凱美 (2375)-富邦-陽明券商分點個股進出

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
62.9
漲跌
▲1.1
漲幅
+1.78%
成交量
278張
產業
上市電子零組件類股▲3.88%
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－富邦-陽明券商分點個股進出

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

富邦-陽明券商分點個股進出
富邦-陽明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
2024/04/24	2	62.60	0	0.00	62.90	2	403	0.50%
2024/04/23	0	0.00	1	61.60	61.80	-1	430	-0.23%
2024/04/19	3	61.90	0	0.00	62.00	3	434	0.69%
2024/04/17	0	0.00	3	62.20	63.50	-3	435	-0.69%
2024/04/15	0	64.00	0	0.00	63.50	0	427	0.00%
2024/04/12	1.2	64.80	2	64.80	64.60	-0.8	424	-0.19%
2024/04/11	0	0.00	1	64.49	64.50	-1	420	-0.25%
2024/04/10	1.5	64.47	2	64.10	64.00	-0.5	418	-0.12%
2024/04/09	7	64.24	2	64.20	64.20	5	415	1.20%
2024/04/08	0	63.30	0	0.00	63.20	0	402	0.00%
2024/04/03	1	61.70	0	0.00	61.70	1	397	0.26%
2024/04/02	1	62.70	5	62.30	61.90	-4	397	-1.00%
2024/04/01	7	62.94	7	62.72	62.80	0	392	-0.01%
2024/03/28	1	60.20	9	60.11	60.00	-8	367	-2.18%
2024/03/27	2	59.60	0	0.00	59.70	2	368	0.55%
2024/03/26	1	59.50	0	0.00	59.50	1	373	0.27%
2024/03/25	3	60.30	0	0.00	60.60	3	374	0.81%
2024/03/22	0	59.40	3	59.80	59.90	-3	379	-0.79%
2024/03/21	2	59.80	2	59.60	59.60	0	395	0.00%
2024/03/20	4	60.50	4.6	60.15	60.10	-0.6	404	-0.15%
2024/03/18	0	60.00	4	59.65	59.90	-4	428	-0.93%
2024/03/15	7	60.77	0	0.00	60.40	7	430	1.63%
2024/03/14	0	0.00	0.6	61.30	61.30	-0.6	456	-0.13%
2024/03/13	8	62.31	0.1	63.10	61.80	8	479	1.66%
2024/03/12	0	0.00	0.9	63.54	63.90	-0.9	483	-0.18%
2024/03/11	0.1	62.50	0	0.00	62.80	0.1	507	0.01%
2024/03/08	1.3	63.17	1.5	63.14	62.90	-0.2	526	-0.03%
2024/03/07	6	64.00	0.1	63.90	63.70	6	540	1.11%
2024/03/06	5.5	65.37	0.1	65.50	64.90	5.4	550	0.97%
2024/03/05	3.2	65.07	0	0.00	64.80	3.2	592	0.54%
2024/03/04	12	65.48	1	65.30	65.40	11	701	1.57%
2024/03/01	12	66.22	6	66.40	65.90	6	739	0.81%
2024/02/29	1	66.30	2.1	66.16	66.80	-1.1	797	-0.14%
2024/02/27	1.1	64.95	0	0.00	63.50	1.1	896	0.12%
2024/02/26	0	0.00	1	64.20	64.20	-1	901	-0.11%
2024/02/23	1	64.70	0.1	65.00	63.90	0.9	908	0.10%
2024/02/21	1	65.10	0	0.00	64.90	1	926	0.11%
2024/02/20	1.3	64.91	0	0.00	64.60	1.3	926	0.14%
2024/02/19	1	65.80	1	65.60	65.50	0	924	0.00%
2024/02/16	0.2	64.90	0	0.00	65.00	0.2	922	0.02%
2024/02/15	3	64.00	0.2	63.93	64.30	2.8	918	0.30%
2024/02/05	11.2	62.50	0.4	62.70	62.60	10.8	911	1.19%
2024/02/02	0.1	63.82	1	64.50	63.80	-0.9	907	-0.10%
2024/02/01	10	64.06	0	0.00	63.80	10	904	1.11%
2024/01/31	0	0.00	1.6	64.29	64.00	-1.6	905	-0.18%
2024/01/29	2	64.90	0	0.00	64.90	2	914	0.22%
2024/01/25	0	65.03	0	0.00	64.80	0	925	0.00%
2024/01/24	0	66.10	0	0.00	65.70	0	941	0.00%
2024/01/23	0	65.70	0	0.00	65.70	0	940	0.00%
2024/01/18	8.6	64.59	0	65.00	64.80	8.6	928	0.92%
2024/01/17	1	68.94	1	67.30	64.50	0	925	0.00%
2024/01/16	0.1	64.70	0	0.00	64.10	0.1	896	0.01%
2024/01/15	2	65.85	0	0.00	65.50	2	892	0.22%
2024/01/12	4	64.85	0	0.00	64.50	4	891	0.45%
2024/01/11	0	0.00	2	65.30	65.10	-2	887	-0.23%
2024/01/09	0	0.00	0.2	66.50	66.00	-0.2	892	-0.02%
2024/01/08	0	67.65	1	67.00	66.90	-1	891	-0.11%
2024/01/04	0	68.96	2	68.90	67.60	-2	906	-0.22%
2024/01/03	0.2	68.97	0.6	69.20	68.90	-0.4	901	-0.05%
2024/01/02	1	70.40	0	0.00	69.50	1	898	0.11%
2023/12/29	0	0.00	5	70.10	70.50	-5	897	-0.56%
2023/12/28	4	70.65	2	70.20	70.10	2	892	0.22%
2023/12/27	0	0.00	1	70.90	70.30	-1	888	-0.11%
2023/12/26	0	0.00	1	70.60	70.50	-1	886	-0.11%
2023/12/25	0.4	69.99	0	0.00	70.00	0.4	885	0.05%
2023/12/22	2	70.20	0	0.00	70.10	2	883	0.23%
2023/12/20	0	71.00	6	71.12	71.20	-6	876	-0.68%
2023/12/19	1	70.51	3	70.87	70.70	-2	873	-0.23%
2023/12/18	2	72.65	0	0.00	72.20	2	867	0.23%
2023/12/15	10	75.29	2	74.95	74.50	8	850	0.94%
2023/12/14	2	75.65	6	75.92	75.10	-4	845	-0.47%
2023/12/13	0	0.00	2	74.30	74.60	-2	829	-0.24%
2023/12/12	1	73.81	3	74.13	73.80	-2	828	-0.24%
2023/12/11	5.2	75.15	55	74.79	74.20	-49.8	830	-5.99%
2023/12/08	13	75.75	2	75.85	76.20	11	802	1.37%
2023/12/07	1	74.10	3	74.87	74.10	-2	780	-0.26%
2023/12/06	5	74.71	10	73.97	74.00	-5	770	-0.64%
2023/12/05	2.1	75.30	3	77.30	74.90	-0.9	748	-0.13%
2023/12/04	2	77.05	4.1	77.13	76.00	-2.1	731	-0.28%
2023/12/01	13	76.12	7	76.20	75.90	6	714	0.84%
2023/11/30	3.1	77.12	4.6	76.92	75.70	-1.5	710	-0.21%
2023/11/29	22.2	76.99	20.3	77.73	77.80	1.9	685	0.28%
2023/11/28	12	75.24	25	75.11	75.10	-13	625	-2.08%
2023/11/27	18	75.01	21	74.58	74.40	-3	585	-0.51%
2023/11/24	47	73.19	21	72.34	73.70	26	518	5.01%
2023/11/23	16	68.79	0	0.00	68.60	16	399	4.01%
2023/11/22	3	67.77	1	68.10	68.00	2	389	0.51%
2023/11/21	2	68.15	3.2	67.69	67.40	-1.2	381	-0.31%
2023/11/20	0	0.00	0	67.00	68.00	0	373	-0.01%
2023/11/16	0	0.00	1.4	65.27	65.50	-1.4	358	-0.40%
2023/11/13	0	0.00	0.6	64.40	63.90	-0.6	360	-0.15%
2023/11/10	0	0.00	1	65.00	64.50	-1	360	-0.28%
2023/11/08	1	65.90	0	0.00	65.60	1	364	0.27%
2023/11/07	0	0.00	3	65.70	66.50	-3	363	-0.83%
2023/11/03	2	64.80	2	64.60	64.80	0	359	0.00%
2023/11/02	0	0.00	1	63.50	64.60	-1	358	-0.28%
2023/11/01	3	62.13	0	0.00	61.80	3	350	0.86%
2023/10/19	2	64.60	0	0.00	65.00	2	355	0.57%
2023/10/18	0	66.00	1	65.50	65.10	-1	358	-0.28%
2023/10/17	5.3	68.72	5	68.00	67.00	0.3	356	0.08%
2023/10/16	0	0.00	1	68.00	67.00	-1	352	-0.28%
2023/10/13	7	68.56	7.4	68.16	67.90	-0.4	360	-0.12%
2023/10/12	1	66.60	1	66.50	66.60	0	354	0.00%
2023/10/11	4	64.80	0	0.00	64.10	4	353	1.13%
2023/10/06	1	65.40	0	0.00	65.20	1	356	0.28%
2023/10/05	0	0.00	0.4	66.10	65.60	-0.4	358	-0.11%
2023/10/04	1	66.10	0	0.00	66.00	1	359	0.28%
2023/10/02	1	66.90	0	0.00	67.00	1	364	0.27%
2023/09/28	0	0.00	0	66.30	66.30	0	366	-0.01%
2023/09/21	2	67.20	0	0.00	66.80	2	375	0.53%
2023/09/20	0	0.00	4	67.00	66.90	-4	376	-1.06%
2023/09/19	4	68.15	0	0.00	67.40	4	378	1.06%
2023/09/18	0	0.00	3	69.13	68.80	-3	373	-0.80%
2023/09/15	0	0.00	0.6	68.21	68.60	-0.6	370	-0.16%
2023/09/14	0	68.00	9.2	68.30	68.40	-9.2	365	-2.52%
2023/09/13	0	68.10	0	0.00	67.90	0	359	0.00%
2023/09/12	1	67.90	1	68.00	68.00	0	363	0.00%
2023/09/08	0	66.80	0	0.00	67.70	0	366	0.00%
2023/09/07	0	0.00	1	67.00	67.40	-1	366	-0.27%
2023/09/06	4	67.58	1	67.50	67.50	3	365	0.81%
2023/09/05	1	67.80	4	67.60	67.90	-3	367	-0.82%
2023/09/04	7	67.17	5	67.04	66.60	2	364	0.55%
2023/09/01	3	66.27	9	64.91	66.70	-6	346	-1.74%
2023/08/31	4	63.50	0	63.30	63.90	4	303	1.31%
2023/08/30	5	62.66	3	62.80	62.80	2	316	0.63%
2023/08/29	6	61.95	0	0.00	62.00	6	344	1.74%
2023/08/25	0	0.00	0.6	61.30	61.60	-0.6	357	-0.18%
2023/08/24	0	0.00	1.2	61.56	61.50	-1.2	359	-0.32%
2023/08/22	0.3	60.90	0	0.00	60.70	0.3	369	0.08%
2023/08/15	0	0.00	4	58.50	59.30	-4	381	-1.05%
2023/08/14	0.8	57.80	0	0.00	57.50	0.8	385	0.21%
2023/08/11	0	59.00	0	0.00	58.80	0	387	0.01%
2023/08/09	1	60.50	0	0.00	60.40	1	385	0.26%
2023/08/08	0	61.50	0	0.00	61.20	0	384	0.01%
2023/08/07	0	62.20	0	0.00	62.20	0	388	0.00%
2023/08/02	0	64.00	0	0.00	62.80	0	392	0.01%
2023/08/01	0	64.10	0	0.00	63.90	0	398	0.01%
2023/07/31	0	64.73	1	64.40	64.30	-1	428	-0.23%
2023/07/28	0	0.00	1	65.90	65.50	-1	428	-0.23%
2023/07/25	0	0.00	1	63.10	63.10	-1	433	-0.23%
2023/07/24	3	62.70	0	0.00	62.30	3	439	0.68%
2023/07/20	0.1	63.90	0	0.00	63.90	0.1	457	0.01%
2023/07/19	1	64.31	0	0.00	63.70	1	465	0.22%
2023/07/18	0	0.00	1	65.20	64.90	-1	487	-0.21%
2023/07/17	1.1	66.06	1	65.10	66.10	0.1	495	0.01%
2023/07/14	0	66.18	0	0.00	66.00	0	513	0.01%
2023/07/13	1	66.60	0.1	65.80	66.20	0.9	548	0.17%
2023/07/12	1	66.70	0	0.00	66.50	1	566	0.18%
2023/07/11	1.3	67.00	0	0.00	66.80	1.3	603	0.22%
2023/07/07	0	0.00	3	67.10	67.30	-3	712	-0.42%
2023/07/06	6	67.37	0	0.00	67.90	6	727	0.83%
2023/07/05	0	0.00	6	68.40	67.80	-6	784	-0.77%
2023/07/04	1	68.19	0.8	67.60	68.00	0.2	789	0.03%
2023/07/03	6.1	67.70	6	68.30	67.80	0.1	797	0.01%
2023/06/29	1	68.00	0	0.00	67.80	1	832	0.12%
2023/06/28	1	66.80	0	0.00	66.70	1	849	0.12%
2023/06/26	0	67.43	0	0.00	67.10	0	894	0.00%
2023/06/21	15	67.93	0	0.00	68.20	15	921	1.63%
2023/06/20	5	68.20	1	68.80	68.00	4	995	0.40%
2023/06/19	5	68.50	1	68.30	68.20	4	1,009	0.40%
2023/06/16	0	69.30	0	0.00	69.00	0	1,031	0.00%
2023/06/15	1.2	69.79	1	70.10	69.70	0.2	1,047	0.02%
2023/06/13	1.2	69.32	0	0.00	69.40	1.2	1,082	0.11%
2023/06/12	15	68.80	1	68.80	68.80	14	1,136	1.23%
2023/06/09	0	69.50	0	0.00	69.60	0	1,158	0.00%
2023/06/08	0	70.15	0	0.00	69.50	0	1,195	0.00%
2023/06/07	0	0.00	0.1	71.80	71.60	-0.1	1,245	-0.01%
2023/06/06	2	72.40	3	72.77	71.10	-1	1,342	-0.07%
2023/06/05	4	73.48	0	73.60	73.40	4	1,484	0.27%
2023/06/02	4	72.35	4	72.28	73.00	0	1,599	0.00%
2023/06/01	0	0.00	2	70.70	70.90	-2	1,713	-0.12%
2023/05/31	1	70.70	1	70.70	70.70	0	1,768	0.00%
2023/05/30	0	0.00	1	68.90	69.00	-1	1,769	-0.06%
2023/05/29	1	70.20	0	69.90	69.90	1	1,776	0.06%
2023/05/26	6.2	67.82	1	67.80	67.80	5.2	1,783	0.29%
2023/05/25	0	69.50	0	0.00	69.00	0	1,791	0.00%
2023/05/24	0	70.00	0	0.00	69.80	0	1,813	0.00%
2023/05/23	1	70.80	5	70.98	70.50	-4	1,836	-0.22%
2023/05/22	0	0.00	10.1	71.20	71.10	-10.1	1,887	-0.53%
2023/05/19	2	70.95	10.1	71.20	70.10	-8.1	2,091	-0.38%
2023/05/18	0	0.00	1	70.21	70.50	-1	2,182	-0.05%
2023/05/16	10	68.80	0	0.00	69.00	10	2,210	0.45%
2023/05/15	0.1	67.15	0	0.00	67.30	0.1	2,211	0.01%
2023/05/12	0	0.00	2	67.80	68.00	-2	2,213	-0.09%
2023/05/11	0	67.40	1	68.40	67.20	-1	2,221	-0.04%
2023/05/10	1	68.40	1	67.60	68.60	0	2,218	0.00%
2023/05/09	6	68.83	1	68.40	68.30	5	2,218	0.23%
2023/05/05	1	71.50	22.5	70.97	70.30	-21.5	2,213	-0.97%
2023/05/04	0	67.50	0	0.00	67.50	0	2,198	0.00%
2023/05/03	0.1	67.85	3.2	67.91	67.70	-3.1	2,222	-0.14%
2023/05/02	7.1	68.90	0	0.00	68.90	7.1	2,228	0.32%
2023/04/28	10.1	70.04	0	0.00	69.00	10.1	2,230	0.45%
2023/04/27	1	67.10	2	67.50	67.90	-1	2,222	-0.04%
2023/04/26	0	67.40	0	0.00	67.80	0	2,217	0.00%
2023/04/25	0	69.60	0.1	69.00	68.20	-0.1	2,213	0.00%
2023/04/21	13.1	71.91	5	72.00	70.30	8.1	2,198	0.37%
2023/04/20	16.1	73.72	8	74.15	73.20	8.1	2,178	0.37%
2023/04/19	1.1	75.59	1	75.40	74.70	0.1	2,174	0.00%
2023/04/18	5.1	77.68	3.7	77.90	76.90	1.4	2,164	0.06%
2023/04/17	1	76.30	1	77.20	77.40	0	2,127	0.00%
2023/04/14	0	0.00	6	77.60	76.80	-6	2,107	-0.28%
2023/04/13	5.1	77.60	2.1	77.73	75.50	3	2,067	0.14%
2023/04/12	3	77.07	5.3	77.24	77.00	-2.3	2,003	-0.11%
2023/04/11	1	75.20	19	75.13	75.00	-18	1,957	-0.92%
2023/04/10	2	75.80	4	75.35	74.80	-2	1,942	-0.10%
2023/04/07	3.3	72.33	0	0.00	72.50	3.3	1,883	0.17%
2023/04/06	0.1	73.10	0	0.00	72.80	0.1	1,874	0.00%
2023/03/31	5	74.54	2.1	75.12	74.00	2.9	1,865	0.16%
2023/03/30	0.1	72.50	0	0.00	72.60	0.1	1,839	0.00%
2023/03/29	18.1	72.45	1	73.60	72.20	17.1	1,828	0.94%
2023/03/28	4.1	75.30	5	74.60	73.30	-0.9	1,811	-0.05%
2023/03/27	9.1	77.14	3	76.90	76.60	6.1	1,782	0.34%
2023/03/24	8.1	78.51	3	78.20	78.10	5.1	1,767	0.29%
2023/03/23	9	78.30	12	78.03	79.10	-3	1,740	-0.17%
2023/03/22	2	75.60	0	0.00	75.40	2	1,663	0.12%
2023/03/21	2.3	76.83	1	77.50	75.10	1.3	1,651	0.08%
2023/03/20	2	75.00	8	75.86	76.50	-6	1,626	-0.37%
2023/03/17	7.1	75.94	13	75.27	75.00	-6	1,615	-0.37%
2023/03/16	11	74.85	4	74.53	74.50	7	1,595	0.44%
2023/03/15	6	78.72	4	77.93	76.30	2	1,580	0.13%
2023/03/14	5	75.46	28	75.65	75.30	-23	1,538	-1.50%
2023/03/13	28	77.18	0	0.00	77.00	28	1,534	1.82%
2023/03/10	7	78.33	4	77.70	78.50	3	1,502	0.20%
2023/03/09	5.6	81.51	23	81.00	80.70	-17.4	1,448	-1.20%
2023/03/08	13.2	80.06	16.2	81.21	80.00	-3	1,349	-0.22%
2023/03/07	13.2	75.48	6	76.30	76.80	7.2	1,199	0.60%
2023/03/06	11.8	73.66	16.6	73.82	76.00	-4.8	1,069	-0.45%
2023/03/03	5	69.72	3	69.03	69.10	2	931	0.21%
2023/03/02	0.2	66.10	0	0.00	66.10	0.2	872	0.02%
2023/03/01	5	66.12	0	0.00	65.80	5	864	0.58%
2023/02/24	5	67.00	1	67.20	66.80	4	856	0.47%
2023/02/22	5	67.76	2	67.20	67.20	3	837	0.36%
2023/02/21	2	69.75	3	69.80	69.40	-1	817	-0.12%
2023/02/20	3	70.40	8	70.15	70.40	-5	800	-0.62%
2023/02/17	30	70.93	18	71.17	71.50	12	752	1.59%
2023/02/16	11	67.86	8	68.83	69.30	3	548	0.55%
2023/02/14	2	63.25	2	63.50	62.60	0	451	0.00%
2023/02/13	2	60.15	1	60.40	59.00	1	437	0.23%
2023/02/10	2	60.20	1	60.10	60.20	1	437	0.23%
2023/02/09	1	60.30	0	0.00	60.50	1	446	0.22%
2023/02/03	0	0.00	10	64.50	63.50	-10	442	-2.26%
2023/02/02	10	64.08	0	0.00	64.70	10	441	2.27%
2023/02/01	1	62.30	1.2	64.08	63.80	-0.2	426	-0.05%
2023/01/17	0.6	57.40	0	0.00	57.50	0.6	390	0.15%
2023/01/16	0	0.00	1	57.70	57.50	-1	392	-0.25%
2023/01/13	0	0.00	0.8	58.00	58.20	-0.8	391	-0.20%
2023/01/09	1	58.90	0	0.00	58.90	1	379	0.26%
2023/01/05	1	54.70	10	54.70	54.40	-9	363	-2.48%
2022/12/21	1	56.00	1	55.70	55.70	0	404	0.00%
2022/12/16	1.2	59.66	0	0.00	59.40	1.2	413	0.29%
2022/12/15	0	0.00	10	60.47	60.70	-10	415	-2.41%
2022/12/12	2.2	60.86	0	0.00	60.50	2.2	423	0.52%
2022/12/09	3	60.87	0	0.00	61.50	3	429	0.70%
2022/12/06	0	0.00	1	63.00	61.30	-1	443	-0.23%
2022/12/02	2	59.10	2	60.60	60.70	0	427	0.00%
2022/12/01	1	59.00	0	0.00	58.50	1	426	0.23%
2022/11/30	3	58.10	6	57.68	58.20	-3	435	-0.69%
2022/11/29	1	56.20	0	0.00	56.70	1	443	0.23%
2022/11/28	0	0.00	1	56.90	56.60	-1	458	-0.22%
2022/11/24	1	56.10	2.2	56.90	57.20	-1.2	525	-0.23%
2022/11/23	3	56.30	0	0.00	56.30	3	531	0.56%
2022/11/22	1	56.10	0	0.00	56.00	1	540	0.18%
2022/11/21	0.1	56.79	0	0.00	56.70	0.1	545	0.02%
2022/11/18	1	57.30	0	0.00	56.40	1	552	0.18%
2022/11/17	4	57.83	0.4	57.82	57.90	3.6	557	0.65%
2022/11/16	2	57.95	3.4	58.52	58.30	-1.4	561	-0.25%
2022/11/15	1	57.20	1	57.90	57.50	0	564	0.00%
2022/11/14	0	0.00	2	56.50	57.20	-2	568	-0.35%
2022/11/11	1	55.80	8.3	56.47	55.60	-7.3	567	-1.29%
2022/11/10	7	55.40	1.6	55.60	55.10	5.4	567	0.95%
2022/11/09	0	0.00	2	55.55	55.80	-2	568	-0.35%
2022/11/07	2.2	55.09	0	0.00	54.50	2.2	570	0.39%
2022/11/04	0	53.00	0	0.00	54.20	0	565	0.00%
2022/10/28	0	0.00	3	50.10	50.10	-3	588	-0.51%
2022/10/25	13.1	50.32	12	49.98	49.95	1.1	622	0.18%
2022/10/24	6	51.18	0	0.00	50.50	6	641	0.94%
2022/10/19	0.2	51.00	0	0.00	50.80	0.2	826	0.02%
2022/10/14	0	0.00	1	51.00	50.40	-1	908	-0.11%
2022/10/13	0	0.00	2	48.40	48.20	-2	912	-0.22%
2022/10/11	0.2	49.90	0	0.00	49.85	0.2	922	0.02%
2022/10/03	1	51.20	0	0.00	50.70	1	974	0.10%
2022/09/30	0	0.00	3.6	49.14	50.40	-3.6	981	-0.37%
2022/09/29	0	49.45	3	50.00	49.50	-3	984	-0.30%
2022/09/28	1	48.40	1	50.40	48.40	0	985	0.00%
2022/09/27	0.4	52.00	0	0.00	52.00	0.4	981	0.04%
2022/09/26	0	0.00	0.8	51.35	50.50	-0.8	981	-0.08%
2022/09/23	5	55.08	7	55.50	54.50	-2	977	-0.20%
2022/09/22	10	55.76	0	0.00	55.70	10	983	1.02%
2022/09/21	4.1	57.32	0	0.00	56.70	4.1	991	0.41%
2022/09/20	1	58.20	0	0.00	58.10	1	1,001	0.10%
2022/09/19	0	59.00	0	0.00	58.60	0	1,008	0.00%
2022/09/16	1	59.30	4	60.10	59.00	-3	1,014	-0.30%
2022/09/15	6	61.17	0	0.00	61.00	6	1,008	0.59%
2022/09/14	6	61.00	2	61.50	61.00	4	1,003	0.40%
2022/09/13	0.2	64.00	17	66.34	64.00	-16.9	997	-1.69%
2022/09/12	2.6	67.38	2.8	67.84	67.20	-0.2	986	-0.02%
2022/08/31	10	58.00	24.3	57.75	58.30	-14.3	980	-1.45%
2022/08/30	1	58.80	13	58.51	58.40	-12	970	-1.24%
2022/08/29	39.3	58.30	34	58.21	58.10	5.3	969	0.54%
2022/08/26	25	61.80	36	61.92	61.40	-11	959	-1.15%
2022/08/25	12.3	61.79	8	61.81	61.50	4.3	952	0.45%
2022/08/24	8	61.00	2	61.40	62.00	6	946	0.63%
2022/08/23	12	59.50	3	59.00	60.30	9	906	0.99%
2022/08/22	2	57.00	2	57.20	57.00	0	881	0.00%
2022/08/19	0	0.00	1	57.00	57.00	-1	877	-0.11%
2022/08/18	8	55.59	0	0.00	56.50	8	875	0.91%
2022/08/17	32	56.28	2	56.00	56.00	30	872	3.44%
2022/08/16	1	55.50	0	0.00	55.20	1	865	0.12%
2022/08/12	7	53.39	0	0.00	55.10	7	850	0.82%
2022/08/11	1	52.60	1	53.00	53.00	0	844	0.00%
2022/08/09	2	51.00	3	51.43	51.60	-1	846	-0.12%
2022/08/08	4	51.55	0	0.00	51.70	4	846	0.47%
2022/08/04	12	51.95	12	51.15	51.70	0	847	0.00%
2022/08/02	1	53.50	2	52.40	52.50	-1	841	-0.12%
2022/08/01	1	54.50	0	0.00	54.90	1	836	0.12%
2022/07/29	0	0.00	2	55.15	55.10	-2	836	-0.24%
2022/07/28	1	55.60	1.1	54.55	54.40	-0.1	834	-0.01%
2022/07/27	0	0.00	12	54.60	55.50	-12	828	-1.45%
2022/07/26	58.2	56.00	61	55.46	54.70	-2.8	823	-0.34%
2022/07/25	17	55.60	13	56.36	56.30	4	813	0.49%
2022/07/22	0	0.00	2	56.10	55.90	-2	813	-0.25%
2022/07/21	2	56.70	1	56.30	57.20	1	816	0.12%
2022/07/20	2	56.90	3	55.77	55.60	-1	807	-0.12%
2022/07/19	2	57.60	3	57.50	57.00	-1	803	-0.12%
2022/07/18	22	59.35	3	57.63	59.00	19	780	2.43%
2022/07/15	5	56.86	4	55.68	57.50	1	651	0.15%
2022/07/14	1	51.50	0	0.00	52.30	1	586	0.17%
2022/07/13	0	0.00	1	51.00	51.00	-1	588	-0.17%
2022/07/12	3	49.25	0	0.00	48.85	3	593	0.51%
2022/07/11	5	51.00	1	52.10	50.90	4	599	0.67%
2022/07/08	0	0.00	5	52.42	52.80	-5	597	-0.84%
2022/07/04	1	49.55	14	49.13	49.20	-13	607	-2.14%
2022/07/01	1	48.00	0	0.00	46.15	1	599	0.17%
2022/06/30	7	50.91	1	49.95	49.95	6	588	1.02%
2022/06/29	5.1	52.31	0	0.00	52.30	5.1	582	0.87%
2022/06/28	0	0.00	4	57.25	56.20	-4	577	-0.69%
2022/06/23	0	0.00	3	55.57	55.50	-3	636	-0.47%
2022/06/22	1	56.10	0	0.00	55.50	1	633	0.16%
2022/06/21	0	0.00	7	56.69	58.20	-7	629	-1.11%
2022/06/17	1	59.80	15	59.62	59.20	-14	611	-2.29%
2022/06/16	50	62.64	36	61.98	61.00	14	609	2.30%
2022/06/15	0	0.00	1	63.80	63.80	-1	611	-0.16%
2022/06/14	1	62.40	1	63.50	63.80	0	624	0.00%
2022/06/13	0	0.00	2	63.80	63.50	-2	636	-0.31%
2022/06/10	9	66.80	11	66.66	66.80	-2	640	-0.31%
2022/06/08	3	68.13	51	68.04	67.70	-48	644	-7.44%
2022/06/07	0	0.00	4.1	68.69	67.60	-4.1	646	-0.63%
2022/06/06	15	68.84	0	0.00	69.30	15	645	2.32%
2022/06/01	1	69.00	3	68.87	68.90	-2	680	-0.29%
2022/05/31	7	67.50	0	0.00	67.50	7	676	1.04%
2022/05/30	0	0.00	10.3	66.40	66.70	-10.3	681	-1.51%
2022/05/27	8	65.83	0.1	65.90	65.80	7.9	681	1.16%
2022/05/26	16	65.98	0	0.00	65.50	16	688	2.33%
2022/05/25	7	64.20	0	0.00	64.30	7	688	1.02%
2022/05/24	0	0.00	15	64.08	63.90	-15	701	-2.14%
2022/05/23	0	0.00	1	64.60	65.00	-1	704	-0.14%
2022/05/17	1	64.70	0	0.00	64.80	1	718	0.14%
2022/05/16	1	62.90	0	0.00	62.30	1	715	0.14%
2022/05/13	15	61.10	0	0.00	61.80	15	715	2.10%
2022/05/12	1	60.90	1	61.30	59.90	0	718	0.00%
2022/05/11	2	61.40	0	0.00	61.60	2	713	0.28%
2022/05/10	0	0.00	14	61.44	63.10	-14	720	-1.94%
2022/05/09	18	63.68	33	63.44	62.80	-15	722	-2.08%
2022/05/06	5	65.08	1	65.40	65.40	4	723	0.55%
2022/05/05	2	67.95	0	0.00	67.20	2	732	0.27%
2022/05/03	11	66.03	0	0.00	66.30	11	750	1.47%
2022/04/28	11	64.91	0	0.00	64.80	11	776	1.42%
2022/04/27	4	63.70	1	61.50	63.70	3	773	0.39%
2022/04/26	0.1	65.40	1	65.00	65.10	-0.9	767	-0.12%
2022/04/22	1	67.80	0	0.00	67.80	1	782	0.13%
2022/04/21	1	69.10	0	0.00	69.10	1	812	0.12%
2022/04/20	0	0.00	1	69.00	69.10	-1	823	-0.12%
2022/04/19	1	68.80	1	68.70	68.10	0	852	0.00%
2022/04/15	0	0.00	1	69.30	68.90	-1	915	-0.11%
2022/04/14	0	0.00	0	71.40	71.20	0	950	0.00%
2022/04/13	0	0.00	1.1	71.71	71.90	-1.1	987	-0.11%
2022/04/12	16	70.75	5	70.30	70.80	11	1,040	1.06%
2022/04/11	3	73.53	5	72.90	72.80	-2	1,183	-0.17%
2022/04/08	0	0.00	1	77.30	77.60	-1	1,248	-0.08%
2022/04/07	5	78.30	1	79.10	77.40	4	1,296	0.31%
2022/03/31	1	83.30	15	83.85	83.50	-14	1,366	-1.02%
2022/03/30	27	84.12	18	84.22	83.60	9	1,395	0.64%
2022/03/29	28	84.60	23.1	83.81	83.90	4.9	1,438	0.34%
2022/03/28	3.1	84.04	2	83.05	84.90	1.1	1,456	0.08%
2022/03/25	1	80.80	0	0.00	80.80	1	1,448	0.07%
2022/03/24	1	82.10	2	81.40	81.70	-1	1,505	-0.07%
2022/03/23	2	82.40	1	82.40	82.20	1	1,548	0.06%
2022/03/22	4	81.25	0	0.00	81.60	4	1,575	0.25%
2022/03/21	1	80.40	1	80.40	80.40	0	1,624	0.00%
2022/03/18	0	0.00	1	79.10	79.10	-1	1,655	-0.06%
2022/03/17	1	80.20	17	80.00	80.40	-16	1,722	-0.93%
2022/03/16	3	80.00	25	77.78	77.60	-22	1,795	-1.23%
2022/03/15	1	78.50	0	0.00	78.50	1	1,826	0.05%
2022/03/14	5	80.40	1	80.40	80.60	4	1,921	0.21%
2022/03/11	4	81.00	0	0.00	80.80	4	2,277	0.18%
2022/03/10	8	82.49	3	82.30	82.30	5	2,367	0.21%
2022/03/08	1	82.00	0	0.00	79.60	1	2,795	0.04%
2022/03/07	13	83.48	5	83.10	83.00	8	3,173	0.25%
2022/03/04	1	88.50	0	0.00	88.10	1	3,734	0.03%
2022/03/03	1	90.60	20	89.40	89.20	-19	4,106	-0.46%
2022/03/02	1	89.20	1	89.10	89.70	0	4,868	0.00%
2022/02/25	2	88.75	0	0.00	87.70	2	5,474	0.04%
2022/02/24	1	87.70	2	87.30	87.30	-1	5,554	-0.02%
2022/02/23	1	90.20	2	90.10	90.20	-1	5,570	-0.02%
2022/02/22	6	89.73	3	89.83	90.00	3	5,586	0.05%
2022/02/21	0	0.00	11	91.59	92.00	-11	5,611	-0.20%
2022/02/18	3	91.13	1.7	91.07	92.20	1.3	5,651	0.02%
2022/02/17	1	93.40	0	0.00	91.50	1	5,663	0.02%
2022/02/16	3	92.33	3	92.57	92.70	0	5,706	0.00%
2022/02/15	1	91.20	1	91.00	91.00	0	5,709	0.00%
2022/02/14	2	91.00	0	0.00	90.10	2	5,714	0.03%
2022/02/11	1	93.50	0	0.00	93.00	1	5,715	0.02%
2022/02/10	2	93.90	1	93.80	93.80	1	5,726	0.02%
2022/02/09	0	0.00	1	93.40	93.70	-1	5,730	-0.02%
2022/02/08	10	93.00	0	0.00	92.90	10	5,748	0.17%
2022/02/07	2	89.65	1	89.60	91.80	1	5,763	0.02%
2022/01/26	2	88.60	2	88.25	88.20	0	5,790	0.00%
2022/01/25	2	88.50	0	0.00	88.30	2	5,798	0.03%
2022/01/24	3	88.87	9	89.26	90.50	-6	5,792	-0.10%
2022/01/21	1	90.20	1.1	91.32	90.00	-0.1	5,790	0.00%
2022/01/20	1	93.00	1.1	92.05	92.20	-0.1	5,810	0.00%
2022/01/19	1	93.30	1	92.90	92.80	0	5,810	0.00%
2022/01/18	2	95.25	1	96.10	94.00	1	5,806	0.02%
2022/01/17	2	91.60	1	91.70	94.70	1	5,779	0.02%
2022/01/14	5	91.26	12	90.39	91.60	-7	5,774	-0.12%
2022/01/13	0	92.90	6	92.57	92.60	-6	5,748	-0.10%
2022/01/12	2	93.20	1	93.10	93.10	1	5,739	0.02%
2022/01/11	7	95.96	1	95.10	94.70	6	5,711	0.11%
2022/01/10	9	97.23	3	97.80	98.00	6	5,675	0.11%
2022/01/07	7	98.90	3.1	98.04	97.90	3.9	5,663	0.07%
2022/01/06	5	101.20	2	100.00	100.00	3	5,630	0.05%
2022/01/05	10.1	103.26	18	103.42	103.00	-7.9	5,605	-0.14%
2022/01/04	31.1	105.79	11	105.95	105.50	20.1	5,555	0.36%
2022/01/03	20.1	102.96	5.3	103.19	104.50	14.8	5,410	0.27%
2021/12/30	6	101.08	8	100.18	101.00	-2	5,348	-0.04%
2021/12/29	2	99.00	4	99.20	99.10	-2	5,319	-0.04%
2021/12/28	11	99.08	0	0.00	99.30	11	5,317	0.21%
2021/12/27	15	99.44	23.4	98.51	99.30	-8.4	5,307	-0.16%
2021/12/24	8	97.90	5	97.98	97.60	3	5,285	0.06%
2021/12/23	4	99.33	1	99.00	98.70	3	5,269	0.06%
2021/12/22	6.3	99.31	14	99.34	99.10	-7.7	5,243	-0.15%
2021/12/21	6	98.57	4	98.30	98.40	2	5,213	0.04%
2021/12/20	7	97.96	21	97.96	97.60	-14	5,189	-0.27%
2021/12/17	9	99.93	3	100.07	99.50	6	5,132	0.12%
2021/12/16	10	101.50	1	101.50	101.00	9	5,096	0.18%
2021/12/15	9	101.94	0	0.00	100.50	9	5,079	0.18%
2021/12/14	4	101.50	0	0.00	101.00	4	5,036	0.08%
2021/12/13	14	101.57	10	102.90	103.00	4	5,006	0.08%
2021/12/10	16.1	102.25	6	102.33	101.00	10.1	4,945	0.20%
2021/12/09	4.1	105.62	2	106.00	106.00	2.1	4,867	0.04%
2021/12/08	19	105.82	12	105.50	105.00	7	4,825	0.15%
2021/12/07	50	108.02	15	110.20	105.50	35	4,723	0.74%
2021/12/06	19	114.37	24	115.15	114.50	-5	4,378	-0.11%
2021/12/03	39	115.37	39	115.71	116.50	0	4,312	0.00%
2021/12/02	39.1	115.92	18	117.88	113.00	21	4,177	0.50%
2021/12/01	25	117.86	41.5	118.08	117.00	-16.5	3,918	-0.42%
2021/11/30	78	118.99	90.6	119.46	117.00	-12.5	3,566	-0.35%
2021/11/29	37	111.66	47	111.28	113.50	-10	3,000	-0.33%
2021/11/26	69	113.64	51	114.21	115.50	18	2,633	0.68%
2021/11/25	42	111.26	39	112.82	111.50	3	1,878	0.16%
2021/11/24	21	102.68	34	102.20	105.00	-13	1,479	-0.88%
2021/11/23	8	96.74	40	95.57	95.50	-32	1,280	-2.50%
2021/11/22	14	93.96	9	94.18	93.60	5	1,208	0.41%
2021/11/19	10	92.43	2	94.05	92.40	8	1,201	0.67%
2021/11/18	7	92.54	3	93.70	92.00	4	1,203	0.33%
2021/11/17	2	93.15	11	93.07	93.40	-9	1,196	-0.75%
2021/11/16	2	89.45	1	89.40	89.60	1	1,227	0.08%
2021/11/15	11	88.77	14.1	89.49	90.70	-3.1	1,294	-0.24%
2021/11/12	0	0.00	0	86.90	86.50	0	1,288	0.00%
2021/11/11	1	86.90	1	88.40	87.10	0	1,312	0.00%
2021/11/10	0	0.00	1	88.20	87.90	-1	1,342	-0.07%
2021/11/09	1	88.10	2	86.90	88.20	-1	1,378	-0.07%
2021/11/08	2	86.05	5	85.36	85.50	-3	1,378	-0.22%
2021/11/05	7	88.49	4	88.28	87.60	3	1,418	0.21%
2021/11/04	2	87.70	2	88.45	87.00	0	1,454	0.00%
2021/11/03	4	87.60	3	87.70	87.00	1	1,461	0.07%
2021/11/02	2	86.50	2	87.50	83.00	0	1,481	0.00%
2021/11/01	1	87.20	0.1	87.70	87.50	0.9	1,509	0.06%
2021/10/29	0	0.00	1	87.10	86.80	-1	1,561	-0.06%
2021/10/28	3.1	87.74	4	89.13	85.90	-0.9	1,566	-0.06%
2021/10/27	1	84.40	1	84.50	85.80	0	1,549	0.00%
2021/10/26	2	85.20	1.9	85.16	85.10	0.1	1,566	0.01%
2021/10/25	0	0.00	3	83.97	84.40	-3	1,579	-0.19%
2021/10/22	3	85.17	0	0.00	84.00	3	1,622	0.18%
2021/10/21	3	83.93	2	84.00	83.20	1	1,654	0.06%
2021/10/19	1	82.50	2	82.35	82.50	-1	1,701	-0.06%
2021/10/18	4	81.80	2	81.00	80.60	2	1,762	0.11%
2021/10/15	2	82.00	7	80.74	81.80	-5	1,811	-0.28%
2021/10/14	2	78.25	0	0.00	77.20	2	1,833	0.11%
2021/10/13	1	78.00	0	0.00	78.40	1	1,865	0.05%
2021/10/08	0	80.00	0	0.00	79.90	0	1,912	0.00%
2021/10/07	0	0.00	2	80.95	80.90	-2	1,941	-0.10%
2021/10/06	2	78.00	5	77.44	76.30	-3	1,996	-0.15%
2021/10/05	1	80.60	3	77.20	80.50	-2	2,027	-0.10%
2021/10/04	0	0.00	4	79.23	78.90	-4	2,113	-0.19%
2021/10/01	2	80.65	0	0.00	80.50	2	2,170	0.09%
2021/09/30	1	84.40	1	84.10	84.40	0	2,375	0.00%
2021/09/29	2	82.70	3	82.97	82.00	-1	2,625	-0.04%
2021/09/28	2	87.55	1	86.90	86.90	1	2,855	0.04%
2021/09/27	2	90.20	1	90.30	89.80	1	2,900	0.03%
2021/09/22	1	86.50	0	0.00	87.00	1	3,665	0.03%
2021/09/17	0	0.00	1	88.10	89.70	-1	3,741	-0.03%
2021/09/16	2	89.00	0	0.00	88.50	2	3,798	0.05%
2021/09/15	1	89.51	0	0.00	89.40	1	3,852	0.03%
2021/09/14	1	91.61	0	0.00	91.40	1	3,980	0.03%
2021/09/13	0	0.00	1	92.50	91.60	-1	4,066	-0.02%
2021/09/10	1	92.40	1	92.50	92.70	0	4,166	0.00%
2021/09/09	0	91.20	6	91.67	91.70	-6	4,652	-0.13%
2021/09/08	2.7	90.18	3	90.47	89.90	-0.3	4,965	-0.01%
2021/09/07	2	92.50	3	91.83	91.80	-1	5,047	-0.02%
2021/09/06	4	93.53	1.3	94.62	93.30	2.7	5,158	0.05%
2021/09/03	1	96.60	5	95.56	95.40	-4	5,294	-0.08%
2021/09/02	1	98.50	0	0.00	98.50	1	5,290	0.02%
2021/09/01	0	0.00	3	101.00	101.50	-3	5,327	-0.06%
2021/08/31	3	100.50	3	100.33	101.00	0	5,363	0.00%
2021/08/30	5	103.30	1	104.00	102.00	4	5,408	0.07%
2021/08/27	3	103.50	1	104.00	102.00	2	5,489	0.04%
2021/08/26	6	103.25	6	101.42	101.50	0	5,548	0.00%
2021/08/25	4	103.38	3	103.50	104.00	1	5,627	0.02%
2021/08/24	2	101.00	2	100.25	100.50	0	5,661	0.00%
2021/08/23	2	99.50	1	98.00	100.50	1	5,722	0.02%
2021/08/20	2	96.60	35	94.83	96.80	-33	5,777	-0.57%
2021/08/19	9	95.03	69	97.08	93.00	-60	5,800	-1.03%
2021/08/18	67	96.29	14	97.82	101.50	53	5,894	0.90%
2021/08/17	5	98.84	1	99.50	96.00	4	6,084	0.07%
2021/08/16	16	100.62	2	101.00	100.00	14	6,124	0.23%
2021/08/13	2	104.25	47	105.38	103.00	-45	6,185	-0.73%
2021/08/12	3	108.00	31	108.50	108.00	-28	6,213	-0.45%
2021/08/11	81	107.95	6.1	110.25	107.50	74.9	6,292	1.19%
2021/08/10	4	109.75	6	109.33	108.00	-2	6,365	-0.03%
2021/08/09	1	112.00	2	109.73	107.00	-1	6,461	-0.02%
2021/08/06	9	111.39	10	112.45	111.00	-1	6,647	-0.02%
2021/08/05	11.5	109.26	8	110.13	111.00	3.5	6,751	0.05%
2021/08/04	9	109.22	10	108.55	112.00	-1	6,864	-0.01%
2021/08/03	11	105.23	7	106.00	105.00	4	6,915	0.06%
2021/08/02	4	103.50	5	104.40	106.00	-1	7,135	-0.01%
2021/07/30	2	105.00	2	104.98	102.00	0	7,220	0.00%
2021/07/29	6	104.50	3	105.00	105.50	3	7,301	0.04%
2021/07/28	14.3	104.12	19	105.37	104.50	-4.8	7,375	-0.06%
2021/07/27	6	111.75	3	111.50	109.50	3	7,484	0.04%
2021/07/26	2	112.75	4	112.88	113.00	-2	7,612	-0.03%
2021/07/23	5	113.50	3.1	112.66	112.00	1.9	7,663	0.02%
2021/07/22	8	113.63	7	114.07	112.50	1	7,736	0.01%
2021/07/21	4	110.88	14	111.39	111.00	-10	7,787	-0.13%
2021/07/20	28	110.91	14	111.46	110.00	14	7,776	0.18%
2021/07/19	10	114.75	2	115.25	113.50	8	7,786	0.10%
2021/07/16	5	114.30	20.1	113.50	113.50	-15.1	7,830	-0.19%
2021/07/15	4	114.13	2	115.50	114.50	2	7,884	0.03%
2021/07/14	22	114.25	20.4	114.69	114.00	1.6	8,022	0.02%
2021/07/13	15	116.83	6	117.67	114.00	9	8,058	0.11%
2021/07/12	9	116.78	7	116.57	116.50	2	8,026	0.02%
2021/07/09	18	115.58	42	116.93	115.00	-24	8,040	-0.30%
2021/07/08	6.5	120.73	15	119.63	119.00	-8.5	8,066	-0.10%
2021/07/07	14.1	123.46	18	123.25	120.50	-4	8,101	-0.05%
2021/07/06	54	122.37	18.2	121.59	121.50	35.8	7,972	0.45%
2021/07/05	13.1	119.93	19.2	120.33	118.00	-6.1	7,865	-0.08%
2021/07/02	16	113.97	14.7	114.53	115.50	1.3	7,760	0.02%
2021/07/01	48.9	116.88	25.1	115.95	114.00	23.8	8,048	0.30%
2021/06/30	46.1	117.62	52.1	119.10	123.00	-6	8,037	-0.07%
2021/06/29	56.3	115.03	59.2	114.81	112.00	-2.9	7,900	-0.04%
2021/06/28	9.2	111.13	13.1	110.78	112.50	-3.9	7,787	-0.05%
2021/06/25	9	114.44	24	113.98	113.00	-15	7,774	-0.19%
2021/06/24	8	114.69	2	115.50	114.50	6	7,802	0.08%
2021/06/23	3	115.00	16	115.94	115.50	-13	7,897	-0.16%
2021/06/22	11	113.50	18	113.42	112.00	-7	7,990	-0.09%
2021/06/21	19	114.71	9	114.06	113.50	10	8,099	0.12%
2021/06/18	95	119.54	41	118.55	117.00	54	8,071	0.67%
2021/06/17	25.2	114.64	44	114.70	117.50	-18.8	7,670	-0.25%
2021/06/16	17	107.91	16	108.59	107.00	1	7,512	0.01%
2021/06/15	14	107.14	12	106.67	108.00	2	7,507	0.03%
2021/06/11	19.5	107.23	14	107.93	103.50	5.5	7,479	0.07%
2021/06/10	6	104.25	1	103.00	104.50	5	7,614	0.07%
2021/06/09	13	104.23	9	105.28	103.00	4	7,802	0.05%
2021/06/08	1	104.50	1	105.00	104.50	0	7,814	0.00%
2021/06/07	19.3	103.34	0	0.00	102.50	19.3	7,863	0.24%
2021/06/04	6	105.17	8	105.75	105.00	-2	7,874	-0.03%
2021/06/03	1	99.50	9	102.24	104.00	-8	7,867	-0.10%
2021/06/02	6	102.50	12	103.63	100.00	-6	7,833	-0.08%
2021/06/01	4.7	104.68	8	104.75	105.00	-3.3	7,781	-0.04%
2021/05/31	3	105.50	7.1	105.35	104.50	-4.1	7,760	-0.05%
2021/05/28	22	106.77	57	106.20	104.50	-35	7,739	-0.45%
2021/05/27	9	104.11	3	104.83	104.00	6	7,708	0.08%
2021/05/26	22	105.66	7	107.14	104.50	15	7,654	0.20%
2021/05/25	19.1	105.81	55	105.98	108.00	-35.9	7,623	-0.47%
2021/05/24	12	98.02	3	95.87	98.60	9	7,669	0.12%
2021/05/21	22	97.17	20	96.22	95.80	2	8,044	0.02%
2021/05/20	5	94.42	11.1	95.05	93.00	-6.1	8,255	-0.07%
2021/05/19	54.1	96.57	32	95.54	95.40	22.1	8,409	0.26%
2021/05/18	36	94.51	28	95.09	96.90	8	8,638	0.09%
2021/05/17	21.2	88.82	14.1	89.91	88.90	7.1	8,770	0.08%
2021/05/14	19.1	95.29	26	96.35	93.00	-6.9	8,852	-0.08%
2021/05/13	16.3	89.12	53	90.82	91.60	-36.7	8,935	-0.41%
2021/05/12	63.1	95.04	33	96.40	90.90	30.1	9,089	0.33%
2021/05/11	11	101.91	28.5	101.62	101.00	-17.5	9,090	-0.19%
2021/05/10	21.5	113.42	2.3	113.78	110.50	19.2	9,152	0.21%
2021/05/07	0	0.00	9	108.28	113.00	-9	9,214	-0.10%
2021/05/06	20	104.30	7	104.00	103.00	13	9,549	0.14%
2021/05/05	31.4	106.27	4	105.88	102.50	27.4	9,563	0.29%
2021/05/04	22	106.32	49.1	106.95	106.00	-27.1	9,851	-0.28%
2021/05/03	21.4	115.89	25	116.82	113.50	-3.6	10,170	-0.04%
2021/04/29	11.1	126.18	6	126.42	125.00	5.1	10,099	0.05%
2021/04/28	8.8	126.27	40.1	127.01	128.50	-31.3	10,166	-0.31%
2021/04/27	10.1	126.49	26	125.63	126.50	-16	10,239	-0.16%
2021/04/26	31	123.58	4	124.00	123.50	27	10,222	0.26%
2021/04/23	1	122.50	3	123.17	122.50	-2	10,282	-0.02%
2021/04/22	42	122.08	8	121.81	119.50	34	10,494	0.32%
2021/04/21	14	124.57	16	123.50	123.50	-2	10,620	-0.02%
2021/04/20	7.1	128.02	17.6	127.65	127.50	-10.5	10,940	-0.10%
2021/04/19	6	124.25	11	124.73	123.00	-5	10,902	-0.05%
2021/04/16	4	124.13	4	124.88	123.00	0	10,940	0.00%
2021/04/15	15	124.20	6	124.42	124.00	9	11,107	0.08%
2021/04/14	15	121.03	12	123.75	125.00	3	11,202	0.03%
2021/04/13	13	123.58	13.1	123.93	122.50	-0.1	11,300	0.00%
2021/04/12	14	123.18	7	122.29	121.50	7	11,314	0.06%
2021/04/09	44.3	126.98	30	128.57	126.00	14.3	11,401	0.13%
2021/04/08	19.2	132.69	17.1	133.65	131.00	2.1	11,427	0.02%
2021/04/07	48.1	133.96	32.5	134.00	133.50	15.6	11,575	0.14%
2021/04/06	30	127.43	37.3	128.02	129.50	-7.3	11,354	-0.06%
2021/04/01	13	122.04	19.2	122.40	121.50	-6.2	11,260	-0.05%
2021/03/31	8	118.50	9	119.94	117.50	-1	11,387	-0.01%
2021/03/30	14	118.64	21	120.10	118.50	-7	11,764	-0.06%
2021/03/29	13.1	118.56	8	118.69	117.00	5.1	11,926	0.04%
2021/03/26	22.6	119.22	13	120.19	119.50	9.6	12,174	0.08%
2021/03/25	38.1	115.62	30	117.28	114.00	8.1	12,118	0.07%
2021/03/24	48.3	124.15	1	129.00	120.00	47.3	12,075	0.39%
2021/03/23	17	131.97	8.1	131.40	131.00	8.9	12,106	0.07%
2021/03/22	10	130.55	6	130.83	130.50	4	12,209	0.03%
2021/03/19	18	133.08	12	132.46	133.00	6	12,296	0.05%
2021/03/18	15	135.43	34.2	135.44	134.50	-19.2	12,427	-0.15%
2021/03/17	4	134.75	10	135.35	134.00	-6	12,481	-0.05%
2021/03/16	48	136.91	26.2	136.84	134.50	21.8	12,505	0.17%
2021/03/15	14.1	132.83	34.4	133.05	134.50	-20.3	12,413	-0.16%
2021/03/12	16	130.97	7.1	129.41	128.00	8.9	12,305	0.07%
2021/03/11	11.2	125.74	11	127.14	131.00	0.2	12,362	0.00%
2021/03/10	9.1	117.07	14.1	119.62	121.50	-5	12,362	-0.04%
2021/03/09	16.5	112.35	14.3	112.70	110.50	2.2	12,470	0.02%
2021/03/08	8.1	121.68	8.8	120.30	117.00	-0.7	12,466	-0.01%
2021/03/05	6.1	123.43	5	124.10	122.00	1.1	12,619	0.01%
2021/03/04	7.3	127.10	5	127.40	127.00	2.3	12,695	0.02%
2021/03/03	15.2	127.03	7	125.93	130.00	8.2	12,775	0.06%
2021/03/02	20	130.18	8.1	132.50	126.00	11.9	12,890	0.09%
2021/02/26	6.1	127.55	0	0.00	130.00	6.1	13,034	0.05%
2021/02/25	11	133.64	12	132.71	132.00	-1	13,343	-0.01%
2021/02/24	27.2	132.55	26.7	131.69	129.00	0.5	13,326	0.00%
2021/02/23	46	140.01	38.3	141.38	137.50	7.6	13,344	0.06%
2021/02/22	27.2	136.92	30	136.42	139.50	-2.8	13,052	-0.02%
2021/02/19	12	124.58	22.7	125.48	127.50	-10.7	13,152	-0.08%
2021/02/18	50.3	120.97	15.3	121.28	124.00	35	13,244	0.26%
2021/02/17	10.4	115.28	60.9	116.19	117.50	-50.5	13,484	-0.37%
2021/02/05	18.1	106.63	59	107.00	107.00	-40.9	13,531	-0.30%
2021/02/04	17.2	105.74	37	106.43	104.00	-19.8	13,967	-0.14%
2021/02/03	81	104.01	33.7	103.92	104.00	47.3	14,127	0.33%
2021/02/02	23	100.38	16	100.91	100.00	7	13,906	0.05%
2021/02/01	26	97.42	21	96.76	96.50	5	13,833	0.04%
2021/01/29	47.6	100.83	41	98.35	98.50	6.6	13,785	0.05%
2021/01/28	52	104.72	55.7	104.94	101.00	-3.7	13,657	-0.03%
2021/01/27	23	101.09	9	100.72	100.50	14	13,700	0.10%
2021/01/26	35.2	101.78	24.1	101.95	99.10	11.1	13,769	0.08%
2021/01/25	11	104.14	49.8	105.51	107.00	-38.8	13,404	-0.29%
2021/01/22	25	97.60	36.2	97.53	97.60	-11.2	12,966	-0.09%
2021/01/21	8.5	97.39	22.6	97.65	98.00	-14.1	12,896	-0.11%
2021/01/20	12.3	96.12	14.7	95.08	93.80	-2.4	12,789	-0.02%
2021/01/19	4.2	101.23	7	100.77	99.00	-2.8	12,639	-0.02%
2021/01/18	5.1	100.65	8	100.11	100.50	-2.9	12,578	-0.02%
2021/01/15	25	101.92	34.2	102.69	101.00	-9.2	12,515	-0.07%
2021/01/14	15	99.77	16.6	100.97	102.50	-1.6	12,336	-0.01%
2021/01/13	35	99.41	41.8	98.87	100.00	-6.8	12,264	-0.06%
2021/01/12	15.2	92.28	11.6	91.73	93.20	3.6	12,028	0.03%
2021/01/11	34.4	96.12	16	94.71	95.60	18.4	12,396	0.15%
2021/01/08	23.8	98.31	25	97.72	95.20	-1.2	12,534	-0.01%
2021/01/07	8	97.05	21	96.64	97.50	-13	12,342	-0.11%
2021/01/06	40.5	98.29	14	97.71	96.00	26.5	12,234	0.22%
2021/01/05	12	97.83	8.5	97.21	97.70	3.5	12,030	0.03%
2021/01/04	32	96.57	53.6	96.40	97.50	-21.6	11,917	-0.18%
2020/12/31	33.5	91.90	19	91.88	91.60	14.5	11,758	0.12%
2020/12/30	25.2	89.96	27.8	89.49	91.90	-2.7	11,606	-0.02%
2020/12/29	20	85.39	37	85.66	84.80	-17	11,358	-0.15%
2020/12/28	35.1	86.06	16.1	86.68	85.00	19	11,243	0.17%
2020/12/25	56.1	86.36	41	84.69	84.80	15.1	11,135	0.14%
2020/12/24	23	84.78	37.6	85.31	86.20	-14.6	10,948	-0.13%
2020/12/23	41	79.03	21	79.26	78.40	20	10,487	0.19%
2020/12/22	52	78.80	45	78.58	77.90	7	10,269	0.07%
2020/12/21	5	73.10	4	74.25	75.00	1	9,943	0.01%
2020/12/18	31	75.01	12	74.91	73.70	19	9,853	0.19%
2020/12/17	24	74.11	38.3	73.93	75.20	-14.3	9,668	-0.15%
2020/12/16	14	72.36	25.5	71.78	72.80	-11.5	9,437	-0.12%
2020/12/15	28	70.14	19	70.21	68.30	9	9,266	0.10%
2020/12/14	24	74.46	37	73.43	73.60	-13	9,095	-0.14%
2020/12/11	32	70.11	18	71.07	69.70	14	8,808	0.16%
2020/12/10	34	71.28	6	72.23	70.90	28	8,667	0.32%
2020/12/09	21	72.20	24.2	72.34	72.10	-3.2	8,565	-0.04%
2020/12/08	5	68.32	26.3	69.00	69.00	-21.3	8,371	-0.25%
2020/12/07	28.4	72.02	17.7	71.26	70.60	10.7	8,252	0.13%
2020/12/04	5	70.14	34.2	70.08	71.60	-29.2	8,135	-0.36%
2020/12/03	29	70.69	35	70.45	70.10	-6	8,054	-0.07%
2020/12/02	7	68.90	14.6	68.85	68.80	-7.6	7,885	-0.10%
2020/12/01	32	68.68	12	68.69	68.50	20	7,819	0.26%
2020/11/30	9	66.97	27	67.61	67.00	-18	7,659	-0.24%
2020/11/27	27	66.40	16	66.38	66.90	11	7,549	0.15%
2020/11/26	25	64.51	48.3	64.93	66.20	-23.3	7,437	-0.31%
2020/11/25	16	64.11	38	64.67	63.90	-22	7,271	-0.30%
2020/11/24	47	66.26	75.7	65.77	65.50	-28.7	7,077	-0.41%
2020/11/23	27	62.36	32.3	62.66	62.60	-5.3	6,734	-0.08%
2020/11/20	71	62.26	55.7	62.27	62.00	15.3	6,608	0.23%
2020/11/19	50	60.74	34	60.74	60.60	16	6,320	0.25%
2020/11/18	57	60.97	50.4	61.22	61.40	6.6	6,176	0.11%
2020/11/17	17	59.32	32.6	59.80	60.00	-15.6	5,780	-0.27%
2020/11/16	58	57.83	54.5	59.01	58.40	3.5	5,492	0.06%
2020/11/13	44	55.58	33	55.58	56.10	11	4,947	0.22%
2020/11/12	93.6	56.45	130.8	56.85	57.00	-37.2	4,661	-0.80%	大賣/
2020/11/11	35.4	52.12	53.3	52.55	53.30	-17.9	4,040	-0.44%
2020/11/10	20	50.12	15	50.20	49.75	5	3,616	0.14%
2020/11/09	23	50.30	11	50.29	49.35	12	3,553	0.34%
2020/11/06	13	50.71	19	50.78	50.00	-6	3,499	-0.17%
2020/11/05	20	49.95	24	49.84	50.80	-4	3,391	-0.12%
2020/11/04	58	50.55	72	50.39	49.90	-14	3,238	-0.43%
2020/11/03	15	46.98	29	47.82	48.60	-14	2,785	-0.50%
2020/11/02	0	0.00	3	44.47	44.20	-3	2,637	-0.11%
2020/10/30	12	44.90	3	44.47	44.15	9	2,705	0.33%
2020/10/29	4	43.95	2	44.30	44.35	2	2,751	0.07%
2020/10/28	5	46.25	2	45.75	45.25	3	2,780	0.11%
2020/10/27	6.3	46.70	2	46.50	46.70	4.3	2,770	0.16%
2020/10/26	7	46.54	16	46.66	46.50	-9	2,772	-0.32%
2020/10/23	11	46.99	10	47.36	46.85	1	2,750	0.04%
2020/10/22	37	46.75	21	47.27	46.45	16	2,721	0.59%
2020/10/21	35	49.67	27	50.28	48.20	8	2,642	0.30%
2020/10/20	45	49.42	31	49.78	49.20	14	2,518	0.56%
2020/10/19	99	49.46	129	49.46	49.50	-30	2,366	-1.27%	大賣/
2020/10/16	46	46.73	11.1	45.84	47.00	34.9	1,867	1.87%
2020/10/15	4	43.15	2	42.90	42.75	2	1,653	0.12%
2020/10/14	5	43.61	5	43.53	43.50	0	1,670	0.00%
2020/10/13	2	42.50	0	0.00	42.30	2	1,633	0.12%
2020/10/08	3	42.63	2	42.78	42.55	1	1,652	0.06%
2020/10/07	0	0.00	1	43.35	43.10	-1	1,649	-0.06%
2020/10/06	5	42.57	1	43.30	42.35	4	1,627	0.25%
2020/10/05	0	0.00	2	41.45	41.40	-2	1,592	-0.13%
2020/09/30	4	40.90	33	41.01	41.80	-29	1,596	-1.82%
2020/09/29	33	41.48	14	41.08	41.25	19	1,554	1.22%
2020/09/22	1	41.20	1	41.00	41.00	0	1,502	0.00%
2020/09/18	1.4	42.54	0	0.00	42.40	1.4	1,520	0.09%
2020/09/16	0	0.00	3	42.27	42.00	-3	1,565	-0.19%
2020/09/15	0	0.00	3.5	42.86	42.65	-3.5	1,591	-0.22%
2020/09/14	1	41.40	1	41.95	42.60	0	1,598	0.00%
2020/09/11	2	41.23	1	41.10	40.30	1	1,604	0.06%
2020/09/10	5	41.52	1	41.40	41.20	4	1,631	0.25%
2020/09/09	0.3	41.45	0.3	41.45	41.45	0	1,680	0.00%
2020/09/07	5.1	42.81	0	0.00	42.25	5.1	1,767	0.29%
2020/09/04	0	0.00	2	42.40	42.20	-2	1,811	-0.11%
2020/09/03	2.6	43.12	1	43.05	43.00	1.6	1,874	0.09%
2020/09/02	0.3	41.80	0	0.00	41.80	0.3	1,891	0.02%
2020/09/01	0.9	41.60	0	0.00	41.60	0.9	1,998	0.05%
2020/08/28	1	42.45	1	42.40	42.15	0	2,041	0.00%
2020/08/27	1	42.55	0	0.00	42.25	1	2,070	0.05%
2020/08/26	0.2	42.45	0.9	42.45	42.45	-0.8	2,090	-0.04%
2020/08/25	0	0.00	1.4	42.30	42.25	-1.4	2,109	-0.06%
2020/08/24	1	42.35	0	0.00	42.25	1	2,141	0.05%
2020/08/20	7	42.77	5.2	43.83	42.60	1.8	2,180	0.08%
2020/08/19	6	46.27	0	0.00	46.40	6	2,197	0.27%
2020/08/18	5	47.13	0.7	46.85	46.85	4.3	2,228	0.19%
2020/08/17	0.3	47.85	5	47.62	48.00	-4.7	2,258	-0.21%
2020/08/05	29	34.69	22	34.76	34.55	7	2,244	0.31%
2020/08/04	5	34.71	24.5	34.68	34.35	-19.5	2,282	-0.85%
2020/08/03	7	34.94	2	35.00	34.85	5	2,350	0.21%
2020/07/31	1	34.95	8	34.73	34.70	-7	2,658	-0.26%
2020/07/29	0	0.00	0.2	34.10	34.20	-0.2	3,170	0.00%
2020/07/28	14	35.56	21	34.45	34.10	-7	3,170	-0.22%
2020/07/27	5	35.80	7	35.91	35.35	-2	3,244	-0.06%
2020/07/24	14	35.98	11	35.90	35.70	3	3,193	0.09%
2020/07/23	16	35.39	6	35.47	35.25	10	3,158	0.32%
2020/07/22	2	34.00	0.1	34.05	34.20	1.9	3,161	0.06%
2020/07/21	2	33.85	2.4	33.90	33.85	-0.4	3,201	-0.01%
2020/07/20	0	0.00	1	32.65	32.65	-1	3,199	-0.03%
2020/07/17	1	33.25	5	32.90	32.85	-4	3,227	-0.12%
2020/07/16	10	33.40	0.4	33.00	33.15	9.6	3,262	0.29%
2020/07/15	4	33.69	3	33.52	33.05	1	3,278	0.03%
2020/07/14	0	0.00	8	33.59	33.55	-8	3,318	-0.24%
2020/07/13	0	0.00	1	33.80	33.65	-1	3,356	-0.03%
2020/07/10	2	33.90	4	33.75	33.65	-2	3,500	-0.06%
2020/07/09	1	34.75	0	0.00	34.90	1	3,520	0.03%
2020/07/07	5	35.02	1	34.85	34.80	4	3,663	0.11%
2020/07/06	2	35.15	10	34.75	35.10	-8	3,851	-0.21%
2020/07/03	16	34.75	4	34.68	34.50	12	4,021	0.30%
2020/07/02	0	0.00	3.8	34.67	34.65	-3.8	4,077	-0.09%
2020/07/01	0	0.00	2	34.75	34.55	-2	4,086	-0.05%
2020/06/30	4	34.46	3	34.43	34.40	1	4,086	0.02%
2020/06/29	10	34.56	2	34.60	34.70	8	4,098	0.20%
2020/06/24	3	35.42	0	0.00	35.15	3	4,099	0.07%
2020/06/23	1	35.45	0	0.00	35.20	1	4,168	0.02%
2020/06/22	7	35.66	20	35.65	35.50	-13	4,199	-0.31%
2020/06/19	9	36.73	4	36.63	36.20	5	4,242	0.12%
2020/06/18	8	36.48	5	36.51	36.60	3	4,242	0.07%
2020/06/17	8	36.16	10	36.22	36.15	-2	4,260	-0.05%
2020/06/16	2	36.15	5	36.16	36.35	-3	4,302	-0.07%
2020/06/15	9	35.87	2	35.70	35.50	7	4,366	0.16%
2020/06/12	6	35.37	2	35.55	35.85	4	4,379	0.09%
2020/06/11	1	37.00	4	36.70	36.10	-3	4,395	-0.07%
2020/06/10	4	37.69	3	37.42	37.30	1	4,452	0.02%
2020/06/09	0	0.00	6	37.78	37.20	-6	4,513	-0.13%
2020/06/08	12	38.03	14.2	37.94	37.90	-2.2	4,552	-0.05%
2020/06/05	1	38.15	8.1	38.46	38.15	-7.1	4,554	-0.16%
2020/06/04	8	38.54	1	38.60	38.70	7	4,538	0.15%
2020/06/03	0	0.00	23	38.18	37.95	-23	4,507	-0.51%
2020/06/02	14	38.20	3	38.22	37.80	11	4,491	0.24%
2020/06/01	12	37.98	25	38.42	38.40	-13	4,457	-0.29%
2020/05/29	5	37.34	1	37.40	37.40	4	4,403	0.09%
2020/05/28	10	37.41	35	37.70	37.90	-25	4,407	-0.57%
2020/05/27	5	37.00	2	37.05	36.75	3	4,323	0.07%
2020/05/26	2	37.10	5	36.96	36.65	-3	4,355	-0.07%
2020/05/25	9	35.73	27	35.78	36.50	-18	4,385	-0.41%
2020/05/22	5	36.78	5	37.00	36.25	0	4,398	0.00%
2020/05/21	1	37.25	1	37.30	37.25	0	4,407	0.00%
2020/05/20	8	37.31	5	37.43	37.10	3	4,467	0.07%
2020/05/19	5	36.27	4	36.69	36.75	1	4,448	0.02%
2020/05/18	6	35.88	20	36.11	35.70	-14	4,457	-0.31%
2020/05/15	8	36.53	13	37.05	36.50	-5	4,478	-0.11%
2020/05/14	18	37.26	3	37.80	36.20	15	4,452	0.34%
2020/05/13	4	37.93	3	38.18	37.90	1	4,433	0.02%
2020/05/12	16	38.04	3	37.95	38.40	13	4,428	0.29%
2020/05/11	15	38.34	14	38.60	38.35	1	4,449	0.02%
2020/05/08	27	38.25	2	38.05	37.55	25	4,441	0.56%
2020/05/07	56	39.53	43	39.54	39.20	13	4,380	0.30%
2020/05/06	39	36.97	48	37.45	38.15	-9	4,085	-0.22%
2020/05/05	9	34.74	9	34.69	34.70	0	3,688	0.00%
2020/05/04	15.8	33.60	2	33.60	33.70	13.8	3,668	0.38%
2020/04/30	8	34.88	118	34.97	34.40	-110	3,742	-2.94%	大賣/鉅額交易
2020/04/29	0	0.00	3	34.47	34.15	-3	3,684	-0.08%
2020/04/28	0	0.00	12	34.62	34.30	-12	3,696	-0.32%
2020/04/27	0	0.00	8	34.43	34.45	-8	3,720	-0.22%
2020/04/24	13	34.17	4	33.95	33.80	9	3,691	0.24%
2020/04/23	0	0.00	5	33.61	33.45	-5	3,703	-0.14%
2020/04/22	2	32.48	8	33.00	33.20	-6	3,718	-0.16%
2020/04/21	12	32.93	2	33.50	32.35	10	3,749	0.27%
2020/04/20	1	33.60	0	0.00	33.90	1	3,767	0.03%
2020/04/17	3	34.00	31	34.49	33.75	-28	3,778	-0.74%
2020/04/16	5	33.91	3	34.17	34.30	2	3,760	0.05%
2020/04/15	25	35.10	32	34.71	34.20	-7	3,757	-0.19%
2020/04/14	2	33.55	2	33.60	33.55	0	3,688	0.00%
2020/04/13	24	33.36	3	32.80	32.65	21	3,813	0.55%
2020/04/10	7	34.34	2	34.63	34.40	5	3,879	0.13%
2020/04/09	44	35.85	14	36.26	33.95	30	4,140	0.72%
2020/04/08	131	34.58	19	34.09	35.40	112	4,011	2.79%	大買/鉅額交易
2020/04/07	0	0.00	9	31.41	32.20	-9	4,092	-0.22%
2020/04/06	0	0.00	1	30.50	30.10	-1	4,345	-0.02%
2020/03/31	0	0.00	13	30.15	29.70	-13	4,475	-0.29%
2020/03/30	6	28.88	3	29.70	29.60	3	4,518	0.07%
2020/03/27	17	30.89	12	30.88	29.65	5	4,612	0.11%
2020/03/26	22	29.05	10	29.11	29.50	12	4,598	0.26%
2020/03/25	10	27.88	20	27.58	28.35	-10	4,624	-0.22%
2020/03/24	0	0.00	6	25.93	25.80	-6	4,572	-0.13%
2020/03/23	17	25.01	10	25.09	24.75	7	4,545	0.15%
2020/03/20	9	26.93	8	26.88	27.00	1	4,520	0.02%
2020/03/19	9	26.90	19	26.27	25.25	-10	4,478	-0.22%
2020/03/18	7	28.79	2	29.50	28.05	5	4,419	0.11%
2020/03/17	6	28.50	6	29.46	28.60	0	4,403	0.00%
2020/03/16	3	29.93	12	29.96	29.50	-9	4,367	-0.21%
2020/03/13	7	28.54	1	28.50	28.70	6	4,289	0.14%
2020/03/12	8	32.85	26	32.53	31.65	-18	4,241	-0.42%
2020/03/11	0	0.00	5	36.20	35.10	-5	4,204	-0.12%
2020/03/09	19	36.53	3	36.42	35.75	16	4,197	0.38%
2020/03/06	4	38.05	1	38.30	38.00	3	4,227	0.07%
2020/03/05	2	38.70	4	38.74	38.65	-2	4,232	-0.05%
2020/03/04	1	38.20	9	38.30	38.20	-8	4,229	-0.19%
2020/03/03	0	0.00	5	39.26	38.70	-5	4,237	-0.12%
2020/03/02	1	37.50	0	0.00	38.05	1	4,219	0.02%
2020/02/27	9	38.49	11	38.70	37.80	-2	4,210	-0.05%
2020/02/26	6	40.19	0	0.00	39.65	6	4,164	0.14%
2020/02/25	1	39.90	2	40.78	40.60	-1	4,108	-0.02%
2020/02/24	3	40.57	1	40.70	40.65	2	4,069	0.05%
2020/02/21	16	41.77	4	41.53	41.20	12	4,045	0.30%
2020/02/20	4	41.09	3	40.82	40.55	1	3,968	0.03%
2020/02/19	1	40.80	5	40.78	40.90	-4	3,956	-0.10%
2020/02/18	4	40.59	3	41.20	40.45	1	3,928	0.03%
2020/02/13	3.5	40.42	15	40.79	40.15	-11.5	4,028	-0.28%
2020/02/12	5.7	41.37	3	41.10	41.10	2.7	4,030	0.07%
2020/02/11	27	40.71	21	40.42	40.30	6	3,986	0.15%
2020/02/10	3	38.90	3	39.53	39.25	0	3,950	0.00%
2020/02/07	10	39.96	12	39.78	39.55	-2	4,026	-0.05%
2020/02/06	10	40.25	1	40.20	40.10	9	4,272	0.21%
2020/02/05	9	40.28	3	39.78	39.55	6	4,410	0.14%
2020/02/04	19	39.23	4	39.41	39.95	15	4,497	0.33%
2020/02/03	17	36.42	3	36.35	36.35	14	4,528	0.31%
2020/01/31	2	38.35	0	0.00	38.15	2	4,551	0.04%
2020/01/30	31	39.26	0	0.00	38.95	31	4,553	0.68%
2020/01/20	5	43.53	0	0.00	43.25	5	4,499	0.11%
2020/01/17	0	0.00	1.2	44.04	43.65	-1.2	4,489	-0.03%
2020/01/16	2	43.58	1	43.75	43.30	1	4,441	0.02%
2020/01/15	4	43.28	8	43.38	43.15	-4	4,406	-0.09%
2020/01/14	7	43.26	10	43.39	43.50	-3	4,341	-0.07%
2020/01/13	1	42.10	1	42.65	42.40	0	4,296	0.00%
2020/01/10	4	42.63	14	42.89	42.80	-10	4,272	-0.23%
2020/01/09	3	42.57	12	42.51	42.95	-9	4,251	-0.21%
2020/01/08	16	42.90	4	42.51	42.25	12	4,228	0.28%
2020/01/07	14	43.42	6	44.12	43.00	8	4,175	0.19%
2020/01/06	63	46.83	83	45.94	46.10	-20	4,113	-0.49%
2020/01/03	149	46.94	111	46.90	45.95	38	4,087	0.93%	大買/大賣/
2020/01/02	28	45.24	14	45.22	45.15	14	3,791	0.37%
2019/12/31	47	45.98	54	45.92	45.20	-7	3,800	-0.18%
2019/12/30	66	43.59	70	44.77	45.25	-4	3,615	-0.11%
2019/12/27	11	42.40	5	42.52	42.30	6	3,350	0.18%
2019/12/26	11	42.52	12	43.12	41.95	-1	3,385	-0.03%
2019/12/25	7	42.40	15	42.68	42.40	-8	3,429	-0.23%
2019/12/24	13	42.34	14	42.46	42.30	-1	3,477	-0.03%
2019/12/23	21	42.17	24	41.80	41.60	-3	3,489	-0.09%
2019/12/20	38.8	41.44	36	41.40	41.30	2.8	3,475	0.08%
2019/12/19	1	40.15	1	40.60	40.15	0	3,504	0.00%
2019/12/18	1	40.25	2	40.35	40.30	-1	3,671	-0.03%
2019/12/13	6	41.04	11	40.66	40.25	-5	4,185	-0.12%
2019/12/12	8	41.14	9	40.77	40.70	-1	4,745	-0.02%
2019/12/11	1	41.30	4	41.29	41.15	-3	4,771	-0.06%
2019/12/10	1	41.30	2	41.25	41.10	-1	4,792	-0.02%
2019/12/09	5	41.59	1	41.65	41.35	4	4,807	0.08%
2019/12/06	8.8	41.02	0	0.00	41.00	8.8	4,856	0.18%
2019/12/05	5	40.87	2	41.18	40.70	3	4,901	0.06%
2019/12/04	6	40.57	1	41.00	40.60	5	4,921	0.10%
2019/12/03	8	40.74	9	40.68	40.35	-1	4,939	-0.02%
2019/12/02	5	39.99	2	40.10	39.35	3	4,971	0.06%
2019/11/29	0	0.00	3	40.20	40.20	-3	5,107	-0.06%
2019/11/28	2	40.40	2	40.60	40.85	0	5,234	0.00%
2019/11/27	0	0.00	2	40.70	40.85	-2	5,261	-0.04%
2019/11/26	2	40.53	0	0.00	40.45	2	5,232	0.04%
2019/11/25	5	40.30	1	40.15	40.05	4	5,212	0.08%
2019/11/18	0	0.00	1	40.20	40.00	-1	5,211	-0.02%
2019/11/14	4	40.46	0	0.00	40.10	4	5,204	0.08%
2019/11/13	15	41.35	8	40.85	40.25	7	5,175	0.14%
2019/11/12	0	0.00	1	38.70	39.25	-1	5,048	-0.02%
2019/11/11	1	38.25	0	0.00	38.15	1	5,037	0.02%
2019/11/07	3	39.82	1	39.80	39.80	2	5,002	0.04%
2019/11/06	4.7	39.98	2	40.50	40.10	2.7	4,999	0.05%
2019/11/05	8	42.09	0	0.00	39.40	8	4,923	0.16%
2019/11/04	4	42.75	2	43.25	43.65	2	4,658	0.04%
2019/11/01	6	41.66	4	43.50	43.50	2	4,567	0.04%
2019/10/31	5	41.80	16	42.26	42.70	-11	4,403	-0.25%
2019/10/30	1	41.55	5	42.40	42.65	-4	4,271	-0.09%
2019/10/29	0	0.00	1	42.50	42.50	-1	4,199	-0.02%
2019/10/28	1	41.75	3	41.93	41.95	-2	4,166	-0.05%
2019/10/24	15	41.61	6	41.62	41.65	9	4,140	0.22%
2019/10/23	2	41.23	4	41.24	41.10	-2	4,119	-0.05%
2019/10/22	1.8	41.09	0	0.00	41.15	1.8	4,118	0.04%
2019/10/21	0	0.00	1	41.45	41.05	-1	4,118	-0.02%
2019/10/18	0	0.00	1	41.30	40.85	-1	4,103	-0.02%
2019/10/16	4	41.03	0	0.00	40.85	4	4,097	0.10%
2019/10/15	12.4	41.85	8	41.25	41.25	4.4	4,088	0.11%
2019/10/14	5	41.49	3	41.52	41.00	2	4,061	0.05%
2019/10/09	3	41.55	2	42.40	42.20	1	3,952	0.03%
2019/10/08	1	43.05	0	0.00	42.50	1	3,851	0.03%
2019/10/07	5	43.65	4	43.78	43.70	1	3,832	0.03%
2019/10/04	6	43.43	7.8	43.62	44.00	-1.8	3,752	-0.05%
2019/10/03	1.8	43.50	6	42.53	43.85	-4.2	3,681	-0.11%
2019/10/02	6	43.66	13	43.60	43.15	-7	3,642	-0.19%
2019/10/01	15	43.89	20	44.20	44.20	-5	3,580	-0.14%
2019/09/27	10	42.69	16	42.78	43.30	-6	3,443	-0.17%
2019/09/26	7	40.99	7	41.55	42.60	0	3,334	0.00%
2019/09/25	2	39.55	1	40.00	40.50	1	3,213	0.03%
2019/09/24	2	39.05	3	39.78	40.05	-1	3,184	-0.03%
2019/09/23	3	39.67	6	40.88	38.20	-3	3,078	-0.10%
2019/09/20	2	41.50	0	0.00	41.30	2	2,911	0.07%
2019/09/19	6	41.62	4	42.44	41.75	2	2,843	0.07%
2019/09/18	23	42.51	12	44.87	43.00	11	2,751	0.40%
2019/09/17	16	42.89	28	44.47	41.80	-12	2,375	-0.51%
2019/09/16	2	41.73	1	41.35	41.30	1	1,806	0.06%
2019/09/12	6	41.26	0	0.00	41.50	6	1,786	0.34%
2019/09/11	0	0.00	1	41.30	41.15	-1	1,758	-0.06%
2019/09/10	4	41.36	2	41.53	41.10	2	1,740	0.11%
2019/09/09	5	41.73	0	0.00	42.45	5	1,667	0.30%
2019/09/06	4	41.20	4	41.10	41.10	0	1,595	0.00%
2019/09/05	2	41.40	2	41.00	41.00	0	1,552	0.00%
2019/09/04	9	40.93	4	39.96	41.00	5	1,506	0.33%
2019/09/03	6	39.60	26	40.31	40.45	-20	1,413	-1.42%
2019/09/02	15	37.56	30	38.20	39.25	-15	1,259	-1.19%
2019/08/30	5	35.79	9	35.85	35.70	-4	1,131	-0.35%
2019/08/27	2	34.40	0	0.00	34.00	2	1,094	0.18%
2019/08/26	10	34.30	0	0.00	34.05	10	1,098	0.91%
2019/08/23	1	35.15	1	35.15	35.10	0	1,098	0.00%
2019/08/22	3	35.42	0	0.00	35.15	3	1,100	0.27%
2019/08/21	1	34.80	2	35.35	35.60	-1	1,095	-0.09%
2019/08/20	1	34.70	1	35.35	34.75	0	1,086	0.00%
2019/08/19	0	0.00	11	34.40	34.50	-11	1,079	-1.02%
2019/08/16	0	0.00	2	34.00	34.00	-2	1,087	-0.18%
2019/08/15	0	0.00	32	34.04	34.10	-32	1,087	-2.94%
2019/08/14	3	35.33	7	35.80	35.00	-4	1,087	-0.37%
2019/08/12	1	35.70	0	0.00	35.55	1	1,088	0.09%
2019/08/08	9	35.17	1	34.80	35.25	8	1,086	0.74%
2019/08/07	8	34.44	50	33.80	33.70	-42	1,078	-3.89%
2019/08/06	0	0.00	20	34.38	35.85	-20	1,071	-1.87%
2019/08/05	28	36.82	106	36.53	36.45	-78	1,069	-7.29%	大賣/
2019/08/02	10	40.66	10	41.00	40.45	0	1,025	0.00%
2019/08/01	0	0.00	20	41.75	41.90	-20	1,038	-1.93%
2019/07/30	3	42.42	1	43.10	42.40	2	1,071	0.19%
2019/07/25	10	42.50	0	0.00	42.50	10	1,088	0.92%
2019/07/24	11	42.28	0	42.40	42.25	11	1,097	1.00%
2019/07/23	15	41.95	1	41.90	41.90	14	1,123	1.25%
2019/07/22	11	41.16	2	41.13	41.30	9	1,191	0.76%
2019/07/19	31	41.33	1	41.30	41.40	30	1,202	2.49%
2019/07/18	1	41.50	1	41.70	41.55	0	1,203	0.00%
2019/07/17	1	42.40	6	42.20	42.05	-5	1,211	-0.41%
2019/07/15	0	0.00	2	43.43	43.00	-2	1,259	-0.16%
2019/07/12	1	43.45	0	0.00	43.45	1	1,310	0.08%
2019/07/11	81	45.80	0	0.00	45.80	81	1,372	5.90%
2019/07/10	20	45.40	151	45.51	45.40	-131	1,621	-8.08%	大賣/鉅額交易
2019/07/09	26	45.23	1	45.55	45.00	25	1,657	1.51%
2019/07/08	10	46.90	2	46.45	46.10	8	1,663	0.48%
2019/07/05	2	46.00	0	0.00	46.10	2	1,697	0.12%
2019/07/04	4	45.74	6	45.59	45.50	-2	1,710	-0.12%
2019/07/03	1	45.20	0	0.00	44.55	1	1,787	0.06%
2019/07/02	1	44.40	1	44.80	44.75	0	1,811	0.00%
2019/07/01	1	43.75	2	44.10	44.45	-1	1,839	-0.05%
2019/06/25	20	42.55	31	42.70	42.50	-11	1,909	-0.58%
2019/06/24	0	0.00	1	43.20	43.00	-1	1,975	-0.05%
2019/06/21	2	42.80	2	43.20	42.90	0	2,048	0.00%
2019/06/20	2	43.60	5	43.48	43.30	-3	2,059	-0.15%
2019/06/19	4	42.55	1	42.35	42.55	3	2,101	0.14%
2019/06/18	0	0.00	20	42.10	42.10	-20	2,124	-0.94%
2019/06/14	3	42.00	1	42.00	41.95	2	2,160	0.09%
2019/06/06	7	39.95	0	0.00	40.10	7	2,534	0.28%
2019/06/05	0	0.00	2	41.05	41.05	-2	2,568	-0.08%
2019/06/04	2	41.95	1	41.75	41.60	1	2,614	0.04%
2019/06/03	2	41.28	1	41.35	41.60	1	2,665	0.04%
2019/05/28	5	40.14	0	0.00	40.10	5	3,007	0.17%
2019/05/27	30	40.17	0	0.00	40.10	30	3,176	0.94%
2019/05/23	40	40.53	0	0.00	40.40	40	3,597	1.11%
2019/05/22	1	41.55	0	0.00	41.55	1	3,668	0.03%
2019/05/21	0	0.00	0	41.60	41.55	0	3,707	0.00%
2019/05/20	0	0.00	1	41.20	40.75	-1	3,804	-0.03%
2019/05/17	2	41.75	1	41.50	40.70	1	3,892	0.03%
2019/05/16	10	41.35	0	0.00	41.30	10	3,995	0.25%
2019/05/15	3	42.15	2	42.05	42.10	1	4,266	0.02%
2019/05/13	34	41.60	8	42.63	40.90	26	4,602	0.56%
2019/05/10	0	0.00	1	44.50	42.80	-1	4,644	-0.02%
2019/05/09	1	44.50	10	44.51	44.15	-9	4,634	-0.19%
2019/05/07	2	45.93	0	0.00	45.90	2	4,747	0.04%
2019/05/06	0	0.00	1	45.10	44.75	-1	4,751	-0.02%
2019/05/03	0	0.00	1	46.40	46.25	-1	4,785	-0.02%
2019/05/02	1	46.30	2	46.35	46.25	-1	4,832	-0.02%
2019/04/30	1	45.90	0	0.00	46.15	1	4,891	0.02%
2019/04/29	31	45.94	1	47.40	45.75	30	4,919	0.61%
2019/04/26	6	48.02	7	48.03	47.25	-1	4,961	-0.02%
2019/04/25	2	46.95	0	0.00	46.90	2	4,968	0.04%
2019/04/24	1	47.40	1	47.20	47.20	0	5,036	0.00%
2019/04/22	4	48.96	5	48.54	47.80	-1	5,340	-0.02%
2019/04/19	5	48.10	0	0.00	48.40	5	5,387	0.09%
2019/04/18	1	48.70	3	48.15	47.60	-2	5,707	-0.04%
2019/04/17	23	49.68	3	49.63	49.35	20	5,719	0.35%
2019/04/16	17	49.40	14	49.72	49.75	3	5,718	0.05%
2019/04/15	2	47.50	0	0.00	47.85	2	5,594	0.04%
2019/04/12	0	0.00	5	47.05	46.70	-5	5,672	-0.09%
2019/04/11	2	48.05	0	0.00	47.10	2	5,768	0.03%
2019/04/10	0	0.00	2	47.25	47.50	-2	5,923	-0.03%
2019/04/09	1	47.85	2	47.43	47.60	-1	6,081	-0.02%
2019/04/08	1	46.50	2	46.70	46.70	-1	6,436	-0.02%
2019/04/03	0	0.00	1	46.20	46.10	-1	6,629	-0.02%
2019/04/02	1	45.40	0	0.00	45.30	1	6,827	0.01%
2019/04/01	14	45.23	1	45.85	45.00	13	7,167	0.18%
2019/03/29	2	46.10	3	45.95	45.65	-1	7,536	-0.01%
2019/03/28	10	46.10	0	0.00	45.50	10	7,721	0.13%
2019/03/27	1	45.65	1	45.80	45.80	0	7,865	0.00%
2019/03/26	12	46.60	28	46.90	46.50	-16	7,873	-0.20%
2019/03/25	2	47.83	1	48.25	47.65	1	8,009	0.01%
2019/03/22	35	49.04	0	0.00	48.80	35	8,062	0.43%
2019/03/21	12	47.83	1	47.70	48.15	11	8,105	0.14%
2019/03/20	1	47.30	0	0.00	47.30	1	8,230	0.01%
2019/03/19	0	0.00	2	47.35	47.25	-2	8,377	-0.02%
2019/03/15	12	48.60	21	48.34	48.10	-9	8,770	-0.10%
2019/03/14	30	48.62	108	48.41	46.60	-78	9,044	-0.86%	大賣/
2019/03/12	1	50.50	2	50.85	49.85	-1	9,301	-0.01%
2019/03/11	2	50.30	2	50.30	50.20	0	9,448	0.00%
2019/03/08	12	49.40	2	50.00	50.40	10	9,612	0.10%
2019/03/07	72	50.42	41	51.01	50.30	31	9,642	0.32%
2019/03/06	10	51.20	90	51.04	50.80	-80	9,679	-0.83%
2019/03/05	17	50.45	28	50.60	50.10	-11	9,708	-0.11%
2019/03/04	15	49.87	5	50.01	51.10	10	9,704	0.10%
2019/02/27	3	49.20	4	49.40	49.05	-1	9,658	-0.01%
2019/02/26	24	51.58	15	52.18	51.40	9	9,577	0.09%
2019/02/25	48	51.38	46	51.72	51.90	2	9,563	0.02%
2019/02/22	13	51.04	65	51.67	51.60	-52	9,450	-0.55%
2019/02/21	10	48.50	3	48.20	48.50	7	9,149	0.08%
2019/02/20	4	48.09	3	48.23	48.00	1	9,258	0.01%
2019/02/19	5	47.59	3	47.70	47.60	2	9,267	0.02%
2019/02/18	72	48.48	22	48.05	47.60	50	9,242	0.54%
2019/02/15	105	47.00	2	46.75	47.05	103	9,163	1.12%	大買/鉅額交易
2019/02/14	34	46.88	56	46.53	46.35	-22	9,095	-0.24%
2019/02/13	24	47.36	15	47.62	47.40	9	9,023	0.10%
2019/02/12	18	45.35	25	45.07	46.00	-7	8,777	-0.08%
2019/02/11	21	43.05	14	42.57	43.10	7	8,609	0.08%
2019/01/30	15	41.68	0	0.00	41.80	15	8,577	0.17%
2019/01/29	1	40.85	0	0.00	41.35	1	8,614	0.01%
2019/01/28	10	41.30	2	41.50	41.10	8	8,652	0.09%
2019/01/25	7	40.94	9	40.90	40.85	-2	8,874	-0.02%
2019/01/24	1	40.15	3	40.43	40.10	-2	9,167	-0.02%
2019/01/23	3	39.92	3	40.27	40.35	0	9,254	0.00%
2019/01/22	1	40.10	0	0.00	39.70	1	9,268	0.01%
2019/01/21	3	41.03	8	41.22	40.60	-5	9,292	-0.05%
2019/01/18	4	40.65	4	40.89	40.70	0	9,306	0.00%
2019/01/17	3	40.85	3	41.23	40.55	0	9,334	0.00%
2019/01/16	23	41.02	25	41.30	40.90	-2	9,313	-0.02%
2019/01/15	7	42.06	4	41.95	41.75	3	9,273	0.03%
2019/01/14	7	41.92	13	41.75	41.75	-6	9,265	-0.06%
2019/01/11	28	41.79	24	41.56	41.50	4	9,264	0.04%
2019/01/10	5	40.32	7	40.59	40.30	-2	9,125	-0.02%
2019/01/09	19	41.78	20	41.31	40.50	-1	9,288	-0.01%
2019/01/08	6	39.83	19	39.94	40.30	-13	8,992	-0.14%
2019/01/07	15	39.83	18	40.17	39.65	-3	8,947	-0.03%
2019/01/04	24	38.18	17	37.95	39.00	7	8,914	0.08%
2019/01/03	37	40.03	36	40.32	38.75	1	8,765	0.01%
2019/01/02	18	40.05	25	40.51	40.00	-7	8,676	-0.08%
2018/12/28	10	39.72	11	39.91	40.10	-1	8,611	-0.01%
2018/12/27	9	38.84	23	39.09	38.95	-14	8,451	-0.17%
2018/12/26	56	40.50	25	40.52	37.40	31	8,289	0.37%
2018/12/25	25	39.40	42	39.35	39.60	-17	7,869	-0.22%
2018/12/24	51	39.67	26	39.14	39.75	25	7,694	0.32%
2018/12/22	28	39.69	33	39.52	39.05	-5	7,492	-0.07%
2018/12/21	27	37.22	51	39.11	40.15	-24	7,198	-0.33%
2018/12/20	6	36.46	8	36.27	36.50	-2	6,832	-0.03%
2018/12/19	54	35.97	82	36.16	35.80	-28	6,640	-0.42%
2018/12/18	12	34.78	16	35.13	35.20	-4	6,495	-0.06%
2018/12/17	10	35.28	12	35.89	35.35	-2	6,442	-0.03%
2018/12/14	3	33.58	4	33.94	34.10	-1	6,267	-0.02%
2018/12/13	2	35.38	5	34.95	34.50	-3	6,221	-0.05%
2018/12/12	2	35.63	11	35.82	35.50	-9	6,141	-0.15%
2018/12/11	4	34.88	5	34.87	34.90	-1	6,015	-0.02%
2018/12/10	32	33.78	21	33.30	33.90	11	5,929	0.19%
2018/12/07	28	35.71	68	35.98	35.75	-40	5,814	-0.69%
2018/12/06	90	34.84	23	34.88	34.50	67	5,528	1.21%
2018/12/05	31	35.96	50	34.87	37.80	-19	5,190	-0.37%
2018/12/04	43	34.53	23	34.79	34.50	20	4,788	0.42%
2018/12/03	7	34.07	8	33.93	34.45	-1	4,666	-0.02%
2018/11/30	5	31.21	11	31.36	31.35	-6	4,492	-0.13%
2018/11/29	3	31.03	0	0.00	30.55	3	4,432	0.07%
2018/11/28	4	30.75	3	30.82	30.65	1	4,373	0.02%
2018/11/27	0	0.00	5	29.64	30.00	-5	4,337	-0.12%
2018/11/26	3	28.88	3	28.95	29.20	0	4,311	0.00%
2018/11/23	3	29.40	4	28.65	28.50	-1	4,307	-0.02%
2018/11/22	3	30.78	1	30.50	29.70	2	4,280	0.05%
2018/11/21	1	30.05	1	30.70	30.85	0	4,247	0.00%
2018/11/20	1	30.55	7	30.96	30.55	-6	4,270	-0.14%
2018/11/19	12	31.51	19	31.21	31.40	-7	4,240	-0.17%
2018/11/16	3	29.85	6	29.49	29.55	-3	4,139	-0.07%
2018/11/15	7	28.84	3.1	28.81	29.10	3.9	4,063	0.10%
2018/11/14	2	29.20	0	0.00	28.55	2	4,057	0.05%
2018/11/13	3	28.03	0	0.00	28.80	3	4,070	0.07%
2018/11/12	5	28.75	0	0.00	28.75	5	4,105	0.12%
2018/11/08	2	30.20	3	29.90	29.35	-1	4,235	-0.02%
2018/11/07	0	0.00	8	28.59	29.20	-8	4,211	-0.19%
2018/11/06	7	29.24	11	28.89	28.00	-4	4,192	-0.10%
2018/11/05	6	30.06	8	30.06	30.20	-2	4,137	-0.05%
2018/11/02	47	31.09	18	31.01	30.30	29	4,132	0.70%
2018/11/01	58	29.75	41	29.38	30.25	17	3,918	0.43%
2018/10/31	8	27.40	5	28.46	28.70	3	3,601	0.08%
2018/10/30	3	26.38	1	26.85	26.10	2	3,524	0.06%
2018/10/29	10	28.39	7	27.73	27.75	3	3,573	0.08%
2018/10/26	9	28.69	2	28.70	28.35	7	3,631	0.19%
2018/10/25	6	28.98	5	29.11	28.45	1	3,627	0.03%
2018/10/24	3	31.80	3	31.30	31.05	0	3,696	0.00%
2018/10/22	2	33.70	1	33.95	33.90	1	3,923	0.03%
2018/10/19	7	33.76	6	33.38	33.35	1	3,957	0.03%
2018/10/18	3	36.03	3	36.22	35.85	0	4,004	0.00%
2018/10/17	14	39.37	2	39.35	37.60	12	4,006	0.30%
2018/10/16	1	36.50	4	37.89	39.50	-3	3,914	-0.08%
2018/10/15	2	36.40	0	0.00	35.95	2	4,003	0.05%
2018/10/12	8	36.89	7	36.41	36.45	1	4,097	0.02%
2018/10/11	6	36.56	6	36.87	36.50	0	4,217	0.00%
2018/10/09	5	41.30	0	0.00	40.55	5	4,311	0.12%
2018/10/08	7	39.93	5	39.50	40.80	2	4,359	0.05%
2018/10/05	4	41.15	1	40.65	39.80	3	4,552	0.07%
2018/10/04	3	43.75	0	0.00	43.20	3	4,672	0.06%
2018/10/03	1	44.80	1	43.75	44.05	0	4,979	0.00%
2018/10/02	1	46.75	3	46.90	45.90	-2	5,164	-0.04%
2018/10/01	2	45.90	5	46.00	46.35	-3	5,295	-0.06%
2018/09/28	8	45.64	1	46.25	45.55	7	5,500	0.13%
2018/09/27	4	48.05	2	46.80	46.85	2	5,673	0.04%
2018/09/26	1	49.65	1	49.30	49.10	0	5,843	0.00%
2018/09/25	4	49.55	1	49.80	49.50	3	6,216	0.05%
2018/09/21	6	49.65	7	49.74	49.80	-1	6,582	-0.02%
2018/09/20	0	0.00	9	50.04	48.80	-9	6,926	-0.13%
2018/09/19	8	51.08	16	49.91	49.60	-8	7,038	-0.11%
2018/09/18	0	0.00	4	50.78	50.90	-4	7,235	-0.06%
2018/09/17	1	53.50	4	53.30	52.70	-3	7,424	-0.04%
2018/09/14	13	52.79	22	52.82	54.20	-9	7,648	-0.12%
2018/09/13	4	53.10	4	51.60	51.00	0	8,110	0.00%
2018/09/12	1	52.70	0	0.00	51.80	1	8,201	0.01%
2018/09/11	2	54.20	3	54.33	53.70	-1	8,477	-0.01%
2018/09/10	4	54.85	7	54.71	54.10	-3	8,490	-0.04%
2018/09/07	3	55.40	2	54.80	55.10	1	8,709	0.01%
2018/09/06	1	60.60	1	60.10	60.10	0	8,790	0.00%
2018/09/05	0	0.00	1	62.00	61.20	-1	9,072	-0.01%
2018/09/04	1	61.70	2	62.05	63.10	-1	9,300	-0.01%
2018/09/03	0	0.00	1	64.90	61.60	-1	9,372	-0.01%
2018/08/31	2	65.60	2	65.45	65.70	0	9,360	0.00%
2018/08/30	2	65.80	0	0.00	65.80	2	9,532	0.02%
2018/08/29	0	0.00	2	66.45	65.20	-2	9,778	-0.02%
2018/08/28	1	67.10	6	65.53	64.80	-5	9,998	-0.05%
2018/08/27	2	65.15	0	0.00	66.30	2	10,141	0.02%
2018/08/24	7.3	63.57	7	62.19	62.00	0.3	10,131	0.00%
2018/08/23	5	66.38	2	63.60	63.20	3	10,185	0.03%
2018/08/22	1	70.20	1	70.30	70.50	0	10,158	0.00%
2018/08/21	1	70.70	1	70.00	70.00	0	10,275	0.00%
2018/08/20	0	0.00	4	71.30	70.50	-4	10,473	-0.04%
2018/08/17	10	71.55	7	70.71	68.30	3	10,516	0.03%
2018/08/16	9	72.03	8	71.71	72.00	1	10,468	0.01%
2018/08/15	3	69.20	1	68.60	70.00	2	10,396	0.02%
2018/08/14	1	67.60	1	67.80	67.60	0	10,349	0.00%
2018/08/13	2	67.85	1	62.90	63.60	1	10,310	0.01%
2018/08/10	2	71.40	8	69.80	69.80	-6	10,282	-0.06%
2018/08/09	4	70.53	5	71.70	72.00	-1	10,294	-0.01%
2018/08/08	2	72.70	2	71.15	71.20	0	10,270	0.00%
2018/08/07	6	74.10	2	73.60	74.50	4	10,249	0.04%
2018/08/06	1	71.80	4	71.98	71.40	-3	10,256	-0.03%
2018/08/03	34	71.38	29	71.70	71.60	5	10,329	0.05%
2018/08/02	5	71.08	9	69.87	70.00	-4	10,387	-0.04%
2018/08/01	4	75.05	5	73.40	73.40	-1	10,464	-0.01%
2018/07/31	13	74.81	4	74.40	75.60	9	10,441	0.09%
2018/07/30	7	75.74	7	76.09	73.50	0	10,481	0.00%
2018/07/27	5	82.64	4	81.68	80.70	1	10,555	0.01%
2018/07/26	8	78.80	7	78.66	78.90	1	10,405	0.01%
2018/07/25	4	77.95	5	77.80	77.80	-1	10,320	-0.01%
2018/07/24	15	74.90	15	75.20	76.50	0	10,204	0.00%
2018/07/23	10	73.17	6	74.20	74.50	4	10,145	0.04%
2018/07/20	8	72.09	7	72.81	71.30	1	10,038	0.01%
2018/07/19	7	75.56	9	75.36	76.80	-2	9,970	-0.02%
2018/07/18	3	77.17	8	74.94	75.30	-5	10,006	-0.05%
2018/07/17	20	80.04	20	79.89	78.80	0	10,089	0.00%
2018/07/16	0	0.00	2	84.20	82.60	-2	9,995	-0.02%
2018/07/13	10	87.49	8	86.66	85.10	2	10,005	0.02%
2018/07/12	4	83.25	7	83.99	85.50	-3	9,815	-0.03%
2018/07/11	8	82.63	10	82.68	82.20	-2	9,749	-0.02%
2018/07/10	4	79.23	6	78.40	80.40	-2	9,659	-0.02%
2018/07/09	4	82.35	3	86.73	80.50	1	9,549	0.01%
2018/07/06	6	83.93	7	85.27	84.90	-1	9,382	-0.01%
2018/07/05	23	90.23	11	90.51	86.90	12	9,159	0.13%
2018/07/04	1	85.50	14	88.84	91.50	-13	8,991	-0.14%
2018/07/03	21	90.13	6	90.22	86.00	15	8,811	0.17%
2018/07/02	9	87.87	9.2	88.11	90.30	-0.2	8,439	0.00%
2018/06/29	16	83.34	23	84.18	84.40	-7	8,052	-0.09%
2018/06/28	7	79.23	9	79.38	79.00	-2	7,692	-0.03%
2018/06/27	17	82.64	11	82.82	78.30	6	7,559	0.08%
2018/06/26	16	79.61	25	78.91	80.70	-9	7,336	-0.12%
2018/06/25	8	83.13	10.8	83.14	80.80	-2.8	7,119	-0.04%
2018/06/22	23.7	86.56	19	87.89	83.00	4.7	6,874	0.07%
2018/06/21	2	84.60	5	87.56	88.20	-3	6,334	-0.05%
2018/06/20	17	81.55	7.6	82.16	80.20	9.4	6,221	0.15%
2018/06/19	2	88.90	0.1	88.90	88.90	1.9	5,951	0.03%
2018/06/15	11	74.85	25.1	76.61	80.90	-14.1	5,913	-0.24%
2018/06/14	8	73.83	13	73.97	73.60	-5	5,702	-0.09%
2018/06/13	26	72.80	13.1	73.32	74.80	12.9	5,575	0.23%
2018/06/12	9	71.68	31.1	71.72	71.80	-22.1	5,279	-0.42%
2018/06/11	3	65.30	0.1	65.30	65.30	2.9	5,043	0.06%
2018/06/08	0	0.00	6.1	59.40	59.40	-6.1	4,965	-0.12%
2018/06/07	16	54.60	11	54.47	54.00	5	4,954	0.10%
2018/06/06	14	54.31	19	54.91	54.50	-5	4,778	-0.11%
2018/06/05	19	53.31	3	53.47	50.30	16	4,523	0.35%
2018/06/04	1	54.80	10	54.10	55.00	-9	4,289	-0.21%
2018/06/01	5	48.27	9	49.70	50.00	-4	4,140	-0.10%
2018/05/31	19	50.17	1	50.30	47.80	18	4,116	0.44%
2018/05/30	4	48.71	5	48.83	49.25	-1	4,191	-0.02%
2018/05/29	4	49.86	0.1	49.50	49.85	3.9	4,321	0.09%
2018/05/28	2	51.35	13	50.19	51.20	-11	4,218	-0.26%
2018/05/25	4	47.55	5	47.88	47.50	-1	4,020	-0.02%
2018/05/24	2	46.10	4	46.65	46.45	-2	3,952	-0.05%
2018/05/23	0	0.00	1	45.95	46.55	-1	3,984	-0.03%
2018/05/22	3	48.08	4	47.80	47.55	-1	3,972	-0.03%
2018/05/21	3	46.60	9	46.79	46.50	-6	3,920	-0.15%
2018/05/18	0	0.00	3	46.77	46.70	-3	3,919	-0.08%
2018/05/17	6	44.78	22	44.55	45.50	-16	3,895	-0.41%
2018/05/16	6	46.11	3	46.28	46.20	3	3,863	0.08%
2018/05/15	1	48.20	0	0.00	46.75	1	3,881	0.03%
2018/05/14	1	47.00	2	48.03	47.95	-1	3,950	-0.03%
2018/05/11	13	47.83	14	48.79	46.10	-1	3,993	-0.03%
2018/05/10	22	50.21	15	50.74	49.60	7	3,939	0.18%
2018/05/09	17	49.69	14	49.83	49.35	3	3,876	0.08%
2018/05/08	0	0.00	5	48.10	48.00	-5	3,678	-0.14%
2018/05/07	16	48.76	15	48.26	47.75	1	3,660	0.03%
2018/05/04	21	49.32	21.7	49.26	48.50	-0.7	3,536	-0.02%
2018/05/02	8	47.03	11	47.14	47.00	-3	3,382	-0.09%
2018/04/30	1	46.00	2	46.50	47.00	-1	3,417	-0.03%
2018/04/27	12	46.90	4	46.15	46.75	8	3,430	0.23%
2018/04/26	4	45.94	2	47.00	45.70	2	3,439	0.06%
2018/04/25	42	46.59	43	46.13	46.50	-1	3,424	-0.03%
2018/04/24	16.2	48.03	7	49.34	46.40	9.2	3,384	0.27%
2018/04/23	2	49.20	8.1	50.08	51.40	-6.1	3,266	-0.19%
2018/04/20	2	46.23	2	46.20	46.80	0	3,085	0.00%
2018/04/19	29	49.21	6	49.20	47.00	23	3,282	0.70%
2018/04/18	20	47.75	22	45.62	47.45	-2	3,235	-0.06%
2018/04/17	3	47.12	33	47.84	46.55	-30	3,251	-0.92%
2018/04/16	26	49.73	9	49.20	50.00	17	3,227	0.53%
2018/04/13	11	46.70	12.2	46.87	48.00	-1.2	3,094	-0.04%
2018/04/11	2	45.00	0	0.00	44.55	2	3,228	0.06%
2018/04/10	29	44.71	3	44.83	44.65	26	3,551	0.73%
2018/04/09	3	42.73	2	43.63	44.00	1	3,640	0.03%
2018/03/30	5	45.45	6	45.00	45.00	-1	4,199	-0.02%
2018/03/29	0	0.00	20	43.50	43.90	-20	4,272	-0.47%
2018/03/23	7	44.00	2	43.60	43.45	5	4,918	0.10%
2018/03/22	5	46.14	5	45.88	45.45	0	4,958	0.00%
2018/03/21	1	45.55	1	45.40	45.60	0	5,050	0.00%
2018/03/20	2	45.93	3	46.33	45.85	-1	5,046	-0.02%
2018/03/19	5	46.00	0	0.00	45.85	5	5,036	0.10%
2018/03/16	5	45.65	0	0.00	45.70	5	5,057	0.10%
2018/03/14	0	0.00	1	45.55	45.25	-1	5,154	-0.02%
2018/03/13	5	45.00	0	0.00	45.20	5	5,169	0.10%
2018/03/09	0	0.00	0	44.00	44.15	0	5,267	0.00%
2018/03/08	3	43.90	3	44.20	43.85	0	5,466	0.00%
2018/03/07	6	46.00	9	44.97	44.10	-3	5,641	-0.05%
2018/03/06	0	0.00	15	45.70	45.15	-15	5,784	-0.26%
2018/03/05	5	47.43	2	46.90	46.60	3	6,014	0.05%
2018/03/02	24	45.71	14	45.70	45.55	10	5,903	0.17%
2018/03/01	3	43.33	2	43.68	43.90	1	5,832	0.02%
2018/02/26	6	42.48	9.1	42.72	42.50	-3.1	5,841	-0.05%
2018/02/23	4	43.36	2	43.00	42.75	2	5,826	0.03%
2018/02/22	10	41.98	8	42.45	41.85	2	5,781	0.03%
2018/02/21	6.3	41.03	2	41.20	41.20	4.3	5,766	0.07%
2018/02/12	5	40.50	5	40.50	39.60	0	5,753	0.00%
2018/02/09	3	40.70	3	40.90	40.70	0	5,735	0.00%
2018/02/06	5	43.20	18	43.43	42.50	-13	5,625	-0.23%
2018/02/05	2	44.55	7	45.01	44.95	-5	5,502	-0.09%
2018/02/02	8	45.68	6	45.22	44.55	2	5,393	0.04%
2018/02/01	5	45.11	9	45.72	45.10	-4	5,337	-0.07%
2018/01/31	8	42.15	8	42.63	42.85	0	5,220	0.00%
2018/01/29	10	42.96	1	43.25	43.55	9	5,175	0.17%
2018/01/26	4	42.68	2	42.70	41.50	2	5,121	0.04%
2018/01/24	1	44.20	0	0.00	44.70	1	5,027	0.02%
2018/01/23	2	46.33	0	0.00	46.15	2	5,046	0.04%
2018/01/22	11	47.22	9	48.36	48.30	2	5,014	0.04%
2018/01/17	4	47.96	3	48.13	47.80	1	4,916	0.02%
2018/01/15	5	50.28	15	51.52	49.00	-10	4,841	-0.21%
2018/01/12	0	0.00	2	48.45	48.45	-2	4,616	-0.04%
2018/01/11	6	49.02	1	48.30	47.60	5	4,581	0.11%
2018/01/10	1	50.20	71	47.86	47.50	-70	4,509	-1.55%
2018/01/09	7	50.70	6	49.77	49.70	1	4,423	0.02%
2018/01/08	13	52.24	4	51.93	49.50	9	4,310	0.21%
2018/01/05	35	52.45	26	53.32	53.00	9	4,216	0.21%
2018/01/04	9	52.29	51	51.36	54.00	-42	4,052	-1.04%
2018/01/03	13	46.45	4	48.45	49.25	9	3,716	0.24%
2018/01/02	3	44.35	17	44.17	44.80	-14	3,564	-0.39%