1	53.00	0	0.00	51.70	1	841	0.12%
2022/08/01	1	54.80	0	0.00	54.90	1	836	0.12%
2022/07/28	0	0.00	1	54.50	54.40	-1	834	-0.12%
2022/07/27	1	54.50	1	54.90	55.50	0	828	0.00%
2022/07/22	1	56.90	0	0.00	55.90	1	813	0.12%
2022/07/21	0	0.00	2	56.55	57.20	-2	816	-0.24%
2022/07/20	2	57.00	5	56.94	55.60	-3	807	-0.37%
2022/07/19	1	58.70	0	0.00	57.00	1	803	0.12%
2022/07/18	17	58.12	13	58.51	59.00	4	780	0.51%
2022/07/15	5	56.28	2	55.55	57.50	3	651	0.46%
2022/07/14	2.4	51.61	1	52.30	52.30	1.4	586	0.23%
2022/07/13	1	50.00	1	51.30	51.00	0	588	0.00%
2022/07/12	1	49.20	1	50.10	48.85	0	593	0.00%
2022/07/11	1	51.30	0	0.00	50.90	1	599	0.17%
2022/07/08	1	52.00	2	52.90	52.80	-1	597	-0.17%
2022/07/07	3	50.20	0	0.00	50.40	3	589	0.51%
2022/07/04	1	48.25	4	48.30	49.20	-3	607	-0.49%
2022/07/01	2	47.98	5	49.46	46.15	-3	599	-0.50%
2022/06/30	0	0.00	3	50.15	49.95	-3	588	-0.51%
2022/06/29	1	52.20	0	0.00	52.30	1	582	0.17%
2022/06/28	0	0.00	1	56.80	56.20	-1	577	-0.17%
2022/06/24	1	56.20	0	0.00	56.00	1	601	0.17%
2022/06/23	1	56.60	1	55.60	55.50	0	636	0.00%
2022/06/21	0.8	56.50	0	0.00	58.20	0.8	629	0.13%
2022/06/20	1	57.90	0	0.00	54.40	1	622	0.16%
2022/06/17	0	0.00	2	59.80	59.20	-2	611	-0.33%
2022/06/16	1	61.40	0	0.00	61.00	1	609	0.16%
2022/06/10	0	0.00	0.2	67.30	66.80	-0.2	640	-0.03%
2022/06/07	0.2	68.41	0	0.00	67.60	0.2	646	0.03%
2022/06/06	0	0.00	1	67.90	69.30	-1	645	-0.15%
2022/06/02	5	68.82	1	68.90	68.30	4	662	0.60%
2022/06/01	0	0.00	2	68.95	68.90	-2	680	-0.29%
2022/05/31	0.2	66.50	1	67.50	67.50	-0.8	676	-0.12%
2022/05/27	3	66.30	3	65.90	65.80	0	681	0.00%
2022/05/26	0.2	65.50	0	0.00	65.50	0.2	688	0.03%
2022/05/20	2	65.20	0	0.00	64.80	2	715	0.28%
2022/05/19	1	65.00	0	0.00	65.30	1	716	0.14%
2022/05/18	1	65.60	0	0.00	65.10	1	717	0.14%
2022/05/13	0	0.00	1	61.00	61.80	-1	715	-0.14%
2022/05/12	1	60.50	5	60.32	59.90	-4	718	-0.56%
2022/05/11	1	61.80	0	0.00	61.60	1	713	0.14%
2022/05/05	2	67.70	0	0.00	67.20	2	732	0.27%
2022/04/27	0	0.00	0.5	62.05	63.70	-0.5	773	-0.06%
2022/04/25	4	63.83	0	0.00	63.20	4	788	0.51%
2022/04/20	0	0.00	0	69.30	69.10	0	823	0.00%
2022/04/19	0	68.60	0	0.00	68.10	0	852	0.00%
2022/04/18	1	67.00	0	0.00	67.70	1	891	0.11%
2022/04/15	5	69.14	0	0.00	68.90	5	915	0.55%
2022/04/14	0.5	71.30	2	71.20	71.20	-1.5	950	-0.16%
2022/04/13	1	71.80	0	0.00	71.90	1	987	0.10%
2022/04/12	1	72.20	3	71.00	70.80	-2	1,040	-0.19%
2022/04/11	1	75.50	2	74.60	72.80	-1	1,183	-0.08%
2022/04/07	1	78.80	0	0.00	77.40	1	1,296	0.08%
2022/04/01	1.1	81.45	0.5	82.00	81.50	0.6	1,327	0.04%
2022/03/30	0	0.00	1	84.20	83.60	-1	1,395	-0.07%
2022/03/29	3	84.87	2	85.15	83.90	1	1,438	0.07%
2022/03/28	3	83.17	1	84.00	84.90	2	1,456	0.14%
2022/03/25	2	81.05	0	0.00	80.80	2	1,448	0.14%
2022/03/24	0	0.00	1	81.90	81.70	-1	1,505	-0.07%
2022/03/23	1	82.50	7	82.03	82.20	-6	1,548	-0.39%
2022/03/22	1.1	80.83	1	81.30	81.60	0.1	1,575	0.00%
2022/03/18	1	79.40	0	0.00	79.10	1	1,655	0.06%
2022/03/16	0	0.00	1	77.60	77.60	-1	1,795	-0.06%
2022/03/15	0.1	79.98	2	79.05	78.50	-2	1,826	-0.11%
2022/03/11	0.1	82.10	0	0.00	80.80	0.1	2,277	0.00%
2022/03/09	1	80.70	3	80.30	80.60	-2	2,518	-0.08%
2022/03/08	0.2	80.00	1	80.10	79.60	-0.8	2,795	-0.03%
2022/03/07	2.1	85.12	0.2	83.50	83.00	1.8	3,173	0.06%
2022/03/04	0.1	89.00	0	0.00	88.10	0.1	3,734	0.00%
2022/03/02	0.1	90.30	0	0.00	89.70	0.1	4,868	0.00%
2022/03/01	0.1	90.20	1.1	90.36	90.30	-1	5,273	-0.02%
2022/02/25	0.1	88.50	1	87.80	87.70	-0.9	5,474	-0.02%
2022/02/24	0	0.00	2	89.30	87.30	-2	5,554	-0.04%
2022/02/23	2	90.10	1	89.90	90.20	1	5,570	0.02%
2022/02/22	2.1	90.10	0	0.00	90.00	2.1	5,586	0.04%
2022/02/17	1.6	93.08	0	0.00	91.50	1.6	5,663	0.03%
2022/02/16	1	92.50	6	92.30	92.70	-5	5,706	-0.09%
2022/02/15	0	0.00	2	91.60	91.00	-2	5,709	-0.04%
2022/02/14	3.1	90.81	11.1	90.03	90.10	-7.9	5,714	-0.14%
2022/02/11	0.1	93.30	1	93.30	93.00	-0.9	5,715	-0.02%
2022/02/10	8	94.47	2.1	93.24	93.80	5.9	5,726	0.10%
2022/02/09	0.2	93.70	0	0.00	93.70	0.2	5,730	0.00%
2022/02/08	1.1	92.67	0	0.00	92.90	1.1	5,748	0.02%
2022/02/07	2.2	89.53	1	90.30	91.80	1.2	5,763	0.02%
2022/01/26	1	88.90	0	0.00	88.20	1	5,790	0.02%
2022/01/25	4.5	88.84	1.1	89.13	88.30	3.4	5,798	0.06%
2022/01/24	3	89.53	3	88.40	90.50	0	5,792	0.00%
2022/01/21	2	91.00	0.1	90.20	90.00	1.9	5,790	0.03%
2022/01/19	3	93.00	1	92.60	92.80	2	5,810	0.03%
2022/01/18	1.8	94.71	0	0.00	94.00	1.8	5,806	0.03%
2022/01/17	1	91.60	0	0.00	94.70	1	5,779	0.02%
2022/01/14	2.3	90.61	6	90.45	91.60	-3.7	5,774	-0.06%
2022/01/13	2	92.65	0.7	92.91	92.60	1.3	5,748	0.02%
2022/01/12	4.2	93.83	0	0.00	93.10	4.2	5,739	0.07%
2022/01/11	6.1	95.26	1.1	95.01	94.70	5	5,711	0.09%
2022/01/10	1.1	97.50	0	0.00	98.00	1.1	5,675	0.02%
2022/01/07	9.1	99.51	6	98.22	97.90	3.1	5,663	0.05%
2022/01/06	1.1	100.49	0	0.00	100.00	1.1	5,630	0.02%
2022/01/05	2	103.99	4	103.25	103.00	-2	5,605	-0.04%
2022/01/04	15.1	106.43	9.2	106.85	105.50	5.9	5,555	0.11%
2022/01/03	5	102.61	8	103.19	104.50	-3	5,410	-0.05%
2021/12/30	3.2	99.94	4	100.50	101.00	-0.9	5,348	-0.02%
2021/12/29	1	99.80	0	0.00	99.10	1	5,319	0.02%
2021/12/28	2.1	99.49	1	98.70	99.30	1.1	5,317	0.02%
2021/12/27	10.2	100.09	8	99.36	99.30	2.2	5,307	0.04%
2021/12/24	5.1	98.94	7	98.07	97.60	-1.9	5,285	-0.04%
2021/12/23	5	99.42	5	100.14	98.70	0	5,269	0.00%
2021/12/22	16	99.42	5	99.20	99.10	11	5,243	0.21%
2021/12/21	1	99.00	0.2	99.30	98.40	0.8	5,213	0.02%
2021/12/20	4.1	98.52	1	98.00	97.60	3.1	5,189	0.06%
2021/12/17	1.4	99.64	1	101.50	99.50	0.4	5,132	0.01%
2021/12/16	2	102.00	2.1	101.49	101.00	-0.1	5,096	0.00%
2021/12/15	1	100.00	1	102.00	100.50	0	5,079	0.00%
2021/12/14	12.2	101.01	16	101.50	101.00	-3.8	5,036	-0.08%
2021/12/13	7	103.36	3	103.17	103.00	4	5,006	0.08%
2021/12/10	1	101.00	1	101.02	101.00	0	4,945	0.00%
2021/12/09	0.3	106.00	0	0.00	106.00	0.3	4,867	0.01%
2021/12/08	8.2	105.45	4	105.00	105.00	4.2	4,825	0.09%
2021/12/07	23.2	107.09	4	107.63	105.50	19.2	4,723	0.41%
2021/12/06	10	114.40	5	114.50	114.50	5	4,378	0.11%
2021/12/03	27.2	116.04	25	115.66	116.50	2.2	4,312	0.05%
2021/12/02	20.1	116.57	12.5	119.19	113.00	7.6	4,177	0.18%
2021/12/01	21	118.43	39	118.00	117.00	-18	3,918	-0.46%
2021/11/30	35.1	119.60	39.4	119.13	117.00	-4.3	3,566	-0.12%
2021/11/29	32.1	111.11	38	112.75	113.50	-5.9	3,000	-0.20%
2021/11/26	54	113.72	65.1	112.89	115.50	-11.1	2,633	-0.42%
2021/11/25	20.4	111.12	34.2	111.31	111.50	-13.8	1,878	-0.73%
2021/11/24	5.4	102.73	9.8	103.80	105.00	-4.5	1,479	-0.30%
2021/11/23	4	96.30	6.3	96.37	95.50	-2.3	1,280	-0.18%
2021/11/22	3	93.93	3	94.26	93.60	0	1,208	0.00%
2021/11/19	5.4	92.39	1	93.70	92.40	4.4	1,201	0.36%
2021/11/18	6.2	91.95	0	0.00	92.00	6.2	1,203	0.51%
2021/11/17	0	0.00	2	92.10	93.40	-2	1,196	-0.17%
2021/11/16	2	91.45	0	0.00	89.60	2	1,227	0.16%
2021/11/15	7	89.73	4	91.20	90.70	3	1,294	0.23%
2021/11/10	0.2	87.00	2	88.10	87.90	-1.8	1,342	-0.13%
2021/11/09	2	87.60	0	0.00	88.20	2	1,378	0.15%
2021/11/08	0.1	85.60	2	85.20	85.50	-2	1,378	-0.14%
2021/11/05	3	88.30	2	88.85	87.60	1	1,418	0.07%
2021/11/04	0	88.50	0	0.00	87.00	0	1,454	0.00%
2021/11/03	1	87.50	5	86.86	87.00	-4	1,461	-0.27%
2021/11/02	3.1	83.51	0	0.00	83.00	3.1	1,481	0.21%
2021/10/29	1	86.80	1	87.20	86.80	0	1,561	0.00%
2021/10/28	3	88.53	2	85.95	85.90	1	1,566	0.06%
2021/10/27	1	84.70	1	85.20	85.80	0	1,549	0.00%
2021/10/26	0.3	85.07	1	85.00	85.10	-0.7	1,566	-0.04%
2021/10/25	1	84.60	0	0.00	84.40	1	1,579	0.06%
2021/10/22	0	0.00	0.1	84.30	84.00	-0.1	1,622	0.00%
2021/10/21	1	83.60	0	0.00	83.20	1	1,654	0.06%
2021/10/14	0.1	77.60	1	78.80	77.20	-0.9	1,833	-0.05%
2021/10/13	1	77.10	0	0.00	78.40	1	1,865	0.05%
2021/10/12	0.1	80.00	0	0.00	80.70	0.1	1,877	0.00%
2021/10/08	0.1	79.70	1	79.80	79.90	-0.9	1,912	-0.05%
2021/10/06	2	78.20	2	76.55	76.30	0	1,996	0.00%
2021/10/05	1	80.30	0	0.00	80.50	1	2,027	0.05%
2021/10/04	1	80.00	2	78.46	78.90	-1	2,113	-0.05%
2021/10/01	0	0.00	1	80.10	80.50	-1	2,170	-0.05%
2021/09/29	0.3	83.07	3	83.20	82.00	-2.7	2,625	-0.10%
2021/09/28	2	86.50	0	0.00	86.90	2	2,855	0.07%
2021/09/27	0.1	90.00	0	0.00	89.80	0.1	2,900	0.00%
2021/09/24	1.4	89.79	0	0.00	89.10	1.4	3,173	0.04%
2021/09/23	0	0.00	5	88.74	89.00	-5	3,473	-0.14%
2021/09/22	3	86.70	0	0.00	87.00	3	3,665	0.08%
2021/09/16	1	88.60	0	0.00	88.50	1	3,798	0.03%
2021/09/15	1	89.40	1.1	89.26	89.40	-0.1	3,852	0.00%
2021/09/14	1	93.70	3	92.23	91.40	-2	3,980	-0.05%
2021/09/13	0.2	92.00	0	0.00	91.60	0.2	4,066	0.00%
2021/09/10	0.2	92.80	1	92.30	92.70	-0.8	4,166	-0.02%
2021/09/09	1.1	91.65	1.2	92.01	91.70	-0.1	4,652	0.00%
2021/09/08	3	90.53	2	91.70	89.90	1	4,965	0.02%
2021/09/07	2.1	93.33	2.2	91.92	91.80	-0.1	5,047	0.00%
2021/09/06	0.1	94.00	1	93.40	93.30	-0.9	5,158	-0.02%
2021/09/03	3.2	95.72	3	95.47	95.40	0.2	5,294	0.00%
2021/09/02	2.1	100.04	1	98.50	98.50	1.1	5,290	0.02%
2021/09/01	1.1	99.98	2	100.25	101.50	-1	5,327	-0.02%
2021/08/31	2.1	101.76	0	0.00	101.00	2.1	5,363	0.04%
2021/08/27	2	101.50	2	103.25	102.00	0	5,489	0.00%
2021/08/25	0	0.00	0	103.00	104.00	0	5,627	0.00%
2021/08/23	0	0.00	4	99.60	100.50	-4	5,722	-0.07%
2021/08/20	9.1	94.65	11	94.82	96.80	-2	5,777	-0.03%
2021/08/19	6.6	94.20	1.1	99.00	93.00	5.5	5,800	0.09%
2021/08/18	2.1	96.33	4.1	98.50	101.50	-2	5,894	-0.03%
2021/08/17	0.3	99.60	0	0.00	96.00	0.3	6,084	0.00%
2021/08/16	12	100.73	14	100.19	100.00	-2	6,124	-0.03%
2021/08/13	5	104.60	10	103.15	103.00	-5	6,185	-0.08%
2021/08/12	4	108.00	7	108.43	108.00	-3	6,213	-0.05%
2021/08/11	1	108.00	2.1	107.80	107.50	-1.1	6,292	-0.02%
2021/08/10	4	109.00	2.5	109.20	108.00	1.5	6,365	0.02%
2021/08/09	0.2	109.00	1	109.00	107.00	-0.8	6,461	-0.01%
2021/08/06	21	111.07	20	112.85	111.00	1	6,647	0.02%
2021/08/05	8	109.06	6	110.00	111.00	2	6,751	0.03%
2021/08/04	5.1	109.92	3	110.83	112.00	2.1	6,864	0.03%
2021/08/03	1	105.50	2	106.50	105.00	-1	6,915	-0.01%
2021/08/02	1	105.50	0	0.00	106.00	1	7,135	0.01%
2021/07/30	2	104.00	3	105.17	102.00	-1	7,220	-0.01%
2021/07/29	2.1	104.05	1	105.00	105.50	1.1	7,301	0.02%
2021/07/28	14	104.96	5	105.40	104.50	9	7,375	0.12%
2021/07/27	3	110.33	1	109.50	109.50	2	7,484	0.03%
2021/07/26	5	112.70	1	113.00	113.00	4	7,612	0.05%
2021/07/23	5	113.20	0	0.00	112.00	5	7,663	0.07%
2021/07/22	2	113.25	5	114.60	112.50	-3	7,736	-0.04%
2021/07/21	11.2	110.29	13	111.23	111.00	-1.8	7,787	-0.02%
2021/07/20	11	111.05	6.5	110.87	110.00	4.5	7,776	0.06%
2021/07/19	3	114.17	1.1	115.36	113.50	1.9	7,786	0.02%
2021/07/16	4	113.88	3.3	113.73	113.50	0.7	7,830	0.01%
2021/07/15	7	113.93	7	114.86	114.50	0	7,884	0.00%
2021/07/14	5	113.80	3	113.50	114.00	2	8,022	0.02%
2021/07/13	3	116.83	5	115.40	114.00	-2	8,058	-0.02%
2021/07/12	1	116.00	8	116.81	116.50	-7	8,026	-0.09%
2021/07/09	16.7	115.88	5.2	115.94	115.00	11.6	8,040	0.14%
2021/07/08	15.3	120.44	9	120.33	119.00	6.3	8,066	0.08%
2021/07/07	24	123.15	26	123.25	120.50	-2	8,101	-0.02%
2021/07/06	38	121.59	84	121.48	121.50	-46	7,972	-0.58%
2021/07/05	27	120.02	21.1	119.88	118.00	5.9	7,865	0.08%
2021/07/02	15	114.03	18	115.19	115.50	-3	7,760	-0.04%
2021/07/01	27.2	116.73	21	116.02	114.00	6.2	8,048	0.08%
2021/06/30	58.1	117.98	32.3	119.63	123.00	25.9	8,037	0.32%
2021/06/29	24.1	116.01	24	114.69	112.00	0.1	7,900	0.00%
2021/06/28	5.1	110.29	6	110.75	112.50	-0.9	7,787	-0.01%
2021/06/25	2.4	113.77	5	114.20	113.00	-2.6	7,774	-0.03%
2021/06/24	8.4	115.14	9	115.28	114.50	-0.6	7,802	-0.01%
2021/06/23	14	115.32	19.9	115.49	115.50	-5.9	7,897	-0.07%
2021/06/22	15	115.07	3	112.83	112.00	12	7,990	0.15%
2021/06/21	1	114.00	5	115.20	113.50	-4	8,099	-0.05%
2021/06/18	91.3	120.40	64.1	117.38	117.00	27.2	8,071	0.34%
2021/06/17	27.1	113.95	44.1	114.16	117.50	-17	7,670	-0.22%
2021/06/16	13.1	107.13	10.2	107.98	107.00	2.9	7,512	0.04%
2021/06/15	16.3	106.43	7	107.21	108.00	9.3	7,507	0.12%
2021/06/11	13	106.81	16	108.19	103.50	-3	7,479	-0.04%
2021/06/10	12.1	104.38	4.1	104.26	104.50	8	7,614	0.11%
2021/06/09	3.1	104.18	5	104.60	103.00	-1.9	7,802	-0.02%
2021/06/08	2	104.75	0	0.00	104.50	2	7,814	0.03%
2021/06/07	5	102.70	6	104.00	102.50	-1	7,863	-0.01%
2021/06/04	4	105.00	6	104.83	105.00	-2	7,874	-0.03%
2021/06/03	9	101.83	12	102.71	104.00	-3	7,867	-0.04%
2021/06/02	14.1	101.38	6	100.50	100.00	8.1	7,833	0.10%
2021/06/01	7	104.57	11	104.91	105.00	-4	7,781	-0.05%
2021/05/31	8	105.88	2	105.75	104.50	6	7,760	0.08%
2021/05/28	2	104.75	3	105.17	104.50	-1	7,739	-0.01%
2021/05/27	12	105.04	11	104.32	104.00	1	7,708	0.01%
2021/05/26	17.1	105.35	8	106.13	104.50	9.1	7,654	0.12%
2021/05/25	13	105.38	24	106.27	108.00	-11	7,623	-0.14%
2021/05/24	2	97.30	3	97.47	98.60	-1	7,669	-0.01%
2021/05/21	5.2	97.30	14	96.44	95.80	-8.8	8,044	-0.11%
2021/05/20	10	95.97	12	95.88	93.00	-2	8,255	-0.02%
2021/05/19	13.6	95.68	9	95.57	95.40	4.6	8,409	0.06%
2021/05/18	13	94.97	9	95.06	96.90	4	8,638	0.05%
2021/05/17	10	89.92	7	87.37	88.90	3	8,770	0.03%
2021/05/14	34.2	95.02	31	96.39	93.00	3.2	8,852	0.04%
2021/05/13	21.1	88.80	26	91.22	91.60	-4.9	8,935	-0.05%
2021/05/12	17.6	95.08	17.1	94.35	90.90	0.5	9,089	0.01%
2021/05/11	12.1	102.99	2	101.25	101.00	10.1	9,090	0.11%
2021/05/10	12	113.37	11	113.41	110.50	1	9,152	0.01%
2021/05/07	7.1	108.66	5	112.30	113.00	2.1	9,214	0.02%
2021/05/06	8	102.25	6	103.50	103.00	2	9,549	0.02%
2021/05/05	9.1	107.61	9	105.00	102.50	0.1	9,563	0.00%
2021/05/04	11.2	107.01	8	106.00	106.00	3.2	9,851	0.03%
2021/05/03	16.4	117.01	9.1	115.29	113.50	7.3	10,170	0.07%
2021/04/29	2	125.75	3	125.83	125.00	-1	10,099	-0.01%
2021/04/28	9.2	126.55	15	126.80	128.50	-5.8	10,166	-0.06%
2021/04/27	16	125.16	24.2	125.76	126.50	-8.2	10,239	-0.08%
2021/04/26	0.2	123.50	2	123.50	123.50	-1.9	10,222	-0.02%
2021/04/23	16.2	122.59	15	122.23	122.50	1.2	10,282	0.01%
2021/04/22	23	121.96	5.1	120.13	119.50	17.9	10,494	0.17%
2021/04/21	6	124.83	2.1	124.93	123.50	3.9	10,620	0.04%
2021/04/20	14.1	126.43	30.4	127.67	127.50	-16.3	10,940	-0.15%
2021/04/19	7	123.50	1.2	124.08	123.00	5.8	10,902	0.05%
2021/04/16	9	124.39	5	123.60	123.00	4	10,940	0.04%
2021/04/15	3	124.00	4	123.88	124.00	-1	11,107	-0.01%
2021/04/14	7.3	121.78	6.2	121.56	125.00	1.1	11,202	0.01%
2021/04/13	18.4	123.39	14	125.29	122.50	4.4	11,300	0.04%
2021/04/12	16.2	123.31	12	124.04	121.50	4.2	11,314	0.04%
2021/04/09	18	127.31	26.1	126.83	126.00	-8.1	11,401	-0.07%
2021/04/08	12	133.13	12	133.00	131.00	0	11,427	0.00%
2021/04/07	49.2	135.47	26.1	133.16	133.50	23.2	11,575	0.20%
2021/04/06	18	128.36	27.1	128.06	129.50	-9.1	11,354	-0.08%
2021/04/01	6.1	121.25	8	121.81	121.50	-1.9	11,260	-0.02%
2021/03/31	7.7	117.86	2	118.00	117.50	5.7	11,387	0.05%
2021/03/30	1	119.50	1	120.00	118.50	0	11,764	0.00%
2021/03/29	1	118.50	2	119.50	117.00	-1	11,926	-0.01%
2021/03/26	7.1	119.23	11	119.64	119.50	-3.9	12,174	-0.03%
2021/03/25	20	115.23	16	117.13	114.00	4	12,118	0.03%
2021/03/24	23.1	123.07	7	125.86	120.00	16.1	12,075	0.13%
2021/03/23	1.1	133.29	3	132.83	131.00	-1.9	12,106	-0.02%
2021/03/22	10	130.45	6	131.25	130.50	4	12,209	0.03%
2021/03/19	7	133.57	7.1	133.20	133.00	-0.1	12,296	0.00%
2021/03/18	2.3	136.39	0.1	134.50	134.50	2.2	12,427	0.02%
2021/03/17	4.2	135.27	10	134.90	134.00	-5.8	12,481	-0.05%
2021/03/16	12.1	136.74	7.2	137.22	134.50	4.9	12,505	0.04%
2021/03/15	6.3	133.39	12.1	133.67	134.50	-5.7	12,413	-0.05%
2021/03/12	4.3	130.00	1.2	132.33	128.00	3.1	12,305	0.02%
2021/03/11	13.3	128.18	2	128.50	131.00	11.3	12,362	0.09%
2021/03/10	7	118.50	1	118.00	121.50	6	12,362	0.05%
2021/03/09	5.1	112.94	7.9	112.25	110.50	-2.7	12,470	-0.02%
2021/03/08	2	120.50	1	122.50	117.00	1	12,466	0.01%
2021/03/05	1.4	123.52	2	123.75	122.00	-0.7	12,619	-0.01%
2021/03/04	5.2	126.04	1	127.00	127.00	4.2	12,695	0.03%
2021/03/03	4.3	122.53	4	122.63	130.00	0.3	12,775	0.00%
2021/03/02	3.1	128.95	2.2	135.38	126.00	0.9	12,890	0.01%
2021/02/26	2.1	129.95	2	125.25	130.00	0.1	13,034	0.00%
2021/02/25	14.1	133.03	12.7	133.04	132.00	1.4	13,343	0.01%
2021/02/24	19.1	132.13	12	131.71	129.00	7.1	13,326	0.05%
2021/02/23	31	139.65	30	140.58	137.50	1	13,344	0.01%
2021/02/22	23	135.35	26	136.87	139.50	-3	13,052	-0.02%
2021/02/19	17	124.79	17	125.32	127.50	0	13,152	0.00%
2021/02/18	21.2	120.51	16.1	122.46	124.00	5.2	13,244	0.04%
2021/02/17	11.1	116.05	20	115.55	117.50	-9	13,484	-0.07%
2021/02/05	25	106.98	36	106.31	107.00	-11	13,531	-0.08%
2021/02/04	29.1	105.49	21	104.55	104.00	8.1	13,967	0.06%
2021/02/03	42	103.75	47.2	104.00	104.00	-5.2	14,127	-0.04%
2021/02/02	25	100.46	34	100.87	100.00	-9	13,906	-0.06%
2021/02/01	21	96.15	21	96.88	96.50	0	13,833	0.00%
2021/01/29	25.1	100.80	12	101.29	98.50	13.1	13,785	0.10%
2021/01/28	27	105.31	41.1	105.63	101.00	-14.1	13,657	-0.10%
2021/01/27	7	101.28	3	101.50	100.50	4	13,700	0.03%
2021/01/26	18.4	101.50	7	103.29	99.10	11.4	13,769	0.08%
2021/01/25	13	104.92	34	105.40	107.00	-21	13,404	-0.16%
2021/01/22	9	97.76	9	97.80	97.60	0	12,966	0.00%
2021/01/21	7	96.40	7	97.73	98.00	0	12,896	0.00%
2021/01/20	15	95.91	9	94.82	93.80	6	12,789	0.05%
2021/01/19	5	100.10	5	100.36	99.00	0	12,639	0.00%
2021/01/18	9	100.28	8	99.89	100.50	1	12,578	0.01%
2021/01/15	21	102.50	23.8	103.02	101.00	-2.8	12,515	-0.02%
2021/01/14	20.1	99.47	17.5	100.54	102.50	2.6	12,336	0.02%
2021/01/13	33	99.57	48.2	99.10	100.00	-15.2	12,264	-0.12%
2021/01/12	14.2	92.70	1	93.00	93.20	13.2	12,028	0.11%
2021/01/11	10	96.21	7.2	96.00	95.60	2.8	12,396	0.02%
2021/01/08	24	98.17	19	98.13	95.20	5	12,534	0.04%
2021/01/07	13	97.32	36.1	98.01	97.50	-23.1	12,342	-0.19%
2021/01/06	24	99.09	10.1	99.64	96.00	13.9	12,234	0.11%
2021/01/05	17.1	97.91	27.1	97.86	97.70	-10	12,030	-0.08%
2021/01/04	30.4	95.93	29	96.96	97.50	1.4	11,917	0.01%
2020/12/31	9	92.04	12.9	91.70	91.60	-3.9	11,758	-0.03%
2020/12/30	13.2	89.15	27.3	89.19	91.90	-14.1	11,606	-0.12%
2020/12/29	19.2	86.02	16	85.66	84.80	3.2	11,358	0.03%
2020/12/28	21	86.39	11	85.65	85.00	10	11,243	0.09%
2020/12/25	40.4	85.94	29.9	85.02	84.80	10.5	11,135	0.09%
2020/12/24	18.4	84.94	48.8	85.34	86.20	-30.4	10,948	-0.28%
2020/12/23	29	79.60	11	79.09	78.40	18	10,487	0.17%
2020/12/22	30.4	77.78	37.4	78.80	77.90	-7	10,269	-0.07%
2020/12/21	2	73.95	4	73.18	75.00	-2	9,943	-0.02%
2020/12/18	30.3	75.42	14	74.22	73.70	16.3	9,853	0.17%
2020/12/17	20.5	74.20	17.5	74.23	75.20	3	9,668	0.03%
2020/12/16	3	71.60	10	71.91	72.80	-7	9,437	-0.07%
2020/12/15	28.2	70.85	29	70.94	68.30	-0.8	9,266	-0.01%
2020/12/14	46.4	73.15	35.3	74.29	73.60	11.1	9,095	0.12%
2020/12/11	8	70.71	12	72.24	69.70	-4	8,808	-0.05%
2020/12/10	10	71.30	13	72.05	70.90	-3	8,667	-0.03%
2020/12/09	15	72.11	54	71.92	72.10	-39	8,565	-0.46%
2020/12/08	36.3	69.94	22	69.06	69.00	14.3	8,371	0.17%
2020/12/07	6.2	71.60	4	73.63	70.60	2.2	8,252	0.03%
2020/12/04	6.2	70.49	6.3	69.99	71.60	-0.1	8,135	0.00%
2020/12/03	13.2	69.97	58.1	70.20	70.10	-44.9	8,054	-0.56%
2020/12/02	5	68.92	8.6	68.77	68.80	-3.6	7,885	-0.05%
2020/12/01	58	69.26	61	68.67	68.50	-3	7,819	-0.04%
2020/11/30	64	67.43	33	66.81	67.00	31	7,659	0.40%
2020/11/27	11.8	66.28	15	66.30	66.90	-3.2	7,549	-0.04%
2020/11/26	3	65.90	6	64.88	66.20	-3	7,437	-0.04%
2020/11/25	20	64.38	25.8	64.77	63.90	-5.8	7,271	-0.08%
2020/11/24	26	66.03	15.1	66.18	65.50	10.9	7,077	0.15%
2020/11/23	5	62.58	12	62.88	62.60	-7	6,734	-0.10%
2020/11/20	20	62.24	17.3	61.96	62.00	2.7	6,608	0.04%
2020/11/19	4.1	60.45	5	60.72	60.60	-1	6,320	-0.02%
2020/11/18	25.5	61.45	28	61.26	61.40	-2.5	6,176	-0.04%
2020/11/17	7	59.10	8	59.64	60.00	-1	5,780	-0.02%
2020/11/16	41	58.80	45.2	58.88	58.40	-4.2	5,492	-0.08%
2020/11/13	38.1	55.54	22	55.53	56.10	16.1	4,947	0.33%
2020/11/12	91.2	56.68	79.8	56.66	57.00	11.4	4,661	0.24%
2020/11/11	50.3	51.95	50	52.22	53.30	0.3	4,040	0.01%
2020/11/10	17	49.93	21	49.74	49.75	-4	3,616	-0.11%
2020/11/09	13	50.25	9	50.22	49.35	4	3,553	0.11%
2020/11/06	8	50.36	1	49.70	50.00	7	3,499	0.20%
2020/11/05	16	49.98	19.4	49.92	50.80	-3.4	3,391	-0.10%
2020/11/04	38.3	50.62	29.5	50.01	49.90	8.8	3,238	0.27%
2020/11/03	8	47.22	31.5	47.60	48.60	-23.5	2,785	-0.84%
2020/11/02	1	44.25	0	0.00	44.20	1	2,637	0.04%
2020/10/30	1	45.15	1	44.35	44.15	0	2,705	0.00%
2020/10/29	2	44.25	1	44.50	44.35	1	2,751	0.04%
2020/10/28	1	45.35	1	45.45	45.25	0	2,780	0.00%
2020/10/26	11	46.47	7.1	46.87	46.50	3.9	2,772	0.14%
2020/10/23	4	47.29	3	47.10	46.85	1	2,750	0.04%
2020/10/22	9.3	46.51	33.2	47.52	46.45	-23.9	2,721	-0.88%
2020/10/21	43	50.05	13.8	50.14	48.20	29.2	2,642	1.10%
2020/10/20	7.4	49.95	10.4	49.78	49.20	-3	2,518	-0.12%
2020/10/19	28	49.66	17.7	49.50	49.50	10.3	2,366	0.44%
2020/10/16	1	46.80	25.3	45.95	47.00	-24.3	1,867	-1.30%
2020/10/15	1	42.85	1	42.95	42.75	0	1,653	0.00%
2020/10/14	4	43.59	4	43.68	43.50	0	1,670	0.00%
2020/10/13	0	0.00	6.7	42.76	42.30	-6.7	1,633	-0.41%
2020/10/12	2	41.90	0	0.00	41.55	2	1,642	0.12%
2020/10/08	2	42.50	0	0.00	42.55	2	1,652	0.12%
2020/10/07	1	43.00	0	0.00	43.10	1	1,649	0.06%
2020/10/06	0	0.00	5	43.00	42.35	-5	1,627	-0.31%
2020/09/30	11	40.65	13	40.87	41.80	-2	1,596	-0.13%
2020/09/29	2	41.43	13	41.02	41.25	-11	1,554	-0.71%
2020/09/25	5	37.58	11	37.84	37.40	-6	1,474	-0.41%
2020/09/24	3	39.08	0	0.00	38.70	3	1,477	0.20%
2020/09/23	2	40.40	1	40.20	40.20	1	1,496	0.07%
2020/09/22	2	40.95	2	41.05	41.00	0	1,502	0.00%
2020/09/21	1	41.90	2	41.93	41.90	-1	1,507	-0.07%
2020/09/18	1	42.85	1	42.40	42.40	0	1,520	0.00%
2020/09/17	0	0.00	3	42.80	42.55	-3	1,535	-0.20%
2020/09/16	1	42.30	0	0.00	42.00	1	1,565	0.06%
2020/09/15	1	43.30	0	0.00	42.65	1	1,591	0.06%
2020/09/14	1.7	42.28	1	41.90	42.60	0.7	1,598	0.04%
2020/09/11	0	0.00	2	41.15	40.30	-2	1,604	-0.12%
2020/09/09	1	41.05	0	0.00	41.45	1	1,680	0.06%
2020/09/08	0.2	41.90	0	0.00	41.85	0.2	1,745	0.01%
2020/09/07	0	0.00	6	42.53	42.25	-6	1,767	-0.34%
2020/09/04	5	42.00	1	42.60	42.20	4	1,811	0.22%
2020/09/03	5	43.00	5.4	43.46	43.00	-0.4	1,874	-0.02%
2020/08/31	1	41.75	0	0.00	41.75	1	2,018	0.05%
2020/08/28	0	0.00	4.7	42.19	42.15	-4.7	2,041	-0.23%
2020/08/27	0	0.00	0.2	42.25	42.25	-0.2	2,070	-0.01%
2020/08/26	0.3	42.45	1.7	42.54	42.45	-1.4	2,090	-0.07%
2020/08/25	1	42.40	0	0.00	42.25	1	2,109	0.05%
2020/08/19	0	0.00	2	46.40	46.40	-2	2,197	-0.09%
2020/08/18	4.3	47.13	1	47.60	46.85	3.3	2,228	0.15%
2020/08/17	2.3	47.57	7	47.26	48.00	-4.7	2,258	-0.21%
2020/08/05	9	34.62	1	34.75	34.55	8	2,244	0.36%
2020/08/04	5	34.63	1	34.60	34.35	4	2,282	0.18%
2020/07/31	2	34.70	1	34.85	34.70	1	2,658	0.04%
2020/07/30	1	34.45	1	34.65	34.45	0	3,078	0.00%
2020/07/29	2	34.53	0	0.00	34.20	2	3,170	0.06%
2020/07/28	0	0.00	3	35.07	34.10	-3	3,170	-0.09%
2020/07/27	3	35.40	0	0.00	35.35	3	3,244	0.09%
2020/07/24	3	35.57	16	35.65	35.70	-13	3,193	-0.41%
2020/07/23	20	35.25	16.2	35.13	35.25	3.8	3,158	0.12%
2020/07/22	1	34.10	0	0.00	34.20	1	3,161	0.03%
2020/07/21	2	33.80	1	33.85	33.85	1	3,201	0.03%
2020/07/20	0	0.00	1	32.70	32.65	-1	3,199	-0.03%
2020/07/17	0	0.00	1	33.05	32.85	-1	3,227	-0.03%
2020/07/16	0.2	33.00	2	33.23	33.15	-1.8	3,262	-0.06%
2020/07/14	2	33.75	0	0.00	33.55	2	3,318	0.06%
2020/07/13	1	33.70	0	0.00	33.65	1	3,356	0.03%
2020/07/10	1	34.90	0	0.00	33.65	1	3,500	0.03%
2020/07/09	3	35.08	0	0.00	34.90	3	3,520	0.09%
2020/07/08	0	0.00	2	35.00	35.00	-2	3,577	-0.06%
2020/07/06	0	0.00	2	34.70	35.10	-2	3,851	-0.05%
2020/07/03	0	0.00	2	34.50	34.50	-2	4,021	-0.05%
2020/07/02	2	34.60	0	0.00	34.65	2	4,077	0.05%
2020/06/30	0	0.00	2	34.48	34.40	-2	4,086	-0.05%
2020/06/29	1	34.35	8	34.56	34.70	-7	4,098	-0.17%
2020/06/24	0	35.15	0	0.00	35.15	0	4,099	0.00%
2020/06/23	2	35.50	0	0.00	35.20	2	4,168	0.05%
2020/06/22	2.8	35.66	1	35.70	35.50	1.8	4,199	0.04%
2020/06/19	5	36.60	8.2	36.90	36.20	-3.2	4,242	-0.07%
2020/06/18	1	36.50	1.5	36.46	36.60	-0.5	4,242	-0.01%
2020/06/17	0	0.00	1	36.05	36.15	-1	4,260	-0.02%
2020/06/16	1	36.20	1	36.35	36.35	0	4,302	0.00%
2020/06/15	0	0.00	16	36.07	35.50	-16	4,366	-0.37%
2020/06/12	0	0.00	3	35.50	35.85	-3	4,379	-0.07%
2020/06/11	6	36.60	1	36.25	36.10	5	4,395	0.11%
2020/06/10	2	37.55	0	0.00	37.30	2	4,452	0.04%
2020/06/09	6	37.44	55	37.69	37.20	-49	4,513	-1.09%
2020/06/08	55	38.04	1	38.00	37.90	54	4,552	1.19%
2020/06/05	1	38.25	0.2	38.15	38.15	0.8	4,554	0.02%
2020/06/04	3	38.47	9	38.74	38.70	-6	4,538	-0.13%
2020/06/03	0	0.00	1	38.10	37.95	-1	4,507	-0.02%
2020/06/02	2.1	38.11	67	38.21	37.80	-64.9	4,491	-1.44%
2020/06/01	14	38.13	14	38.36	38.40	0	4,457	0.00%
2020/05/29	15	37.24	3	37.47	37.40	12	4,403	0.27%
2020/05/28	51	37.51	14	37.93	37.90	37	4,407	0.84%
2020/05/27	2	36.95	1	36.85	36.75	1	4,323	0.02%
2020/05/26	8	36.73	0	0.00	36.65	8	4,355	0.18%
2020/05/25	2	35.90	3	35.98	36.50	-1	4,385	-0.02%
2020/05/22	1	36.90	1	36.90	36.25	0	4,398	0.00%
2020/05/21	1	37.40	3	37.15	37.25	-2	4,407	-0.05%
2020/05/20	5	37.63	0	0.00	37.10	5	4,467	0.11%
2020/05/18	0	0.00	2.2	35.97	35.70	-2.2	4,457	-0.05%
2020/05/15	1	36.50	0	0.00	36.50	1	4,478	0.02%
2020/05/14	2	36.25	1	38.00	36.20	1	4,452	0.02%
2020/05/13	1	38.00	0	0.00	37.90	1	4,433	0.02%
2020/05/12	2	38.15	4	37.99	38.40	-2	4,428	-0.05%
2020/05/11	9	38.47	19	38.31	38.35	-10	4,449	-0.22%
2020/05/08	7	38.07	3	38.57	37.55	4	4,441	0.09%
2020/05/07	26	39.76	16	40.17	39.20	10	4,380	0.23%
2020/05/06	27	37.42	27.3	37.04	38.15	-0.3	4,085	-0.01%
2020/05/05	6	34.48	4	34.89	34.70	2	3,688	0.05%
2020/05/04	2	33.65	0	0.00	33.70	2	3,668	0.05%
2020/04/30	7	34.84	7	34.99	34.40	0	3,742	0.00%
2020/04/29	1	34.30	3	34.15	34.15	-2	3,684	-0.05%
2020/04/28	8	34.51	3	34.77	34.30	5	3,696	0.14%
2020/04/27	3	34.35	1	34.80	34.45	2	3,720	0.05%
2020/04/24	1	34.10	1	34.15	33.80	0	3,691	0.00%
2020/04/23	3	33.37	3	33.37	33.45	0	3,703	0.00%
2020/04/22	4	32.59	5	32.79	33.20	-1	3,718	-0.03%
2020/04/21	1	33.00	0	0.00	32.35	1	3,749	0.03%
2020/04/16	1	34.30	1	34.25	34.30	0	3,760	0.00%
2020/04/15	10	35.36	8	35.09	34.20	2	3,757	0.05%
2020/04/14	2	33.55	0	0.00	33.55	2	3,688	0.05%
2020/04/13	6	33.33	2	33.53	32.65	4	3,813	0.10%
2020/04/10	1	34.90	1	34.45	34.40	0	3,879	0.00%
2020/04/09	6	35.68	18	34.84	33.95	-12	4,140	-0.29%
2020/04/08	5	34.43	19	35.19	35.40	-14	4,011	-0.35%
2020/04/07	0	0.00	4	30.86	32.20	-4	4,092	-0.10%
2020/04/01	2	29.98	1	29.70	29.85	1	4,372	0.02%
2020/03/31	2	29.95	4	30.19	29.70	-2	4,475	-0.04%
2020/03/30	3	29.57	1	29.25	29.60	2	4,518	0.04%
2020/03/27	11	31.58	2	30.95	29.65	9	4,612	0.20%
2020/03/26	3	28.07	2	29.05	29.50	1	4,598	0.02%
2020/03/23	3	24.67	30.6	24.51	24.75	-27.6	4,545	-0.61%
2020/03/20	1	27.00	7	26.72	27.00	-6	4,520	-0.13%
2020/03/19	1	25.25	14	25.41	25.25	-13	4,478	-0.29%
2020/03/18	3.1	28.93	0	0.00	28.05	3.1	4,419	0.07%
2020/03/17	6	28.97	3	29.58	28.60	3	4,403	0.07%
2020/03/16	3	30.03	14	29.98	29.50	-11	4,367	-0.25%
2020/03/13	21	28.51	12	28.65	28.70	9	4,289	0.21%
2020/03/12	4	31.96	13	32.03	31.65	-9	4,241	-0.21%
2020/03/11	16	36.21	2	36.10	35.10	14	4,204	0.33%
2020/03/10	1	34.50	7	35.04	36.15	-6	4,195	-0.14%
2020/03/09	3	36.55	8	36.33	35.75	-5	4,197	-0.12%
2020/03/06	1	37.95	0	0.00	38.00	1	4,227	0.02%
2020/03/05	0.1	38.65	0	0.00	38.65	0.1	4,232	0.00%
2020/03/04	3	38.20	0	0.00	38.20	3	4,229	0.07%
2020/03/03	2	39.03	0	0.00	38.70	2	4,237	0.05%
2020/03/02	1	36.50	2	37.85	38.05	-1	4,219	-0.02%
2020/02/27	5	39.11	2.4	38.79	37.80	2.6	4,210	0.06%
2020/02/26	19	40.38	15	39.83	39.65	4	4,164	0.10%
2020/02/25	6	39.94	7	40.81	40.60	-1	4,108	-0.02%
2020/02/24	3	40.57	0	0.00	40.65	3	4,069	0.07%
2020/02/21	0.1	41.20	12	41.35	41.20	-11.9	4,045	-0.29%
2020/02/20	1	40.60	0	0.00	40.55	1	3,968	0.03%
2020/02/19	4	40.50	2	41.10	40.90	2	3,956	0.05%
2020/02/18	13	40.82	7	41.09	40.45	6	3,928	0.15%
2020/02/17	6	40.38	2	40.80	40.30	4	3,916	0.10%
2020/02/14	4	40.55	1	40.65	40.60	3	4,036	0.07%
2020/02/13	15	40.60	0	0.00	40.15	15	4,028	0.37%
2020/02/12	6	40.97	11	41.29	41.10	-5	4,030	-0.12%
2020/02/11	20	40.72	14	40.53	40.30	6	3,986	0.15%
2020/02/10	7	38.79	4	39.18	39.25	3	3,950	0.08%
2020/02/07	6	39.88	5	40.42	39.55	1	4,026	0.02%
2020/02/06	3	40.15	5	40.40	40.10	-2	4,272	-0.05%
2020/02/05	9	39.90	8	39.78	39.55	1	4,410	0.02%
2020/02/04	3	39.72	6	39.68	39.95	-3	4,497	-0.07%
2020/02/03	9	35.61	8	35.94	36.35	1	4,528	0.02%
2020/01/31	3	38.52	7	38.49	38.15	-4	4,551	-0.09%
2020/01/30	16	39.23	7	39.03	38.95	9	4,553	0.20%
2020/01/20	7.8	43.49	1	43.80	43.25	6.8	4,499	0.15%
2020/01/17	10	43.58	13	43.83	43.65	-3	4,489	-0.07%
2020/01/16	7	43.37	14	43.71	43.30	-7	4,441	-0.16%
2020/01/15	19	43.20	7	43.43	43.15	12	4,406	0.27%
2020/01/14	3	43.20	0	0.00	43.50	3	4,341	0.07%
2020/01/13	3	42.40	0	0.00	42.40	3	4,296	0.07%
2020/01/10	12	43.14	2	42.60	42.80	10	4,272	0.23%
2020/01/09	2	42.83	0	0.00	42.95	2	4,251	0.05%
2020/01/08	6	42.83	4	43.08	42.25	2	4,228	0.05%
2020/01/07	8.2	43.67	15	44.13	43.00	-6.8	4,175	-0.16%
2020/01/06	4	46.36	19	46.06	46.10	-15	4,113	-0.36%
2020/01/03	61	46.80	70	46.71	45.95	-9	4,087	-0.22%
2020/01/02	11	44.96	14	45.05	45.15	-3	3,791	-0.08%
2019/12/31	52	45.88	47	46.11	45.20	5	3,800	0.13%
2019/12/30	13	44.20	28	45.00	45.25	-15	3,615	-0.41%
2019/12/27	1	42.70	0	0.00	42.30	1	3,350	0.03%
2019/12/26	15	42.65	17	42.68	41.95	-2	3,385	-0.06%
2019/12/25	13	42.57	17	42.59	42.40	-4	3,429	-0.12%
2019/12/24	8	42.45	8	42.18	42.30	0	3,477	0.00%
2019/12/23	5	41.66	4	41.95	41.60	1	3,489	0.03%
2019/12/20	16	41.52	17	41.37	41.30	-1	3,475	-0.03%
2019/12/18	10	40.43	0	0.00	40.30	10	3,671	0.27%
2019/12/17	2.1	40.61	0	0.00	40.45	2.1	3,729	0.06%
2019/12/13	2	40.53	0	0.00	40.25	2	4,185	0.05%
2019/12/12	1	41.15	0	0.00	40.70	1	4,745	0.02%
2019/12/10	0	0.00	2	41.25	41.10	-2	4,792	-0.04%
2019/12/06	5	41.30	8	40.98	41.00	-3	4,856	-0.06%
2019/12/05	0	0.00	3	41.03	40.70	-3	4,901	-0.06%
2019/12/03	5	40.23	0	0.00	40.35	5	4,939	0.10%
2019/12/02	0	0.00	3	40.28	39.35	-3	4,971	-0.06%
2019/11/29	1	40.25	5	40.52	40.20	-4	5,107	-0.08%
2019/11/28	3	41.00	5	40.54	40.85	-2	5,234	-0.04%
2019/11/27	9	40.67	0	0.00	40.85	9	5,261	0.17%
2019/11/25	0	0.00	0	40.05	40.05	0	5,212	0.00%
2019/11/21	0	0.00	2.6	39.75	39.90	-2.6	5,209	-0.05%
2019/11/20	0	0.00	1	40.10	40.00	-1	5,208	-0.02%
2019/11/19	0.3	40.00	0	0.00	40.10	0.3	5,205	0.01%
2019/11/15	1	40.10	1	39.95	39.85	0	5,212	0.00%
2019/11/14	0	0.00	2	40.40	40.10	-2	5,204	-0.04%
2019/11/13	5	41.19	6	41.56	40.25	-1	5,175	-0.02%
2019/11/11	1	38.15	7	38.32	38.15	-6	5,037	-0.12%
2019/11/08	1	39.90	0	0.00	39.80	1	5,005	0.02%
2019/11/07	3	39.87	1	39.75	39.80	2	5,002	0.04%
2019/11/06	23	40.35	0	0.00	40.10	23	4,999	0.46%
2019/11/05	4	42.49	1.4	41.43	39.40	2.6	4,923	0.05%
2019/11/04	3	42.98	0	0.00	43.65	3	4,658	0.06%
2019/11/01	3	41.53	1	43.50	43.50	2	4,567	0.04%
2019/10/31	1	41.50	0	42.70	42.70	1	4,403	0.02%
2019/10/30	1	41.40	3	42.65	42.65	-2	4,271	-0.05%
2019/10/29	2	41.35	2	41.60	42.50	0	4,199	0.00%
2019/10/25	1.1	41.71	0.3	41.80	41.90	0.7	4,155	0.02%
2019/10/24	8	41.60	1.2	41.65	41.65	6.8	4,140	0.17%
2019/10/23	0	0.00	14	41.08	41.10	-14	4,119	-0.34%
2019/10/22	0	0.00	1	41.15	41.15	-1	4,118	-0.02%
2019/10/21	1.8	41.21	4	41.36	41.05	-2.2	4,118	-0.05%
2019/10/18	2	41.00	1	40.95	40.85	1	4,103	0.02%
2019/10/17	1	40.85	0	0.00	41.10	1	4,102	0.02%
2019/10/16	1	40.90	0	0.00	40.85	1	4,097	0.02%
2019/10/15	2	41.38	1	41.55	41.25	1	4,088	0.02%
2019/10/14	4	41.71	5	41.66	41.00	-1	4,061	-0.02%
2019/10/09	15	42.22	5	42.01	42.20	10	3,952	0.25%
2019/10/08	3	43.07	12	42.95	42.50	-9	3,851	-0.23%
2019/10/07	5	43.19	17	43.30	43.70	-12	3,832	-0.31%
2019/10/04	1.7	43.47	0.2	44.00	44.00	1.5	3,752	0.04%
2019/10/03	1	42.45	0	0.00	43.85	1	3,681	0.03%
2019/10/02	11.5	43.65	0	0.00	43.15	11.5	3,642	0.32%
2019/10/01	5	43.87	6.2	43.99	44.20	-1.2	3,580	-0.03%
2019/09/27	0	43.15	4	42.79	43.30	-4	3,443	-0.12%
2019/09/26	6	41.68	21	41.70	42.60	-15	3,334	-0.45%
2019/09/25	11	40.15	5	39.86	40.50	6	3,213	0.19%
2019/09/24	5	39.10	13	39.25	40.05	-8	3,184	-0.25%
2019/09/23	12	40.55	14	40.81	38.20	-2	3,078	-0.06%
2019/09/20	18	41.44	4	41.76	41.30	14	2,911	0.48%
2019/09/19	7	41.98	3	42.40	41.75	4	2,843	0.14%
2019/09/18	17	42.12	15	43.56	43.00	2	2,751	0.07%
2019/09/17	14	41.74	53	45.25	41.80	-39	2,375	-1.64%
2019/09/16	3	41.38	1	41.60	41.30	2	1,806	0.11%
2019/09/12	1	41.50	6	41.31	41.50	-5	1,786	-0.28%
2019/09/11	1	41.65	11	41.03	41.15	-10	1,758	-0.57%
2019/09/10	2	41.45	2	41.35	41.10	0	1,740	0.00%
2019/09/09	7	42.69	6	42.24	42.45	1	1,667	0.06%
2019/09/06	2	40.75	3	40.80	41.10	-1	1,595	-0.06%
2019/09/05	1	40.80	4	41.35	41.00	-3	1,552	-0.19%
2019/09/04	6	40.44	0	0.00	41.00	6	1,506	0.40%
2019/09/03	8	39.74	8	39.40	40.45	0	1,413	0.00%
2019/09/02	8	38.43	13	39.13	39.25	-5	1,259	-0.40%
2019/08/30	1	36.00	3.9	35.86	35.70	-2.9	1,131	-0.25%
2019/08/28	0	0.00	2	34.50	34.10	-2	1,091	-0.18%
2019/08/26	4	34.04	0	0.00	34.05	4	1,098	0.36%
2019/08/22	7	35.44	0	0.00	35.15	7	1,100	0.64%
2019/08/20	0	0.00	1	35.00	34.75	-1	1,086	-0.09%
2019/08/15	2	33.70	0	0.00	34.10	2	1,087	0.18%
2019/08/14	1	35.00	0	0.00	35.00	1	1,087	0.09%
2019/08/13	2	34.65	2	35.13	34.95	0	1,084	0.00%
2019/08/12	2	35.28	4	35.15	35.55	-2	1,088	-0.18%
2019/08/07	3	35.07	0	0.00	33.70	3	1,078	0.28%
2019/08/06	6	34.58	3	35.70	35.85	3	1,071	0.28%
2019/08/05	13	37.17	0	0.00	36.45	13	1,069	1.22%
2019/08/02	0	0.00	2	40.80	40.45	-2	1,025	-0.20%
2019/07/30	0	0.00	1	42.25	42.40	-1	1,071	-0.09%
2019/07/29	6	42.58	1	42.30	42.30	5	1,083	0.46%
2019/07/26	1	42.55	2	42.43	42.55	-1	1,090	-0.09%
2019/07/25	2	42.25	0	0.00	42.50	2	1,088	0.18%
2019/07/24	15	42.25	1	42.55	42.25	14	1,097	1.28%
2019/07/23	0	0.00	1	41.50	41.90	-1	1,123	-0.09%
2019/07/19	1	41.30	0	0.00	41.40	1	1,202	0.08%
2019/07/18	1	41.60	2	41.55	41.55	-1	1,203	-0.08%
2019/07/17	1	42.15	1	42.85	42.05	0	1,211	0.00%
2019/07/16	0	0.00	6	43.04	42.85	-6	1,233	-0.49%
2019/07/15	1	43.20	1	43.20	43.00	0	1,259	0.00%
2019/07/12	5	43.24	0	0.00	43.45	5	1,310	0.38%
2019/07/11	0	0.00	1	45.80	45.80	-1	1,372	-0.07%
2019/07/10	0	0.00	3	45.43	45.40	-3	1,621	-0.18%
2019/07/09	18	45.46	13	45.10	45.00	5	1,657	0.30%
2019/07/08	1	47.00	3	46.60	46.10	-2	1,663	-0.12%
2019/07/05	3	45.97	0	0.00	46.10	3	1,697	0.18%
2019/07/04	2	45.60	0	0.00	45.50	2	1,710	0.12%
2019/07/02	1	44.90	0	0.00	44.75	1	1,811	0.06%
2019/07/01	4	44.18	2	44.13	44.45	2	1,839	0.11%
2019/06/28	1	43.35	0	0.00	43.05	1	1,838	0.05%
2019/06/27	1	43.20	0	0.00	43.20	1	1,869	0.05%
2019/06/25	14	42.87	2	42.68	42.50	12	1,909	0.63%
2019/06/24	2	43.08	0	0.00	43.00	2	1,975	0.10%
2019/06/21	1	43.20	1	43.35	42.90	0	2,048	0.00%
2019/06/20	5	43.35	5	43.44	43.30	0	2,059	0.00%
2019/06/19	0	0.00	5	42.70	42.55	-5	2,101	-0.24%
2019/06/18	5	42.39	1	42.10	42.10	4	2,124	0.19%
2019/06/17	5	42.50	0	0.00	42.75	5	2,138	0.23%
2019/06/14	1	41.90	1	42.15	41.95	0	2,160	0.00%
2019/06/13	0	0.00	2	41.50	41.80	-2	2,190	-0.09%
2019/06/11	2	41.10	3	40.95	41.20	-1	2,469	-0.04%
2019/06/10	1	40.55	3	40.60	40.55	-2	2,503	-0.08%
2019/06/06	1	40.00	0	0.00	40.10	1	2,534	0.04%
2019/05/31	0	0.00	3	41.68	41.65	-3	2,704	-0.11%
2019/05/30	1	40.85	0	0.00	41.20	1	2,771	0.04%
2019/05/29	0	0.00	19	40.12	40.50	-19	2,910	-0.65%
2019/05/24	0	0.00	5	40.36	40.20	-5	3,545	-0.14%
2019/05/23	1	40.40	1	40.70	40.40	0	3,597	0.00%
2019/05/22	1	41.65	1	42.00	41.55	0	3,668	0.00%
2019/05/17	1	41.35	0	0.00	40.70	1	3,892	0.03%
2019/05/15	1	41.90	0	0.00	42.10	1	4,266	0.02%
2019/05/13	2	41.33	8	41.37	40.90	-6	4,602	-0.13%
2019/05/10	2	43.68	7	44.34	42.80	-5	4,644	-0.11%
2019/05/08	2	45.30	1	45.50	45.35	1	4,673	0.02%
2019/05/07	0	0.00	4	45.80	45.90	-4	4,747	-0.08%
2019/05/06	6	44.82	8	44.69	44.75	-2	4,751	-0.04%
2019/05/03	1	46.25	3	46.45	46.25	-2	4,785	-0.04%
2019/05/02	5	46.35	0	0.00	46.25	5	4,832	0.10%
2019/04/30	1	46.15	32	45.90	46.15	-31	4,891	-0.63%
2019/04/29	1	47.30	10	46.23	45.75	-9	4,919	-0.18%
2019/04/26	8	47.83	8	47.94	47.25	0	4,961	0.00%
2019/04/24	7	47.25	1	47.50	47.20	6	5,036	0.12%
2019/04/23	1	47.00	1	47.15	47.25	0	5,111	0.00%
2019/04/22	0	0.00	2	48.55	47.80	-2	5,340	-0.04%
2019/04/19	35	48.09	10	48.06	48.40	25	5,387	0.46%
2019/04/18	9	49.09	46	48.84	47.60	-37	5,707	-0.65%
2019/04/17	45	49.86	41	49.75	49.35	4	5,719	0.07%
2019/04/16	93	49.53	74	49.68	49.75	19	5,718	0.33%
2019/04/15	29	47.32	22	47.64	47.85	7	5,594	0.13%
2019/04/12	1	46.65	22	46.75	46.70	-21	5,672	-0.37%
2019/04/11	10	47.99	8	47.73	47.10	2	5,768	0.03%
2019/04/10	12	47.00	0	0.00	47.50	12	5,923	0.20%
2019/04/09	39	47.73	15	47.81	47.60	24	6,081	0.39%
2019/04/08	3	46.35	4	46.68	46.70	-1	6,436	-0.02%
2019/04/03	10	45.60	3	45.95	46.10	7	6,629	0.11%
2019/04/02	2	45.25	0	0.00	45.30	2	6,827	0.03%
2019/04/01	2	45.43	1.1	45.00	45.00	0.9	7,167	0.01%
2019/03/29	3	45.78	1	45.70	45.65	2	7,536	0.03%
2019/03/27	8	45.82	7	45.76	45.80	1	7,865	0.01%
2019/03/26	4	46.69	27	47.09	46.50	-23	7,873	-0.29%
2019/03/25	9	47.80	4	47.63	47.65	5	8,009	0.06%
2019/03/22	4	49.08	48	48.58	48.80	-44	8,062	-0.55%
2019/03/21	30	47.95	13	47.95	48.15	17	8,105	0.21%
2019/03/20	1	47.00	0	0.00	47.30	1	8,230	0.01%
2019/03/19	6	47.39	0	0.00	47.25	6	8,377	0.07%
2019/03/18	1	48.80	1	48.20	47.95	0	8,491	0.00%
2019/03/15	10	48.37	14	48.42	48.10	-4	8,770	-0.05%
2019/03/14	15	47.95	24	47.75	46.60	-9	9,044	-0.10%
2019/03/12	4	50.38	50	50.22	49.85	-46	9,301	-0.49%
2019/03/11	15	50.52	2	50.55	50.20	13	9,448	0.14%
2019/03/08	2	49.80	3	50.30	50.40	-1	9,612	-0.01%
2019/03/07	7	50.51	28	50.67	50.30	-21	9,642	-0.22%
2019/03/06	11	50.89	69	51.01	50.80	-58	9,679	-0.60%
2019/03/05	5	50.54	0	0.00	50.10	5	9,708	0.05%
2019/03/04	55	49.74	3	50.14	51.10	52	9,704	0.54%
2019/02/27	9	49.03	62	49.10	49.05	-53	9,658	-0.55%
2019/02/26	16	52.18	16	51.89	51.40	0	9,577	0.00%
2019/02/25	38	51.89	45	51.60	51.90	-7	9,563	-0.07%
2019/02/22	114	51.27	73.1	51.59	51.60	40.9	9,450	0.43%	大買/
2019/02/21	1	48.25	3	48.25	48.50	-2	9,149	-0.02%
2019/02/20	26	48.44	7	48.29	48.00	19	9,258	0.21%
2019/02/19	7	47.49	45	47.72	47.60	-38	9,267	-0.41%
2019/02/18	21	48.25	10	48.34	47.60	11	9,242	0.12%
2019/02/15	5	46.70	10	46.77	47.05	-5	9,163	-0.05%
2019/02/14	5	46.76	4	46.85	46.35	1	9,095	0.01%
2019/02/13	97	47.39	83	47.39	47.40	14	9,023	0.16%
2019/02/12	84	45.86	55	45.46	46.00	29	8,777	0.33%
2019/02/11	6	43.15	9	42.94	43.10	-3	8,609	-0.03%
2019/01/30	21	41.36	9	41.69	41.80	12	8,577	0.14%
2019/01/29	2	41.10	2	41.10	41.35	0	8,614	0.00%
2019/01/28	5	41.36	6	41.35	41.10	-1	8,652	-0.01%
2019/01/25	3	40.75	20	41.07	40.85	-17	8,874	-0.19%
2019/01/24	0	0.00	6	40.48	40.10	-6	9,167	-0.07%
2019/01/23	12	40.04	6	39.88	40.35	6	9,254	0.06%
2019/01/22	6	39.89	11	39.87	39.70	-5	9,268	-0.05%
2019/01/21	8	40.97	27	41.02	40.60	-19	9,292	-0.20%
2019/01/18	14	40.84	9	40.93	40.70	5	9,306	0.05%
2019/01/17	4	41.03	1	41.40	40.55	3	9,334	0.03%
2019/01/16	17	41.38	10	40.90	40.90	7	9,313	0.08%
2019/01/15	10	41.98	8	42.09	41.75	2	9,273	0.02%
2019/01/14	7	41.80	19	41.72	41.75	-12	9,265	-0.13%
2019/01/11	23	41.72	15	41.70	41.50	8	9,264	0.09%
2019/01/10	7	40.23	4	40.43	40.30	3	9,125	0.03%
2019/01/09	15	41.94	32	41.59	40.50	-17	9,288	-0.18%
2019/01/08	4	40.05	7	40.14	40.30	-3	8,992	-0.03%
2019/01/07	13	40.12	0	0.00	39.65	13	8,947	0.15%
2019/01/04	45	37.60	22	38.40	39.00	23	8,914	0.26%
2019/01/03	13	39.28	8	39.94	38.75	5	8,765	0.06%
2019/01/02	10	39.83	0	0.00	40.00	10	8,676	0.12%
2018/12/28	26	39.95	33	39.83	40.10	-7	8,611	-0.08%
2018/12/27	32	38.80	12	38.80	38.95	20	8,451	0.24%
2018/12/26	37	40.84	37	41.42	37.40	0	8,289	0.00%
2018/12/25	41	39.63	48	39.69	39.60	-7	7,869	-0.09%
2018/12/24	34	39.56	33	39.68	39.75	1	7,694	0.01%
2018/12/22	108	39.63	90	39.72	39.05	18	7,492	0.24%	大買/
2018/12/21	85	37.44	117	38.28	40.15	-32	7,198	-0.44%	大賣/
2018/12/20	45	36.28	27	36.07	36.50	18	6,832	0.26%
2018/12/19	21	36.10	42	35.75	35.80	-21	6,640	-0.32%
2018/12/17	23	35.86	25	35.57	35.35	-2	6,442	-0.03%
2018/12/14	2	33.45	2	34.50	34.10	0	6,267	0.00%
2018/12/13	26	35.05	22	35.32	34.50	4	6,221	0.06%
2018/12/12	18	35.71	7	35.91	35.50	11	6,141	0.18%
2018/12/11	13	34.55	4	34.95	34.90	9	6,015	0.15%
2018/12/10	39	33.96	24	34.25	33.90	15	5,929	0.25%
2018/12/07	55	35.81	109	35.59	35.75	-54	5,814	-0.93%	大賣/
2018/12/06	103	35.22	6	35.45	34.50	97	5,528	1.75%	大買/
2018/12/05	69	35.74	30	35.96	37.80	39	5,190	0.75%
2018/12/04	15	34.58	10	34.86	34.50	5	4,788	0.10%
2018/12/03	10	32.78	26	33.71	34.45	-16	4,666	-0.34%
2018/11/30	3	31.10	9	31.33	31.35	-6	4,492	-0.13%
2018/11/29	17	31.14	6	31.58	30.55	11	4,432	0.25%
2018/11/28	5	30.36	7	30.67	30.65	-2	4,373	-0.05%
2018/11/27	0	0.00	6	29.75	30.00	-6	4,337	-0.14%
2018/11/26	2	29.00	13	28.97	29.20	-11	4,311	-0.26%
2018/11/23	7	28.85	0	0.00	28.50	7	4,307	0.16%
2018/11/22	4	29.88	9	30.77	29.70	-5	4,280	-0.12%
2018/11/21	14	30.39	29	30.72	30.85	-15	4,247	-0.35%
2018/11/20	28	30.92	11	30.82	30.55	17	4,270	0.40%
2018/11/19	23	31.39	26	31.32	31.40	-3	4,240	-0.07%
2018/11/16	23	30.38	16	29.88	29.55	7	4,139	0.17%
2018/11/15	0	0.00	5	28.99	29.10	-5	4,063	-0.12%
2018/11/14	1	28.75	0	0.00	28.55	1	4,057	0.02%
2018/11/13	1	27.75	3	28.57	28.80	-2	4,070	-0.05%
2018/11/12	7	28.62	0	0.00	28.75	7	4,105	0.17%
2018/11/08	1	29.70	6	30.27	29.35	-5	4,235	-0.12%
2018/11/07	6	28.73	16	29.15	29.20	-10	4,211	-0.24%
2018/11/06	19	28.86	4	29.48	28.00	15	4,192	0.36%
2018/11/05	11	30.01	13	29.85	30.20	-2	4,137	-0.05%
2018/11/02	22	30.75	18	31.52	30.30	4	4,132	0.10%
2018/11/01	97	30.05	88	30.11	30.25	9	3,918	0.23%
2018/10/29	4	27.96	4	28.36	27.75	0	3,573	0.00%
2018/10/26	8	28.46	8	28.63	28.35	0	3,631	0.00%
2018/10/25	3	28.83	2	29.13	28.45	1	3,627	0.03%
2018/10/24	14	31.75	18	32.19	31.05	-4	3,696	-0.11%
2018/10/23	4	33.33	7	33.00	32.50	-3	3,791	-0.08%
2018/10/22	11	33.99	5	33.94	33.90	6	3,923	0.15%
2018/10/19	2	33.53	4	33.61	33.35	-2	3,957	-0.05%
2018/10/18	0	0.00	9	37.04	35.85	-9	4,004	-0.22%
2018/10/17	38	41.13	26	39.91	37.60	12	4,006	0.30%
2018/10/15	0	0.00	5	36.50	35.95	-5	4,003	-0.12%
2018/10/12	0	0.00	11	35.94	36.45	-11	4,097	-0.27%
2018/10/11	5	36.57	0	0.00	36.50	5	4,217	0.12%
2018/10/08	17	40.68	15	40.05	40.80	2	4,359	0.05%
2018/10/05	8	40.24	6	40.94	39.80	2	4,552	0.04%
2018/10/04	7	43.20	7	44.60	43.20	0	4,672	0.00%
2018/10/03	1	44.05	0	0.00	44.05	1	4,979	0.02%
2018/10/02	3	46.22	0	0.00	45.90	3	5,164	0.06%
2018/10/01	4	46.20	5	45.95	46.35	-1	5,295	-0.02%
2018/09/28	13	45.93	11	46.47	45.55	2	5,500	0.04%
2018/09/27	3	47.50	1	48.45	46.85	2	5,673	0.04%
2018/09/26	2	49.45	0	0.00	49.10	2	5,843	0.03%
2018/09/21	1	49.20	2	49.85	49.80	-1	6,582	-0.02%
2018/09/20	11	49.54	3	49.78	48.80	8	6,926	0.12%
2018/09/19	1	51.00	1	51.80	49.60	0	7,038	0.00%
2018/09/18	7	51.00	5	51.70	50.90	2	7,235	0.03%
2018/09/17	8	53.11	10	53.05	52.70	-2	7,424	-0.03%
2018/09/14	4	53.70	1	54.50	54.20	3	7,648	0.04%
2018/09/12	1	52.10	0	0.00	51.80	1	8,201	0.01%
2018/09/11	1	54.80	1	54.50	53.70	0	8,477	0.00%
2018/09/10	22	53.96	17	53.91	54.10	5	8,490	0.06%
2018/09/07	1	59.20	4	56.40	55.10	-3	8,709	-0.03%
2018/09/06	2	60.25	1	61.40	60.10	1	8,790	0.01%
2018/09/05	4	62.10	0	0.00	61.20	4	9,072	0.04%
2018/09/04	0	0.00	2	62.50	63.10	-2	9,300	-0.02%
2018/09/03	5	61.80	3	62.43	61.60	2	9,372	0.02%
2018/08/31	3	65.40	0	0.00	65.70	3	9,360	0.03%
2018/08/28	2	66.55	2	67.50	64.80	0	9,998	0.00%
2018/08/27	4	66.40	3	64.73	66.30	1	10,141	0.01%
2018/08/24	1	62.00	2	64.00	62.00	-1	10,131	-0.01%
2018/08/23	3	63.40	2	65.00	63.20	1	10,185	0.01%
2018/08/22	2	70.30	3	70.40	70.50	-1	10,158	-0.01%
2018/08/20	2	71.10	2	71.80	70.50	0	10,473	0.00%
2018/08/17	6	70.55	4	71.80	68.30	2	10,516	0.02%
2018/08/16	13	70.42	17	71.51	72.00	-4	10,468	-0.04%
2018/08/15	10	66.91	13	68.18	70.00	-3	10,396	-0.03%
2018/08/14	11	65.37	9	65.56	67.60	2	10,349	0.02%
2018/08/13	7	65.84	5	67.16	63.60	2	10,310	0.02%
2018/08/10	13	70.45	8	71.10	69.80	5	10,282	0.05%
2018/08/09	13	70.91	13	70.91	72.00	0	10,294	0.00%
2018/08/08	4	72.53	4	73.03	71.20	0	10,270	0.00%
2018/08/07	12	72.28	14	72.67	74.50	-2	10,249	-0.02%
2018/08/06	13	71.52	13	71.73	71.40	0	10,256	0.00%
2018/08/03	10	71.82	10	72.29	71.60	0	10,329	0.00%
2018/08/02	13	70.03	7	70.44	70.00	6	10,387	0.06%
2018/08/01	2	74.45	3	74.97	73.40	-1	10,464	-0.01%
2018/07/31	13	73.56	31	73.24	75.60	-18	10,441	-0.17%
2018/07/30	21	75.54	11	76.48	73.50	10	10,481	0.10%
2018/07/27	31	81.97	14	81.90	80.70	17	10,555	0.16%
2018/07/26	6	78.80	5	78.52	78.90	1	10,405	0.01%
2018/07/25	13	78.10	15	77.97	77.80	-2	10,320	-0.02%
2018/07/24	4	75.00	15	75.11	76.50	-11	10,204	-0.11%
2018/07/23	26	73.62	30	73.27	74.50	-4	10,145	-0.04%
2018/07/20	30	75.59	28	73.81	71.30	2	10,038	0.02%
2018/07/19	18	75.38	24	76.02	76.80	-6	9,970	-0.06%
2018/07/18	20	76.99	12	76.58	75.30	8	10,006	0.08%
2018/07/17	26	79.66	15	79.85	78.80	11	10,089	0.11%
2018/07/16	6	83.55	7	83.06	82.60	-1	9,995	-0.01%
2018/07/13	22	86.66	18	86.90	85.10	4	10,005	0.04%
2018/07/12	10	82.33	9	82.53	85.50	1	9,815	0.01%
2018/07/11	28	82.65	29	82.26	82.20	-1	9,749	-0.01%
2018/07/10	8	78.20	7	78.34	80.40	1	9,659	0.01%
2018/07/09	24	85.78	11	82.92	80.50	13	9,549	0.14%
2018/07/06	40	86.69	39	86.84	84.90	1	9,382	0.01%
2018/07/05	21	91.08	25	88.90	86.90	-4	9,159	-0.04%
2018/07/04	36	86.96	39	86.78	91.50	-3	8,991	-0.03%
2018/07/03	64	91.45	44	93.35	86.00	20	8,811	0.23%
2018/07/02	35	88.80	27	89.01	90.30	8	8,439	0.09%
2018/06/29	13	83.42	27	84.67	84.40	-14	8,052	-0.17%
2018/06/28	9	79.39	29	78.96	79.00	-20	7,692	-0.26%
2018/06/27	45	82.04	15	82.59	78.30	30	7,559	0.40%
2018/06/26	9	80.04	9	79.40	80.70	0	7,336	0.00%
2018/06/25	15	84.04	17	83.85	80.80	-2	7,119	-0.03%
2018/06/22	62	86.19	63	87.95	83.00	-1	6,874	-0.01%
2018/06/21	1	82.80	2	88.20	88.20	-1	6,334	-0.02%
2018/06/20	18	82.99	24	82.52	80.20	-6	6,221	-0.10%
2018/06/15	17	76.23	16	75.51	80.90	1	5,913	0.02%
2018/06/14	7	74.20	5	74.20	73.60	2	5,702	0.04%
2018/06/13	20	73.75	13	70.77	74.80	7	5,575	0.13%
2018/06/12	3	70.80	46.5	71.70	71.80	-43.5	5,279	-0.82%
2018/06/11	34	65.30	0	0.00	65.30	34	5,043	0.67%
2018/06/08	0	0.00	2	59.40	59.40	-2	4,965	-0.04%
2018/06/07	12	54.53	11	54.73	54.00	1	4,954	0.02%
2018/06/06	7	54.93	81	54.14	54.50	-74	4,778	-1.55%
2018/06/05	83	52.25	15	51.99	50.30	68	4,523	1.50%
2018/06/04	1	53.70	6	54.03	55.00	-5	4,289	-0.12%
2018/06/01	1	48.85	3	49.82	50.00	-2	4,140	-0.05%
2018/05/31	9	48.68	1	50.50	47.80	8	4,116	0.19%
2018/05/30	3	48.78	1	48.35	49.25	2	4,191	0.05%
2018/05/29	9	50.83	4	50.40	49.85	5	4,321	0.12%
2018/05/28	14	49.82	20	50.47	51.20	-6	4,218	-0.14%
2018/05/25	10	48.11	10	48.02	47.50	0	4,020	0.00%
2018/05/22	1	48.00	2	47.15	47.55	-1	3,972	-0.03%
2018/05/21	0	0.00	5	46.70	46.50	-5	3,920	-0.13%
2018/05/17	0	0.00	7	44.83	45.50	-7	3,895	-0.18%
2018/05/16	1	45.75	0	0.00	46.20	1	3,863	0.03%
2018/05/15	7	47.25	1	47.50	46.75	6	3,881	0.15%
2018/05/14	6	47.67	0	0.00	47.95	6	3,950	0.15%
2018/05/11	1	46.60	41	47.47	46.10	-40	3,993	-1.00%
2018/05/10	11	50.43	34	50.35	49.60	-23	3,939	-0.58%
2018/05/09	2	49.40	11	50.24	49.35	-9	3,876	-0.23%
2018/05/08	2	47.85	5	47.87	48.00	-3	3,678	-0.08%
2018/05/07	22	48.47	10	48.82	47.75	12	3,660	0.33%
2018/05/04	46	49.67	125	49.73	48.50	-79	3,536	-2.23%	大賣/
2018/05/03	1	45.85	0	0.00	47.00	1	3,376	0.03%
2018/05/02	2	47.15	2	47.35	47.00	0	3,382	0.00%
2018/04/30	1	46.35	0	0.00	47.00	1	3,417	0.03%
2018/04/27	2	47.20	3	47.07	46.75	-1	3,430	-0.03%
2018/04/26	14	46.25	3	45.67	45.70	11	3,439	0.32%
2018/04/25	11	46.75	2	46.63	46.50	9	3,424	0.26%
2018/04/24	23	47.76	17	48.26	46.40	6	3,384	0.18%
2018/04/23	15	50.31	32.3	50.57	51.40	-17.3	3,266	-0.53%
2018/04/20	6	46.58	10	46.06	46.80	-4	3,085	-0.13%
2018/04/19	19	48.72	2	49.43	47.00	17	3,282	0.52%
2018/04/18	7	47.12	11	46.37	47.45	-4	3,235	-0.12%
2018/04/17	38	47.71	16	47.75	46.55	22	3,251	0.68%
2018/04/16	81	49.90	32	48.95	50.00	49	3,227	1.52%
2018/04/13	42	46.65	7	46.76	48.00	35	3,094	1.13%
2018/04/12	3	44.75	0	0.00	45.00	3	3,079	0.10%
2018/04/11	4	44.56	0	0.00	44.55	4	3,228	0.12%
2018/04/10	21	45.04	3	45.07	44.65	18	3,551	0.51%
2018/04/09	0	0.00	3	43.13	44.00	-3	3,640	-0.08%
2018/04/03	2	41.60	0	0.00	41.75	2	3,704	0.05%
2018/03/28	0	0.00	1	43.70	43.95	-1	4,452	-0.02%
2018/03/23	1	43.55	3	43.78	43.45	-2	4,918	-0.04%
2018/03/22	2	45.63	0	0.00	45.45	2	4,958	0.04%
2018/03/21	0	0.00	4	45.36	45.60	-4	5,050	-0.08%
2018/03/20	1	46.75	1	46.00	45.85	0	5,046	0.00%
2018/03/16	0	0.00	11	45.32	45.70	-11	5,057	-0.22%
2018/03/15	1	45.35	1	45.25	45.70	0	5,088	0.00%
2018/03/14	4	45.43	0	0.00	45.25	4	5,154	0.08%
2018/03/12	0	0.00	4	44.10	44.10	-4	5,186	-0.08%
2018/03/09	0	44.00	0	0.00	44.15	0	5,267	0.00%
2018/03/08	0	0.00	10	43.85	43.85	-10	5,466	-0.18%
2018/03/07	3	44.28	3	45.75	44.10	0	5,641	0.00%
2018/03/06	1	45.20	9	45.63	45.15	-8	5,784	-0.14%
2018/03/05	60	46.86	52	47.30	46.60	8	6,014	0.13%
2018/03/02	1.1	46.14	1	45.70	45.55	0.1	5,903	0.00%
2018/03/01	0	0.00	12	43.07	43.90	-12	5,832	-0.21%
2018/02/23	8.2	43.66	3	44.60	42.75	5.2	5,826	0.09%
2018/02/22	12	41.85	1	41.75	41.85	11	5,781	0.19%
2018/02/12	3	39.60	0	0.00	39.60	3	5,753	0.05%
2018/02/09	0	0.00	2	39.50	40.70	-2	5,735	-0.03%
2018/02/08	3	41.78	7	41.81	41.50	-4	5,713	-0.07%
2018/02/07	12	43.88	12	43.38	42.00	0	5,681	0.00%
2018/02/06	13	43.68	10	45.08	42.50	3	5,625	0.05%
2018/02/05	0	0.00	6	44.88	44.95	-6	5,502	-0.11%
2018/02/02	7	45.51	2	44.83	44.55	5	5,393	0.09%
2018/02/01	8	44.38	7	45.25	45.10	1	5,337	0.02%
2018/01/30	0	0.00	1	42.90	42.00	-1	5,205	-0.02%
2018/01/29	2	42.90	1	43.45	43.55	1	5,175	0.02%
2018/01/25	1	45.25	0	0.00	43.20	1	5,055	0.02%
2018/01/24	4	44.76	8	44.75	44.70	-4	5,027	-0.08%
2018/01/22	1	46.30	6	46.61	48.30	-5	5,014	-0.10%
2018/01/18	3	47.63	2	48.10	47.15	1	4,943	0.02%
2018/01/17	5	47.80	1	48.25	47.80	4	4,916	0.08%
2018/01/16	9	49.29	3	49.48	48.85	6	4,885	0.12%
2018/01/15	19	51.26	18	51.70	49.00	1	4,841	0.02%
2018/01/12	5	48.03	6	47.91	48.45	-1	4,616	-0.02%
2018/01/11	8.8	49.02	2	49.05	47.60	6.8	4,581	0.15%
2018/01/10	6	47.72	7	47.96	47.50	-1	4,509	-0.02%
2018/01/09	8	50.39	14	50.29	49.70	-6	4,423	-0.14%
2018/01/08	0	0.00	1	52.70	49.50	-1	4,310	-0.02%
2018/01/05	10	53.00	8.1	52.37	53.00	1.9	4,216	0.05%
2018/01/04	19	52.25	6.1	51.55	54.00	12.9	4,052	0.32%
2018/01/03	17	47.04	18	48.21	49.25	-1	3,716	-0.03%
2018/01/02	2	43.98	4	45.10	44.80	-2	3,564	-0.06%