凱美 (2375)-富邦-羅東券商分點個股進出

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
66.1
漲跌
▲2.8
漲幅
+4.42%
成交量
4,966張
產業
上市電子零組件類股
536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-羅東券商分點個股進出

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-羅東券商分點個股進出
富邦-羅東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
2024/05/03	1	67.70	1	66.60	66.10	0	481	0.00%
2024/04/25	0	0.00	2	61.90	61.80	-2	405	-0.49%
2024/04/24	1	62.80	1	62.50	62.90	0	403	0.00%
2024/04/22	0	0.00	3	61.90	61.60	-3	434	-0.69%
2024/04/19	1	63.30	0	0.00	62.00	1	434	0.23%
2024/04/12	2	64.60	0	0.00	64.60	2	424	0.47%
2024/04/10	2	64.20	0	0.00	64.00	2	418	0.48%
2024/04/09	0	0.00	2	64.30	64.20	-2	415	-0.48%
2024/04/08	0	0.00	1	61.80	63.20	-1	402	-0.25%
2024/04/01	5	63.24	0	0.00	62.80	5	392	1.27%
2024/03/29	0	0.00	0	60.56	60.50	0	368	0.00%
2024/03/28	0	0.00	0	60.19	60.00	0	367	0.00%
2024/03/27	0	59.50	0	0.00	59.70	0	368	0.00%
2024/03/20	0	60.00	0	0.00	60.10	0	404	0.01%
2024/03/19	0	59.90	3	60.10	59.70	-3	423	-0.71%
2024/03/15	0	61.05	0	0.00	60.40	0	430	0.00%
2024/03/14	0	61.63	1	61.20	61.30	-1	456	-0.22%
2024/03/13	0	0.00	1	62.10	61.80	-1	479	-0.21%
2024/03/11	0.1	63.00	0	0.00	62.80	0.1	507	0.01%
2024/03/07	0	0.00	1.4	64.20	63.70	-1.4	540	-0.26%
2024/03/04	0	0.00	1	65.30	65.40	-1	701	-0.14%
2024/03/01	0	0.00	1	66.10	65.90	-1	739	-0.14%
2024/02/29	1	66.20	0	0.00	66.80	1	797	0.13%
2024/02/23	0	0.00	3	65.03	63.90	-3	908	-0.33%
2024/02/22	0	0.00	1	65.20	64.80	-1	915	-0.11%
2024/02/21	0	0.00	1	64.90	64.90	-1	926	-0.11%
2024/02/19	0.1	65.50	2	65.30	65.50	-2	924	-0.21%
2024/02/15	1	64.26	3	64.30	64.30	-2	918	-0.21%
2024/01/23	5	65.60	0	0.00	65.70	5	940	0.53%
2024/01/19	5	63.98	0	0.00	64.20	5	933	0.54%
2024/01/18	6	64.70	1	64.80	64.80	5	928	0.54%
2024/01/17	3	67.80	1	65.10	64.50	2	925	0.22%
2024/01/15	0	0.00	1	66.00	65.50	-1	892	-0.11%
2024/01/10	2	65.80	0	0.00	65.40	2	886	0.23%
2024/01/08	0	67.20	0	0.00	66.90	0	891	0.00%
2024/01/04	0.1	68.90	0	0.00	67.60	0.1	906	0.01%
2024/01/02	0	0.00	5	69.96	69.50	-5	898	-0.56%
2023/12/29	0	0.00	2	69.70	70.50	-2	897	-0.22%
2023/12/28	1	70.40	3	70.50	70.10	-2	892	-0.22%
2023/12/27	0	0.00	3	70.40	70.30	-3	888	-0.34%
2023/12/26	2	70.40	0	0.00	70.50	2	886	0.23%
2023/12/25	1	69.50	0	0.00	70.00	1	885	0.11%
2023/12/11	0	0.00	0	74.50	74.20	0	830	0.00%
2023/12/08	1	76.00	6	75.90	76.20	-5	802	-0.62%
2023/12/06	0	0.00	4	73.80	74.00	-4	770	-0.52%
2023/12/05	0	0.00	1	77.10	74.90	-1	748	-0.13%
2023/12/04	2	77.00	7	76.87	76.00	-5	731	-0.68%
2023/12/01	1	75.90	1	76.10	75.90	0	714	0.00%
2023/11/30	1	76.20	3	76.60	75.70	-2	710	-0.28%
2023/11/29	9	77.60	5.5	77.85	77.80	3.5	685	0.51%
2023/11/28	2	74.65	3	75.03	75.10	-1	625	-0.16%
2023/11/27	6	75.13	1	74.50	74.40	5	585	0.85%
2023/11/24	11	72.77	7	72.99	73.70	4	518	0.77%
2023/11/23	3	69.30	4	68.53	68.60	-1	399	-0.25%
2023/11/20	0	0.00	5	67.40	68.00	-5	373	-1.34%
2023/11/15	0	0.00	0.1	64.20	64.80	-0.1	356	-0.03%
2023/11/07	0	0.00	1	65.50	66.50	-1	363	-0.28%
2023/11/06	0	0.00	1	65.80	65.80	-1	360	-0.28%
2023/11/03	1	64.60	0	0.00	64.80	1	359	0.28%
2023/11/01	4	64.10	3	61.80	61.80	1	350	0.29%
2023/10/16	0.1	67.50	0	0.00	67.00	0.1	352	0.03%
2023/10/13	0	0.00	0.1	68.20	67.90	-0.1	360	-0.03%
2023/09/26	0.4	66.10	0	0.00	65.70	0.4	370	0.11%
2023/09/20	3	67.60	1	67.00	66.90	2	376	0.53%
2023/09/01	1	68.40	3	67.60	66.70	-2	346	-0.58%
2023/08/15	0	0.00	3	58.70	59.30	-3	381	-0.79%
2023/08/14	3	59.20	0	0.00	57.50	3	385	0.78%
2023/08/10	0	0.00	2	58.85	58.60	-2	389	-0.51%
2023/08/04	2	62.90	0	0.00	62.80	2	389	0.51%
2023/07/26	0	0.00	0.7	63.00	62.60	-0.7	426	-0.16%
2023/07/25	0	0.00	0.1	63.20	63.10	-0.1	433	-0.02%
2023/07/24	1	62.30	2	62.60	62.30	-1	439	-0.23%
2023/07/17	1	66.40	0	0.00	66.10	1	495	0.20%
2023/07/05	1	68.00	0	0.00	67.80	1	784	0.13%
2023/07/03	1	68.00	0	0.00	67.80	1	797	0.13%
2023/06/16	0	0.00	2	69.10	69.00	-2	1,031	-0.19%
2023/06/13	5	69.50	15	69.55	69.40	-10	1,082	-0.92%
2023/06/12	5	69.00	0	0.00	68.80	5	1,136	0.44%
2023/06/06	0	0.00	2	73.10	71.10	-2	1,342	-0.15%
2023/06/05	10	73.30	8	73.40	73.40	2	1,484	0.13%
2023/06/02	7	73.07	3.1	72.66	73.00	4	1,599	0.25%
2023/06/01	0	0.00	8	70.98	70.90	-8	1,713	-0.47%
2023/05/29	0	0.00	0.6	69.20	69.90	-0.6	1,776	-0.03%
2023/05/26	0	0.00	1.6	67.68	67.80	-1.6	1,783	-0.09%
2023/05/24	0	0.00	0	70.20	69.80	0	1,813	0.00%
2023/05/23	2	71.00	0	0.00	70.50	2	1,836	0.11%
2023/05/19	2	70.90	1	70.10	70.10	1	2,091	0.05%
2023/05/18	1	70.20	1.1	70.55	70.50	-0.1	2,182	0.00%
2023/05/17	0	0.00	1.1	69.10	69.50	-1.1	2,189	-0.05%
2023/05/11	10.1	68.00	12	67.28	67.20	-2	2,221	-0.09%
2023/05/09	1.1	68.34	1	68.10	68.30	0.1	2,218	0.00%
2023/05/05	2	70.70	3.1	70.67	70.30	-1.1	2,213	-0.05%
2023/05/04	0.1	67.80	1.1	67.60	67.50	-1	2,198	-0.05%
2023/05/03	1	68.00	10	67.81	67.70	-9	2,222	-0.40%
2023/05/02	0	0.00	1	69.50	68.90	-1	2,228	-0.04%
2023/04/28	10.1	70.00	0.1	70.90	69.00	10	2,230	0.45%
2023/04/27	0	67.00	0	68.30	67.90	0	2,222	0.00%
2023/04/26	1	68.30	0	0.00	67.80	1	2,217	0.05%
2023/04/25	1.1	70.85	15	67.75	68.20	-13.9	2,213	-0.63%
2023/04/24	3	70.97	1	71.10	71.10	2	2,203	0.09%
2023/04/21	0.2	72.67	4	70.90	70.30	-3.9	2,198	-0.18%
2023/04/20	0.1	73.90	1	73.40	73.20	-0.9	2,178	-0.04%
2023/04/19	4	76.15	1	77.60	74.70	3	2,174	0.14%
2023/04/18	6.1	78.35	2	76.93	76.90	4	2,164	0.19%
2023/04/17	9	76.09	3	77.10	77.40	6	2,127	0.28%
2023/04/14	1	77.00	0.1	77.50	76.80	0.9	2,107	0.04%
2023/04/13	7	76.47	4	76.50	75.50	3	2,067	0.15%
2023/04/12	1	74.80	9.1	77.46	77.00	-8.1	2,003	-0.40%
2023/04/11	1.1	75.00	2	75.00	75.00	-0.9	1,957	-0.05%
2023/04/10	8	75.96	8	75.33	74.80	0	1,942	0.00%
2023/04/07	1	72.40	0	72.91	72.50	1	1,883	0.05%
2023/04/06	0	73.10	0	0.00	72.80	0	1,874	0.00%
2023/03/31	4	74.60	2.1	74.28	74.00	2	1,865	0.11%
2023/03/30	1	72.20	0	0.00	72.60	1	1,839	0.05%
2023/03/29	0.1	72.57	0	0.00	72.20	0.1	1,828	0.00%
2023/03/28	9.2	74.12	0	0.00	73.30	9.2	1,811	0.50%
2023/03/27	1.1	76.86	0.1	77.30	76.60	1	1,782	0.06%
2023/03/24	1.1	78.59	0	0.00	78.10	1.1	1,767	0.06%
2023/03/23	2.1	78.67	9.1	78.25	79.10	-7	1,740	-0.40%
2023/03/22	5.1	75.40	0	0.00	75.40	5.1	1,663	0.30%
2023/03/21	6	75.68	0.1	76.20	75.10	5.9	1,651	0.36%
2023/03/20	0.1	75.47	1	76.10	76.50	-0.9	1,626	-0.06%
2023/03/17	1	75.10	0	0.00	75.00	1	1,615	0.06%
2023/03/16	0.1	74.00	0	0.00	74.50	0.1	1,595	0.01%
2023/03/15	1	77.80	4	78.28	76.30	-3	1,580	-0.19%
2023/03/14	3	75.60	0	0.00	75.30	3	1,538	0.20%
2023/03/13	1	77.30	0	0.00	77.00	1	1,534	0.07%
2023/03/10	1	77.32	1	78.40	78.50	0	1,502	0.00%
2023/03/09	2.5	82.22	3	81.17	80.70	-0.5	1,448	-0.03%
2023/03/08	12.1	78.56	13.9	79.70	80.00	-1.8	1,349	-0.14%
2023/03/07	9	75.01	0	0.00	76.80	9	1,199	0.75%
2023/03/06	5.1	74.97	7.1	73.43	76.00	-2	1,069	-0.19%
2023/03/03	1	69.10	53	69.55	69.10	-52	931	-5.58%
2023/03/02	1	66.10	50	65.57	66.10	-49	872	-5.62%
2023/02/23	1	68.50	0	0.00	68.10	1	847	0.12%
2023/02/22	0	0.00	0.2	67.50	67.20	-0.2	837	-0.02%
2023/02/21	2.1	70.05	1	69.70	69.40	1.1	817	0.13%
2023/02/20	0.1	70.80	0	0.00	70.40	0.1	800	0.01%
2023/02/17	106.4	71.26	8	70.69	71.50	98.4	752	13.07%	大買/
2023/02/16	3	65.77	3	67.03	69.30	0	548	0.00%
2023/02/14	1	62.60	1	63.60	62.60	0	451	0.00%
2023/02/13	1	59.60	0	0.00	59.00	1	437	0.23%
2023/02/10	1	60.10	0	0.00	60.20	1	437	0.23%
2023/02/09	1	60.70	2	60.75	60.50	-1	446	-0.22%
2023/02/08	2	62.20	0	0.00	62.20	2	442	0.45%
2023/02/07	0	0.00	0.7	62.60	62.20	-0.7	442	-0.15%
2023/02/01	1	64.30	3	63.87	63.80	-2	426	-0.47%
2023/01/31	0	0.00	12	60.99	60.70	-12	401	-2.99%
2023/01/30	0	0.00	1	58.80	58.90	-1	392	-0.25%
2023/01/12	0.2	59.00	0	0.00	58.60	0.2	386	0.05%
2023/01/10	0	0.00	2	58.90	58.60	-2	381	-0.52%
2023/01/09	2	57.30	0	0.00	58.90	2	379	0.53%
2023/01/03	1	53.30	0	0.00	53.90	1	368	0.27%
2022/12/21	0	0.00	2	56.00	55.70	-2	404	-0.49%
2022/12/20	4	56.35	0	0.00	55.80	4	407	0.98%
2022/12/09	0	0.00	2	60.60	61.50	-2	429	-0.47%
2022/12/08	2	59.40	0	0.00	59.60	2	429	0.47%
2022/12/07	2.2	60.58	1	59.40	59.40	1.2	440	0.27%
2022/12/06	0.4	61.90	0	0.00	61.30	0.4	443	0.09%
2022/12/05	0	0.00	1	63.60	64.50	-1	435	-0.23%
2022/12/02	1	60.30	1	60.60	60.70	0	427	0.00%
2022/11/23	0	0.00	5	56.44	56.30	-5	531	-0.94%
2022/11/16	0	0.00	1	58.40	58.30	-1	561	-0.18%
2022/11/11	0	0.00	1	56.70	55.60	-1	567	-0.18%
2022/11/09	0	0.00	7	54.77	55.80	-7	568	-1.23%
2022/10/31	7	52.21	0	0.00	51.90	7	585	1.20%
2022/10/28	0	51.00	0	0.00	50.10	0	588	0.00%
2022/10/24	0	51.10	7	50.70	50.50	-7	641	-1.09%
2022/10/21	0	50.40	0	0.00	49.95	0	667	0.00%
2022/10/19	8	51.33	0	0.00	50.80	8	826	0.97%
2022/10/12	1	49.55	0	0.00	49.60	1	911	0.11%
2022/10/11	1	49.90	0.6	50.00	49.85	0.4	922	0.04%
2022/10/06	2	52.10	0	0.00	52.00	2	934	0.21%
2022/10/04	3	51.30	0	0.00	51.70	3	960	0.31%
2022/10/03	4	50.65	0	0.00	50.70	4	974	0.41%
2022/09/29	1	49.50	0.8	49.45	49.50	0.2	984	0.02%
2022/09/28	1	50.69	1.8	48.66	48.40	-0.8	985	-0.08%
2022/09/27	1	51.00	1	51.50	52.00	0	981	0.00%
2022/09/23	0	0.00	1	54.50	54.50	-1	977	-0.10%
2022/09/22	1	55.80	0	0.00	55.70	1	983	0.10%
2022/09/21	2	56.95	0	0.00	56.70	2	991	0.20%
2022/09/19	1	59.00	2	58.50	58.60	-1	1,008	-0.10%
2022/09/16	1	59.60	0	0.00	59.00	1	1,014	0.10%
2022/09/15	1	61.40	1	61.00	61.00	0	1,008	0.00%
2022/09/14	2	61.10	1	61.00	61.00	1	1,003	0.10%
2022/09/13	2	66.30	0	0.00	64.00	2	997	0.20%
2022/09/12	0.6	68.00	0	0.00	67.20	0.6	986	0.06%
2022/08/30	0	0.00	0	58.70	58.40	0	970	0.00%
2022/08/29	3	58.47	0	0.00	58.10	3	969	0.31%
2022/08/25	4	62.20	1	62.30	61.50	3	952	0.32%
2022/08/24	0	0.00	18	61.53	62.00	-18	946	-1.90%
2022/08/23	2	59.30	2	57.95	60.30	0	906	0.00%
2022/08/18	1	55.50	0	0.00	56.50	1	875	0.11%
2022/08/17	1	56.10	0	0.00	56.00	1	872	0.11%
2022/08/16	0	0.00	2.3	55.45	55.20	-2.3	865	-0.27%
2022/08/15	3	55.57	1	55.20	55.60	2	857	0.23%
2022/08/04	1	51.40	1	50.00	51.70	0	847	0.00%
2022/08/03	1	51.60	0	0.00	51.70	1	841	0.12%
2022/08/02	7	53.00	0	0.00	52.50	7	841	0.83%
2022/07/29	1	55.00	0	0.00	55.10	1	836	0.12%
2022/07/27	1	54.60	0	0.00	55.50	1	828	0.12%
2022/07/26	0	0.00	21	54.80	54.70	-21	823	-2.55%
2022/07/25	2	56.50	12	55.44	56.30	-10	813	-1.23%
2022/07/22	1	56.00	0	0.00	55.90	1	813	0.12%
2022/07/21	0	0.00	1	55.60	57.20	-1	816	-0.12%
2022/07/20	38	56.87	41	55.61	55.60	-3	807	-0.37%
2022/07/19	14	57.22	0	0.00	57.00	14	803	1.74%
2022/07/18	31	57.20	0	0.00	59.00	31	780	3.97%
2022/07/15	4	57.43	14	56.59	57.50	-10	651	-1.53%
2022/07/12	5	49.15	0	0.00	48.85	5	593	0.84%
2022/07/11	0	0.00	1	51.00	50.90	-1	599	-0.17%
2022/07/08	0	0.00	3	52.43	52.80	-3	597	-0.50%
2022/07/06	2	49.60	0	0.00	49.10	2	598	0.33%
2022/07/05	5	49.63	1	50.60	49.75	4	613	0.65%
2022/07/04	0	0.00	20	48.85	49.20	-20	607	-3.29%
2022/06/30	2	51.20	0	0.00	49.95	2	588	0.34%
2022/06/28	0	0.00	2	56.40	56.20	-2	577	-0.35%
2022/06/17	0	0.00	2	60.00	59.20	-2	611	-0.33%
2022/06/15	1	64.40	0	0.00	63.80	1	611	0.16%
2022/05/26	1	65.20	0	0.00	65.50	1	688	0.15%
2022/05/12	0	0.00	2	60.70	59.90	-2	718	-0.28%
2022/04/26	1	65.30	0	0.00	65.10	1	767	0.13%
2022/04/25	0	0.00	1	63.40	63.20	-1	788	-0.13%
2022/04/22	1	67.70	2	67.55	67.80	-1	782	-0.13%
2022/04/11	1	72.90	0	0.00	72.80	1	1,183	0.08%
2022/04/08	0	0.00	4	77.40	77.60	-4	1,248	-0.32%
2022/04/07	0	0.00	2	80.00	77.40	-2	1,296	-0.15%
2022/04/01	0	0.00	17.1	81.64	81.50	-17.1	1,327	-1.29%
2022/03/31	0	0.00	3	83.50	83.50	-3	1,366	-0.22%
2022/03/30	10	84.60	1	84.30	83.60	9	1,395	0.64%
2022/03/28	1.1	83.68	6	83.47	84.90	-4.9	1,456	-0.34%
2022/03/22	1	80.80	1	81.50	81.60	0	1,575	0.00%
2022/03/18	0	0.00	1	78.70	79.10	-1	1,655	-0.06%
2022/03/17	0	0.00	8	79.00	80.40	-8	1,722	-0.46%
2022/03/16	13	77.61	2	78.60	77.60	11	1,795	0.61%
2022/03/15	17	79.61	0	0.00	78.50	17	1,826	0.93%
2022/03/14	11	80.39	0	0.00	80.60	11	1,921	0.57%
2022/03/10	2	82.30	0	0.00	82.30	2	2,367	0.08%
2022/03/09	1	80.50	1	80.60	80.60	0	2,518	0.00%
2022/03/08	1	80.30	0	0.00	79.60	1	2,795	0.04%
2022/03/07	1	83.20	0	0.00	83.00	1	3,173	0.03%
2022/02/24	0	0.00	4	88.85	87.30	-4	5,554	-0.07%
2022/02/23	0	0.00	8	90.40	90.20	-8	5,570	-0.14%
2022/02/22	11	90.09	0	0.00	90.00	11	5,586	0.20%
2022/02/21	2	92.70	4	91.93	92.00	-2	5,611	-0.04%
2022/02/18	1	91.10	6	92.20	92.20	-5	5,651	-0.09%
2022/02/17	12	91.50	0	0.00	91.50	12	5,663	0.21%
2022/02/16	0	0.00	1	92.30	92.70	-1	5,706	-0.02%
2022/02/15	1	91.20	1	91.40	91.00	0	5,709	0.00%
2022/02/14	0	0.00	15	90.64	90.10	-15	5,714	-0.26%
2022/02/11	10	93.15	0	0.00	93.00	10	5,715	0.17%
2022/02/10	7	93.70	13	93.95	93.80	-6	5,726	-0.10%
2022/02/09	6	93.70	6	93.30	93.70	0	5,730	0.00%
2022/02/08	8	92.68	1	93.00	92.90	7	5,748	0.12%
2022/01/26	0	0.00	15	88.50	88.20	-15	5,790	-0.26%
2022/01/24	1	88.10	1	89.50	90.50	0	5,792	0.00%
2022/01/21	7	91.11	0	0.00	90.00	7	5,790	0.12%
2022/01/20	3	91.70	4	92.40	92.20	-1	5,810	-0.02%
2022/01/19	10	93.35	0	0.00	92.80	10	5,810	0.17%
2022/01/18	13	95.18	6	96.15	94.00	7	5,806	0.12%
2022/01/17	1	93.00	16	92.13	94.70	-15	5,779	-0.26%
2022/01/14	1	91.40	0	0.00	91.60	1	5,774	0.02%
2022/01/13	8	93.04	2	93.10	92.60	6	5,748	0.10%
2022/01/12	9	93.29	1	93.40	93.10	8	5,739	0.14%
2022/01/11	2	95.60	1	95.60	94.70	1	5,711	0.02%
2022/01/10	6	98.00	5	98.08	98.00	1	5,675	0.02%
2022/01/07	0	0.00	2	98.70	97.90	-2	5,663	-0.04%
2022/01/06	5	100.80	17	101.38	100.00	-12	5,630	-0.21%
2022/01/05	1	104.00	0	0.00	103.00	1	5,605	0.02%
2022/01/04	9	105.67	1	105.50	105.50	8	5,555	0.14%
2022/01/03	4	104.00	11	102.73	104.50	-7	5,410	-0.13%
2021/12/30	2	101.50	1	101.00	101.00	1	5,348	0.02%
2021/12/29	0	0.00	1	99.90	99.10	-1	5,319	-0.02%
2021/12/28	4	98.83	0	0.00	99.30	4	5,317	0.08%
2021/12/27	2	99.65	2	99.50	99.30	0	5,307	0.00%
2021/12/24	3	97.93	6	98.00	97.60	-3	5,285	-0.06%
2021/12/23	19	99.30	34	99.42	98.70	-15	5,269	-0.28%
2021/12/22	19	99.21	15	99.40	99.10	4	5,243	0.08%
2021/12/21	1	98.00	1	98.90	98.40	0	5,213	0.00%
2021/12/20	9	98.48	1	97.60	97.60	8	5,189	0.15%
2021/12/17	10	99.54	2	99.40	99.50	8	5,132	0.16%
2021/12/16	1	101.00	2	102.25	101.00	-1	5,096	-0.02%
2021/12/15	3	101.00	4	101.63	100.50	-1	5,079	-0.02%
2021/12/14	4	102.50	0	0.00	101.00	4	5,036	0.08%
2021/12/13	2	100.00	1	104.50	103.00	1	5,006	0.02%
2021/12/10	11	102.05	3	102.33	101.00	8	4,945	0.16%
2021/12/09	3	105.67	4.1	105.25	106.00	-1.1	4,867	-0.02%
2021/12/08	7	105.50	4	105.88	105.00	3	4,825	0.06%
2021/12/07	34	108.21	22	108.89	105.50	12	4,723	0.25%
2021/12/06	11	114.59	2	115.50	114.50	9	4,378	0.21%
2021/12/03	11.1	115.55	15	115.43	116.50	-3.9	4,312	-0.09%
2021/12/02	37.8	117.28	23	118.24	113.00	14.8	4,177	0.35%
2021/12/01	6.6	119.12	7.1	117.85	117.00	-0.5	3,918	-0.01%
2021/11/30	12	118.21	27.2	119.74	117.00	-15.2	3,566	-0.43%
2021/11/29	13	112.54	20	114.10	113.50	-7	3,000	-0.23%
2021/11/26	20	111.88	36	115.82	115.50	-16	2,633	-0.61%
2021/11/25	12	109.88	26.2	112.00	111.50	-14.2	1,878	-0.76%
2021/11/24	0	0.00	8	102.50	105.00	-8	1,479	-0.54%
2021/11/23	8	96.29	6	95.42	95.50	2	1,280	0.16%
2021/11/22	4	94.35	1	95.10	93.60	3	1,208	0.25%
2021/11/19	1	92.00	0	0.00	92.40	1	1,201	0.08%
2021/11/18	8	94.50	1	91.90	92.00	7	1,203	0.58%
2021/11/17	0	0.00	5	93.32	93.40	-5	1,196	-0.42%
2021/11/15	0	0.00	4	90.60	90.70	-4	1,294	-0.31%
2021/11/12	5	86.90	0	0.00	86.50	5	1,288	0.39%
2021/11/11	0	0.00	2	88.20	87.10	-2	1,312	-0.15%
2021/11/08	2	85.45	0	0.00	85.50	2	1,378	0.15%
2021/11/05	1	87.90	0	0.00	87.60	1	1,418	0.07%
2021/11/03	5	87.50	11	87.13	87.00	-6	1,461	-0.41%
2021/11/02	1	85.30	0	0.00	83.00	1	1,481	0.07%
2021/11/01	0	87.80	2	87.40	87.50	-2	1,509	-0.13%
2021/10/28	4	87.75	2	89.95	85.90	2	1,566	0.13%
2021/10/20	0	0.00	1	82.80	82.90	-1	1,666	-0.06%
2021/10/19	0	0.00	10	82.40	82.50	-10	1,701	-0.59%
2021/10/18	3	81.80	0	0.00	80.60	3	1,762	0.17%
2021/10/15	0	0.00	1	81.20	81.80	-1	1,811	-0.06%
2021/10/13	0	0.00	1	79.60	78.40	-1	1,865	-0.05%
2021/10/08	2	80.65	0	0.00	79.90	2	1,912	0.10%
2021/10/07	0	0.00	1	80.00	80.90	-1	1,941	-0.05%
2021/10/06	4	79.40	0	0.00	76.30	4	1,996	0.20%
2021/10/05	1	77.30	1	79.40	80.50	0	2,027	0.00%
2021/10/04	0	0.00	2	79.90	78.90	-2	2,113	-0.09%
2021/10/01	1	80.80	0	0.00	80.50	1	2,170	0.05%
2021/09/29	0.1	83.00	3	83.70	82.00	-2.9	2,625	-0.11%
2021/09/28	9	87.73	4	86.90	86.90	5	2,855	0.18%
2021/09/24	3	90.13	3	89.50	89.10	0	3,173	0.00%
2021/09/23	1	87.80	0	0.00	89.00	1	3,473	0.03%
2021/09/22	1	87.70	1	87.00	87.00	0	3,665	0.00%
2021/09/17	0	0.00	0	89.80	89.70	0	3,741	0.00%
2021/09/15	8	89.60	0	0.00	89.40	8	3,852	0.21%
2021/09/14	24	92.33	0	0.00	91.40	24	3,980	0.60%
2021/09/13	3	93.20	3	91.70	91.60	0	4,066	0.00%
2021/09/10	3	92.70	3	92.60	92.70	0	4,166	0.00%
2021/09/09	5	90.82	3	91.70	91.70	2	4,652	0.04%
2021/09/08	4	92.23	0	0.00	89.90	4	4,965	0.08%
2021/09/07	7	92.20	2	92.15	91.80	5	5,047	0.10%
2021/09/06	4	95.28	3	93.40	93.30	1	5,158	0.02%
2021/09/03	4	96.85	1	95.40	95.40	3	5,294	0.06%
2021/09/02	5	100.90	1	98.50	98.50	4	5,290	0.08%
2021/09/01	0.2	100.50	2	100.25	101.50	-1.8	5,327	-0.03%
2021/08/31	1	101.00	2	101.00	101.00	-1	5,363	-0.02%
2021/08/30	2	104.50	1	102.00	102.00	1	5,408	0.02%
2021/08/27	1	101.00	3	103.17	102.00	-2	5,489	-0.04%
2021/08/26	3	103.50	2	101.50	101.50	1	5,548	0.02%
2021/08/25	1	101.00	1	103.50	104.00	0	5,627	0.00%
2021/08/24	7	100.36	5	100.26	100.50	2	5,661	0.04%
2021/08/23	4	98.90	4	100.13	100.50	0	5,722	0.00%
2021/08/20	6	94.39	10	96.43	96.80	-4	5,777	-0.07%
2021/08/19	4	95.08	23	94.17	93.00	-19	5,800	-0.33%
2021/08/18	1	97.00	2	101.25	101.50	-1	5,894	-0.02%
2021/08/17	4	101.00	7	97.84	96.00	-3	6,084	-0.05%
2021/08/16	5	101.60	4	100.00	100.00	1	6,124	0.02%
2021/08/13	9	103.00	12	104.04	103.00	-3	6,185	-0.05%
2021/08/12	1	109.00	1	108.50	108.00	0	6,213	0.00%
2021/08/11	2	108.50	2	108.75	107.50	0	6,292	0.00%
2021/08/10	8	109.00	8	108.56	108.00	0	6,365	0.00%
2021/08/09	6	110.92	4	109.63	107.00	2	6,461	0.03%
2021/08/06	4	110.63	3	112.67	111.00	1	6,647	0.02%
2021/08/05	4	109.63	2	109.75	111.00	2	6,751	0.03%
2021/08/04	3	107.67	6	108.83	112.00	-3	6,864	-0.04%
2021/08/03	1	105.00	1.1	105.93	105.00	-0.1	6,915	0.00%
2021/08/02	2	104.50	1.1	104.73	106.00	0.9	7,135	0.01%
2021/07/30	4	104.00	4	104.00	102.00	0	7,220	0.00%
2021/07/29	1	106.00	1	105.50	105.50	0	7,301	0.00%
2021/07/28	3	104.50	1	104.50	104.50	2	7,375	0.03%
2021/07/27	2	113.75	22	113.43	109.50	-20	7,484	-0.27%
2021/07/26	16	113.00	1	113.00	113.00	15	7,612	0.20%
2021/07/23	2	112.25	17	114.12	112.00	-15	7,663	-0.20%
2021/07/22	22	114.30	8	114.13	112.50	14	7,736	0.18%
2021/07/21	4	112.13	17	111.03	111.00	-13	7,787	-0.17%
2021/07/20	10	111.95	5	110.40	110.00	5	7,776	0.06%
2021/07/19	3	114.00	4	114.50	113.50	-1	7,786	-0.01%
2021/07/16	7	113.86	9	114.28	113.50	-2	7,830	-0.03%
2021/07/15	8	114.13	10.1	114.40	114.50	-2.1	7,884	-0.03%
2021/07/14	2	114.50	3	114.50	114.00	-1	8,022	-0.01%
2021/07/13	1	114.00	2	115.25	114.00	-1	8,058	-0.01%
2021/07/12	3	116.83	0.1	117.00	116.50	2.9	8,026	0.04%
2021/07/09	5.1	115.62	1.2	118.12	115.00	3.9	8,040	0.05%
2021/07/08	11	119.68	4	120.50	119.00	7	8,066	0.09%
2021/07/07	31.2	123.13	20.2	121.10	120.50	11	8,101	0.14%
2021/07/06	10	122.20	21.2	122.09	121.50	-11.2	7,972	-0.14%
2021/07/05	15.2	120.22	8	120.13	118.00	7.2	7,865	0.09%
2021/07/02	6	114.08	8	114.69	115.50	-2	7,760	-0.03%
2021/07/01	26.5	118.19	44.5	116.87	114.00	-18	8,048	-0.22%
2021/06/30	39	117.45	39	117.95	123.00	0	8,037	0.00%
2021/06/29	22	114.59	16	114.94	112.00	6	7,900	0.08%
2021/06/28	7	111.43	9	111.78	112.50	-2	7,787	-0.03%
2021/06/25	6.1	115.15	2	115.75	113.00	4.1	7,774	0.05%
2021/06/24	4	115.00	1	115.00	114.50	3	7,802	0.04%
2021/06/23	5	114.10	6	116.42	115.50	-1	7,897	-0.01%
2021/06/22	8	114.44	9	115.39	112.00	-1	7,990	-0.01%
2021/06/21	9	115.00	17	114.68	113.50	-8	8,099	-0.10%
2021/06/18	35.5	120.06	26	116.52	117.00	9.5	8,071	0.12%
2021/06/17	12	112.75	14	114.93	117.50	-2	7,670	-0.03%
2021/06/16	6	109.17	12	106.63	107.00	-6	7,512	-0.08%
2021/06/15	8	106.00	8	107.25	108.00	0	7,507	0.00%
2021/06/11	18	107.19	11	106.14	103.50	7	7,479	0.09%
2021/06/10	1	104.00	4	104.50	104.50	-3	7,614	-0.04%
2021/06/09	3	104.67	1	103.00	103.00	2	7,802	0.03%
2021/06/08	10	105.05	8	104.63	104.50	2	7,814	0.03%
2021/06/07	5	103.80	3	102.83	102.50	2	7,863	0.03%
2021/06/04	1	103.00	4	105.25	105.00	-3	7,874	-0.04%
2021/06/03	2	100.75	5	103.20	104.00	-3	7,867	-0.04%
2021/06/02	7	102.50	8	102.63	100.00	-1	7,833	-0.01%
2021/06/01	5	105.00	3	104.67	105.00	2	7,781	0.03%
2021/05/31	3	106.17	13	105.85	104.50	-10	7,760	-0.13%
2021/05/28	1	105.00	4	105.88	104.50	-3	7,739	-0.04%
2021/05/27	9	104.11	1	104.00	104.00	8	7,708	0.10%
2021/05/26	17	104.44	6	105.67	104.50	11	7,654	0.14%
2021/05/25	8	106.63	13	106.04	108.00	-5	7,623	-0.07%
2021/05/24	1	94.00	14	97.76	98.60	-13	7,669	-0.17%
2021/05/21	2	95.80	0	0.00	95.80	2	8,044	0.02%
2021/05/20	4	94.58	5	94.24	93.00	-1	8,255	-0.01%
2021/05/19	7	96.17	2	97.35	95.40	5	8,409	0.06%
2021/05/18	3	93.10	8	95.74	96.90	-5	8,638	-0.06%
2021/05/17	13	88.97	10	88.84	88.90	3	8,770	0.03%
2021/05/14	10	93.98	4	97.23	93.00	6	8,852	0.07%
2021/05/13	6	89.63	14	88.87	91.60	-8	8,935	-0.09%
2021/05/12	12	95.56	9	95.47	90.90	3	9,089	0.03%
2021/05/11	10	103.40	4	102.50	101.00	6	9,090	0.07%
2021/05/10	15	113.30	7	110.86	110.50	8	9,152	0.09%
2021/05/07	1	106.50	8	112.94	113.00	-7	9,214	-0.08%
2021/05/06	11	102.59	9	103.67	103.00	2	9,549	0.02%
2021/05/05	42	106.98	6	106.58	102.50	36	9,563	0.38%
2021/05/04	6	106.58	13	103.81	106.00	-7	9,851	-0.07%
2021/05/03	13	115.96	7	116.36	113.50	6	10,170	0.06%
2021/04/29	4	126.38	4	125.50	125.00	0	10,099	0.00%
2021/04/28	4	127.38	7	127.57	128.50	-3	10,166	-0.03%
2021/04/27	12	125.88	9	126.11	126.50	3	10,239	0.03%
2021/04/26	5	123.90	14	123.86	123.50	-9	10,222	-0.09%
2021/04/23	9	121.89	6	122.67	122.50	3	10,282	0.03%
2021/04/22	17	119.59	6	120.08	119.50	11	10,494	0.10%
2021/04/21	4	124.25	2	123.50	123.50	2	10,620	0.02%
2021/04/20	19	127.26	33	126.55	127.50	-14	10,940	-0.13%
2021/04/19	6	123.58	8	124.38	123.00	-2	10,902	-0.02%
2021/04/16	7	123.14	2	123.00	123.00	5	10,940	0.05%
2021/04/15	1	125.00	6	124.83	124.00	-5	11,107	-0.05%
2021/04/14	9	120.50	73	118.98	125.00	-64	11,202	-0.57%
2021/04/13	7	122.21	8	124.69	122.50	-1	11,300	-0.01%
2021/04/12	16	123.19	10	122.85	121.50	6	11,314	0.05%
2021/04/09	13	126.35	9	126.94	126.00	4	11,401	0.04%
2021/04/08	7	133.07	4	133.25	131.00	3	11,427	0.03%
2021/04/07	17.3	134.61	17.1	134.58	133.50	0.2	11,575	0.00%
2021/04/06	18.1	127.94	15.2	128.64	129.50	2.9	11,354	0.03%
2021/04/01	13.3	122.16	26.1	122.28	121.50	-12.8	11,260	-0.11%
2021/03/31	2	119.00	5	117.90	117.50	-3	11,387	-0.03%
2021/03/30	2.1	120.95	2	119.50	118.50	0.1	11,764	0.00%
2021/03/29	13	117.73	2.2	118.41	117.00	10.8	11,926	0.09%
2021/03/26	5	119.80	38	118.58	119.50	-33	12,174	-0.27%
2021/03/25	52	115.51	1.4	116.26	114.00	50.6	12,118	0.42%
2021/03/24	11.2	123.85	10	122.50	120.00	1.2	12,075	0.01%
2021/03/23	14	132.43	8	132.25	131.00	6	12,106	0.05%
2021/03/22	7	131.43	6	130.42	130.50	1	12,209	0.01%
2021/03/19	10	132.05	0	0.00	133.00	10	12,296	0.08%
2021/03/18	6	136.25	3	136.00	134.50	3	12,427	0.02%
2021/03/17	3	135.33	2	135.00	134.00	1	12,481	0.01%
2021/03/16	19	136.71	20	134.78	134.50	-1	12,505	-0.01%
2021/03/15	1	133.00	8	133.56	134.50	-7	12,413	-0.06%
2021/03/12	2	131.00	1	128.00	128.00	1	12,305	0.01%
2021/03/11	18	125.44	14	128.57	131.00	4	12,362	0.03%
2021/03/10	1	121.50	5	115.70	121.50	-4	12,362	-0.03%
2021/03/09	2	112.50	0	115.00	110.50	2	12,470	0.02%
2021/03/08	12	121.29	2.3	120.33	117.00	9.7	12,466	0.08%
2021/03/05	19	123.82	2	124.50	122.00	17	12,619	0.13%
2021/03/04	2	125.00	2.6	128.45	127.00	-0.6	12,695	0.00%
2021/03/03	5	123.70	20	128.00	130.00	-15	12,775	-0.12%
2021/03/02	13	129.38	4	128.25	126.00	9	12,890	0.07%
2021/02/26	7.1	128.61	32	125.91	130.00	-24.9	13,034	-0.19%
2021/02/25	11	133.05	14	132.54	132.00	-3	13,343	-0.02%
2021/02/24	34	133.60	19	130.92	129.00	15	13,326	0.11%
2021/02/23	22	139.59	104.1	136.31	137.50	-82.1	13,344	-0.62%	大賣/
2021/02/22	84	138.23	15.1	137.75	139.50	68.9	13,052	0.53%
2021/02/19	17	125.35	12.1	125.71	127.50	4.9	13,152	0.04%
2021/02/18	22	120.41	16	121.09	124.00	6	13,244	0.05%
2021/02/17	3	116.83	26.6	115.21	117.50	-23.6	13,484	-0.17%
2021/02/05	94	105.26	19.6	106.41	107.00	74.4	13,531	0.55%
2021/02/04	17	105.68	12	106.25	104.00	5	13,967	0.04%
2021/02/03	6	104.42	20	103.53	104.00	-14	14,127	-0.10%
2021/02/02	27.6	100.16	24	100.50	100.00	3.6	13,906	0.03%
2021/02/01	22	97.49	11	97.46	96.50	11	13,833	0.08%
2021/01/29	35	100.33	16	103.21	98.50	19	13,785	0.14%
2021/01/28	14	103.55	34	104.71	101.00	-20	13,657	-0.15%
2021/01/27	6	101.00	7	101.50	100.50	-1	13,700	-0.01%
2021/01/26	57.3	102.30	19	100.52	99.10	38.3	13,769	0.28%
2021/01/25	7	102.10	30.6	105.09	107.00	-23.6	13,404	-0.18%
2021/01/22	8	98.13	7	97.47	97.60	1	12,966	0.01%
2021/01/21	5	97.06	18	97.93	98.00	-13	12,896	-0.10%
2021/01/20	27	95.55	17	94.94	93.80	10	12,789	0.08%
2021/01/19	5	102.00	5	100.90	99.00	0	12,639	0.00%
2021/01/18	10	99.47	5	100.24	100.50	5	12,578	0.04%
2021/01/15	27	101.36	16	105.22	101.00	11	12,515	0.09%
2021/01/14	20	102.13	4	101.15	102.50	16	12,336	0.13%
2021/01/13	6	99.43	41	98.98	100.00	-35	12,264	-0.29%
2021/01/12	6	92.63	10	92.48	93.20	-4	12,028	-0.03%
2021/01/11	9	95.56	5	95.66	95.60	4	12,396	0.03%
2021/01/08	10	97.26	17	98.15	95.20	-7	12,534	-0.06%
2021/01/07	40	97.33	26	97.88	97.50	14	12,342	0.11%
2021/01/06	7	98.16	10	96.76	96.00	-3	12,234	-0.02%
2021/01/05	17	97.83	19.7	97.55	97.70	-2.7	12,030	-0.02%
2021/01/04	23	95.22	17	97.81	97.50	6	11,917	0.05%
2020/12/31	1	92.10	6.7	91.29	91.60	-5.7	11,758	-0.05%
2020/12/30	29	89.65	44.4	88.63	91.90	-15.4	11,606	-0.13%
2020/12/29	27.3	85.58	20	86.29	84.80	7.3	11,358	0.06%
2020/12/28	30	86.18	34	85.82	85.00	-4	11,243	-0.04%
2020/12/25	50	84.66	42	85.39	84.80	8	11,135	0.07%
2020/12/24	25	85.34	57	84.94	86.20	-32	10,948	-0.29%
2020/12/23	59	78.96	23	79.33	78.40	36	10,487	0.34%
2020/12/22	21	78.15	66.9	78.79	77.90	-45.9	10,269	-0.45%
2020/12/21	8	74.04	11.4	73.30	75.00	-3.4	9,943	-0.03%
2020/12/18	35	75.15	25	74.16	73.70	10	9,853	0.10%
2020/12/17	35.5	74.75	14	74.26	75.20	21.5	9,668	0.22%
2020/12/16	13	70.72	37	71.91	72.80	-24	9,437	-0.25%
2020/12/15	20	70.13	3	68.60	68.30	17	9,266	0.18%
2020/12/14	8	72.66	17	73.49	73.60	-9	9,095	-0.10%
2020/12/11	11	69.66	16	70.79	69.70	-5	8,808	-0.06%
2020/12/10	20	72.07	9	70.61	70.90	11	8,667	0.13%
2020/12/09	14	72.14	16	72.83	72.10	-2	8,565	-0.02%
2020/12/08	24.2	69.12	26	69.16	69.00	-1.8	8,371	-0.02%
2020/12/07	13	72.44	0	70.40	70.60	13	8,252	0.16%
2020/12/04	1	69.80	2.8	70.18	71.60	-1.8	8,135	-0.02%
2020/12/03	13	71.77	18	69.82	70.10	-5	8,054	-0.06%
2020/12/02	10	68.68	0.5	68.50	68.80	9.5	7,885	0.12%
2020/12/01	3	68.77	6	68.83	68.50	-3	7,819	-0.04%
2020/11/30	8	67.13	16	67.58	67.00	-8	7,659	-0.10%
2020/11/27	9	66.43	4	66.40	66.90	5	7,549	0.07%
2020/11/26	0	0.00	15	65.15	66.20	-15	7,437	-0.20%
2020/11/25	11	64.51	46	64.26	63.90	-35	7,271	-0.48%
2020/11/24	43.7	66.24	11.3	66.60	65.50	32.5	7,077	0.46%
2020/11/23	1	61.90	9	62.83	62.60	-8	6,734	-0.12%
2020/11/20	20	62.31	13.5	62.54	62.00	6.5	6,608	0.10%
2020/11/19	4.8	61.03	4	61.30	60.60	0.8	6,320	0.01%
2020/11/18	41	61.30	33.7	61.70	61.40	7.3	6,176	0.12%
2020/11/17	3	59.63	14	59.70	60.00	-11	5,780	-0.19%
2020/11/16	22	58.54	19	58.31	58.40	3	5,492	0.05%
2020/11/13	23	55.99	14	55.39	56.10	9	4,947	0.18%
2020/11/12	35	56.04	35	56.80	57.00	0	4,661	0.00%
2020/11/11	13	51.34	25	52.28	53.30	-12	4,040	-0.30%
2020/11/10	0	0.00	3	49.87	49.75	-3	3,616	-0.08%
2020/11/09	13	50.08	9	50.32	49.35	4	3,553	0.11%
2020/11/06	6	50.42	5	50.68	50.00	1	3,499	0.03%
2020/11/05	10	49.36	18	50.18	50.80	-8	3,391	-0.24%
2020/11/04	20	50.66	13	50.29	49.90	7	3,238	0.22%
2020/11/03	2	47.20	19	47.52	48.60	-17	2,785	-0.61%
2020/11/02	1	44.20	0	0.00	44.20	1	2,637	0.04%
2020/10/27	0	0.00	1	46.70	46.70	-1	2,770	-0.04%
2020/10/26	7.8	46.70	0	0.00	46.50	7.8	2,772	0.28%
2020/10/23	5	47.04	7	46.75	46.85	-2	2,750	-0.07%
2020/10/22	6	46.53	0	0.00	46.45	6	2,721	0.22%
2020/10/21	7	50.00	6	48.96	48.20	1	2,642	0.04%
2020/10/20	10	49.70	5	49.93	49.20	5	2,518	0.20%
2020/10/19	13	49.50	22	48.89	49.50	-9	2,366	-0.38%
2020/10/16	4	44.65	10	46.46	47.00	-6	1,867	-0.32%
2020/10/15	0	0.00	4	43.05	42.75	-4	1,653	-0.24%
2020/10/14	4	43.64	0	0.00	43.50	4	1,670	0.24%
2020/10/13	1	42.50	1	42.50	42.30	0	1,633	0.00%
2020/10/08	0	0.00	4	42.73	42.55	-4	1,652	-0.24%
2020/10/07	5	43.05	3	43.00	43.10	2	1,649	0.12%
2020/10/05	0	0.00	1	41.45	41.40	-1	1,592	-0.06%
2020/09/29	19	41.41	15	41.48	41.25	4	1,554	0.26%
2020/09/08	1	42.65	1	42.50	41.85	0	1,745	0.00%
2020/09/03	2	43.35	1.7	43.12	43.00	0.3	1,874	0.02%
2020/08/28	0.3	42.15	0	0.00	42.15	0.3	2,041	0.01%
2020/08/25	1	42.70	1	42.30	42.25	0	2,109	0.00%
2020/08/21	1	42.90	0	0.00	42.70	1	2,166	0.05%
2020/08/18	1	46.90	1.7	46.97	46.85	-0.7	2,228	-0.03%
2020/08/17	1.6	47.10	0	0.00	48.00	1.6	2,258	0.07%
2020/08/05	1	34.70	1	34.65	34.55	0	2,244	0.00%
2020/08/03	0	0.00	8	35.10	34.85	-8	2,350	-0.34%
2020/07/28	0	0.00	2	34.90	34.10	-2	3,170	-0.06%
2020/07/27	8	35.48	2	35.65	35.35	6	3,244	0.18%
2020/07/24	1	35.80	1	36.05	35.70	0	3,193	0.00%
2020/07/23	0	0.00	8	35.16	35.25	-8	3,158	-0.25%
2020/07/22	6	33.90	1	34.30	34.20	5	3,161	0.16%
2020/07/20	10	32.60	10	32.80	32.65	0	3,199	0.00%
2020/07/17	0	0.00	16	32.88	32.85	-16	3,227	-0.50%
2020/07/16	11	33.30	11	33.15	33.15	0	3,262	0.00%
2020/07/15	10	33.65	8	33.05	33.05	2	3,278	0.06%
2020/07/13	16	33.70	12	33.65	33.65	4	3,356	0.12%
2020/07/10	1	34.15	14	33.93	33.65	-13	3,500	-0.37%
2020/07/09	2	35.20	7	34.91	34.90	-5	3,520	-0.14%
2020/07/08	0	0.00	3	34.93	35.00	-3	3,577	-0.08%
2020/07/07	1	35.30	1	34.80	34.80	0	3,663	0.00%
2020/07/06	10	35.10	8	35.10	35.10	2	3,851	0.05%
2020/07/03	1	34.75	0	0.00	34.50	1	4,021	0.02%
2020/07/02	4	34.75	0	0.00	34.65	4	4,077	0.10%
2020/07/01	0	0.00	3	34.58	34.55	-3	4,086	-0.07%
2020/06/30	1	34.40	0	0.00	34.40	1	4,086	0.02%
2020/06/29	4	34.70	1	34.70	34.70	3	4,098	0.07%
2020/06/24	4	35.20	2	35.20	35.15	2	4,099	0.05%
2020/06/23	5	35.65	6	35.20	35.20	-1	4,168	-0.02%
2020/06/22	4	35.70	3	35.57	35.50	1	4,199	0.02%
2020/06/19	0	0.00	2	36.45	36.20	-2	4,242	-0.05%
2020/06/18	9	36.40	8	36.70	36.60	1	4,242	0.02%
2020/06/17	8	36.20	1	36.15	36.15	7	4,260	0.16%
2020/06/16	1	36.10	11	36.25	36.35	-10	4,302	-0.23%
2020/06/11	16	36.31	0	0.00	36.10	16	4,395	0.36%
2020/06/10	0	0.00	2	37.45	37.30	-2	4,452	-0.04%
2020/06/09	10	37.60	12	37.70	37.20	-2	4,513	-0.04%
2020/06/08	0	0.00	3	37.93	37.90	-3	4,552	-0.07%
2020/06/05	3	38.60	6	38.38	38.15	-3	4,554	-0.07%
2020/06/04	11	38.36	23	38.60	38.70	-12	4,538	-0.26%
2020/06/03	13	38.15	20	38.05	37.95	-7	4,507	-0.16%
2020/06/02	30	37.98	11	37.96	37.80	19	4,491	0.42%
2020/06/01	11	38.07	5	38.33	38.40	6	4,457	0.13%
2020/05/29	1	37.40	0	0.00	37.40	1	4,403	0.02%
2020/05/28	4	37.86	1	37.90	37.90	3	4,407	0.07%
2020/05/27	0	0.00	2	36.85	36.75	-2	4,323	-0.05%
2020/05/26	0	0.00	6	36.78	36.65	-6	4,355	-0.14%
2020/05/25	0	0.00	4	36.50	36.50	-4	4,385	-0.09%
2020/05/22	4	36.60	0	0.00	36.25	4	4,398	0.09%
2020/05/21	0	0.00	2	37.35	37.25	-2	4,407	-0.05%
2020/05/19	8	36.35	0	0.00	36.75	8	4,448	0.18%
2020/05/14	1	37.95	4	36.98	36.20	-3	4,452	-0.07%
2020/05/13	4	38.21	5	38.01	37.90	-1	4,433	-0.02%
2020/05/12	2	38.30	2	38.08	38.40	0	4,428	0.00%
2020/05/11	0	0.00	10	38.25	38.35	-10	4,449	-0.22%
2020/05/08	11	38.11	6	38.13	37.55	5	4,441	0.11%
2020/05/07	22	40.03	59	40.02	39.20	-37	4,380	-0.84%
2020/05/06	60	37.93	16	37.87	38.15	44	4,085	1.08%
2020/05/05	11	34.68	4	34.95	34.70	7	3,688	0.19%
2020/04/30	1	35.05	0.2	34.40	34.40	0.8	3,742	0.02%
2020/04/28	8	34.62	7	34.35	34.30	1	3,696	0.03%
2020/04/27	3	34.37	7	34.41	34.45	-4	3,720	-0.11%
2020/04/24	7	33.94	2	34.03	33.80	5	3,691	0.14%
2020/04/23	1	33.60	1	33.25	33.45	0	3,703	0.00%
2020/04/22	3	32.93	2	33.10	33.20	1	3,718	0.03%
2020/04/21	0	0.00	3	32.35	32.35	-3	3,749	-0.08%
2020/04/20	10	34.25	0	0.00	33.90	10	3,767	0.27%
2020/04/17	5	34.90	11	34.15	33.75	-6	3,778	-0.16%
2020/04/16	0	0.00	4	34.40	34.30	-4	3,760	-0.11%
2020/04/15	1	34.70	6	34.65	34.20	-5	3,757	-0.13%
2020/04/14	4	33.26	2	33.33	33.55	2	3,688	0.05%
2020/04/13	1	33.35	1	33.10	32.65	0	3,813	0.00%
2020/04/10	7	34.62	3	34.50	34.40	4	3,879	0.10%
2020/04/09	8	36.69	0	0.00	33.95	8	4,140	0.19%
2020/04/08	16	34.33	15	34.83	35.40	1	4,011	0.02%
2020/04/07	0	0.00	14	31.17	32.20	-14	4,092	-0.34%
2020/03/31	25	30.04	29	29.71	29.70	-4	4,475	-0.09%
2020/03/30	2	29.30	0	0.00	29.60	2	4,518	0.04%
2020/03/27	3	30.38	8	30.43	29.65	-5	4,612	-0.11%
2020/03/26	6	28.50	3	28.13	29.50	3	4,598	0.07%
2020/03/25	0	0.00	6	27.59	28.35	-6	4,624	-0.13%
2020/03/24	3	26.02	1	25.95	25.80	2	4,572	0.04%
2020/03/20	2	27.00	9	27.17	27.00	-7	4,520	-0.15%
2020/03/19	2	26.15	3	25.50	25.25	-1	4,478	-0.02%
2020/03/17	8	29.28	8	28.72	28.60	0	4,403	0.00%
2020/03/16	22	30.00	27	29.56	29.50	-5	4,367	-0.11%
2020/03/13	13	28.53	0	0.00	28.70	13	4,289	0.30%
2020/03/12	2	33.50	2	31.65	31.65	0	4,241	0.00%
2020/03/11	34	36.33	37	35.13	35.10	-3	4,204	-0.07%
2020/03/10	2	35.63	0	0.00	36.15	2	4,195	0.05%
2020/03/09	22	37.03	22	35.76	35.75	0	4,197	0.00%
2020/03/06	4	38.38	3	38.00	38.00	1	4,227	0.02%
2020/03/05	20	38.61	21	38.65	38.65	-1	4,232	-0.02%
2020/03/04	26	38.38	24	38.18	38.20	2	4,229	0.05%
2020/03/03	12	38.81	15	38.75	38.70	-3	4,237	-0.07%
2020/03/02	2	38.08	4	37.03	38.05	-2	4,219	-0.05%
2020/02/27	2	38.43	51	38.99	37.80	-49	4,210	-1.16%
2020/02/26	39	40.50	18	39.66	39.65	21	4,164	0.50%
2020/02/25	18	40.62	5	40.57	40.60	13	4,108	0.32%
2020/02/24	6	40.73	10	40.62	40.65	-4	4,069	-0.10%
2020/02/21	61	41.58	40	41.10	41.20	21	4,045	0.52%
2020/02/20	10	40.97	9	40.69	40.55	1	3,968	0.03%
2020/02/19	6	40.47	2	40.93	40.90	4	3,956	0.10%
2020/02/18	9	40.98	41	40.87	40.45	-32	3,928	-0.81%
2020/02/17	4	40.54	6	40.47	40.30	-2	3,916	-0.05%
2020/02/14	3	40.60	12	40.67	40.60	-9	4,036	-0.22%
2020/02/13	9	40.95	8	40.64	40.15	1	4,028	0.02%
2020/02/12	37	40.96	12	41.07	41.10	25	4,030	0.62%
2020/02/11	2	40.90	2.9	40.33	40.30	-0.9	3,986	-0.02%
2020/02/10	12	39.31	5	39.44	39.25	7	3,950	0.18%
2020/02/07	23.7	40.18	12	39.93	39.55	11.7	4,026	0.29%
2020/02/06	8	40.27	6	40.18	40.10	2	4,272	0.05%
2020/02/05	5	39.84	12	39.68	39.55	-7	4,410	-0.16%
2020/02/04	5	39.14	6	39.23	39.95	-1	4,497	-0.02%
2020/02/03	7	35.95	11	35.51	36.35	-4	4,528	-0.09%
2020/01/31	4	38.60	1	38.40	38.15	3	4,551	0.07%
2020/01/30	7	39.09	13	39.05	38.95	-6	4,553	-0.13%
2020/01/20	6	43.54	4	43.43	43.25	2	4,499	0.04%
2020/01/17	4	43.80	5	43.67	43.65	-1	4,489	-0.02%
2020/01/16	20	43.43	20	43.34	43.30	0	4,441	0.00%
2020/01/15	7	43.61	1	43.20	43.15	6	4,406	0.14%
2020/01/14	10	43.16	4	43.38	43.50	6	4,341	0.14%
2020/01/13	3	42.62	1	42.40	42.40	2	4,296	0.05%
2020/01/10	6	42.98	4	42.78	42.80	2	4,272	0.05%
2020/01/09	5	42.89	4	42.58	42.95	1	4,251	0.02%
2020/01/08	1	42.25	2	42.63	42.25	-1	4,228	-0.02%
2020/01/07	9	44.09	28	44.69	43.00	-19	4,175	-0.46%
2020/01/06	16	46.37	15	46.03	46.10	1	4,113	0.02%
2020/01/03	48	47.04	31	46.81	45.95	17	4,087	0.42%
2020/01/02	12	45.10	4	44.91	45.15	8	3,791	0.21%
2019/12/31	16	45.82	26	45.87	45.20	-10	3,800	-0.26%
2019/12/30	70	44.55	71	45.09	45.25	-1	3,615	-0.03%
2019/12/27	2	42.18	7	42.45	42.30	-5	3,350	-0.15%
2019/12/26	12	42.66	6	42.97	41.95	6	3,385	0.18%
2019/12/25	1	42.35	4	42.54	42.40	-3	3,429	-0.09%
2019/12/24	2	42.43	3	42.25	42.30	-1	3,477	-0.03%
2019/12/23	8	41.72	18	41.78	41.60	-10	3,489	-0.29%
2019/12/20	2	41.48	25	41.31	41.30	-23	3,475	-0.66%
2019/12/18	3	40.45	0	0.00	40.30	3	3,671	0.08%
2019/12/17	1	40.50	1	40.65	40.45	0	3,729	0.00%
2019/12/16	0	0.00	1	40.65	40.65	-1	3,817	-0.03%
2019/12/13	2	40.48	0	0.00	40.25	2	4,185	0.05%
2019/12/12	4	41.13	1	41.10	40.70	3	4,745	0.06%
2019/12/11	6	41.28	1	41.25	41.15	5	4,771	0.10%
2019/12/10	0	0.00	9	41.30	41.10	-9	4,792	-0.19%
2019/12/06	3	41.12	4	41.10	41.00	-1	4,856	-0.02%
2019/12/05	1	40.75	5	40.95	40.70	-4	4,901	-0.08%
2019/12/04	0	0.00	1	41.00	40.60	-1	4,921	-0.02%
2019/12/03	1	39.20	14	40.16	40.35	-13	4,939	-0.26%
2019/12/02	2	39.98	0	0.00	39.35	2	4,971	0.04%
2019/11/29	1	40.45	0	0.00	40.20	1	5,107	0.02%
2019/11/27	0	0.00	2	40.55	40.85	-2	5,261	-0.04%
2019/11/25	1	40.30	1	40.05	40.05	0	5,212	0.00%
2019/11/22	2	40.00	1.6	40.08	39.90	0.4	5,206	0.01%
2019/11/21	1	39.80	0	0.00	39.90	1	5,209	0.02%
2019/11/20	3	40.00	1	40.00	40.00	2	5,208	0.04%
2019/11/18	1	40.00	0	0.00	40.00	1	5,211	0.02%
2019/11/15	3	40.02	1	39.85	39.85	2	5,212	0.04%
2019/11/14	3	40.32	4	40.16	40.10	-1	5,204	-0.02%
2019/11/13	19	41.53	37	41.23	40.25	-18	5,175	-0.35%
2019/11/12	5	38.75	1	38.70	39.25	4	5,048	0.08%
2019/11/11	16	38.32	6	38.15	38.15	10	5,037	0.20%
2019/11/08	3	40.05	2	39.90	39.80	1	5,005	0.02%
2019/11/06	8	39.83	48	40.03	40.10	-40	4,999	-0.80%
2019/11/05	93	40.84	37	40.97	39.40	56	4,923	1.14%
2019/11/04	24	42.83	22	43.62	43.65	2	4,658	0.04%
2019/11/01	24	41.74	27	43.50	43.50	-3	4,567	-0.07%
2019/10/31	26	41.80	18	42.28	42.70	8	4,403	0.18%
2019/10/30	1	41.65	1	42.30	42.65	0	4,271	0.00%
2019/10/29	6	41.63	0	0.00	42.50	6	4,199	0.14%
2019/10/28	2	41.80	2	42.03	41.95	0	4,166	0.00%
2019/10/24	2	41.60	1	41.60	41.65	1	4,140	0.02%
2019/10/21	16	41.40	14	41.18	41.05	2	4,118	0.05%
2019/10/18	16	41.21	14	40.86	40.85	2	4,103	0.05%
2019/10/17	1	40.80	1.7	41.10	41.10	-0.7	4,102	-0.02%
2019/10/16	5	41.20	1.3	40.90	40.85	3.7	4,097	0.09%
2019/10/15	7	41.76	1	41.70	41.25	6	4,088	0.15%
2019/10/14	6	41.42	2	41.68	41.00	4	4,061	0.10%
2019/10/09	5	41.46	11	41.63	42.20	-6	3,952	-0.15%
2019/10/08	10	43.64	29	42.79	42.50	-19	3,851	-0.49%
2019/10/07	8	43.44	3	43.70	43.70	5	3,832	0.13%
2019/10/04	6	43.46	4	44.00	44.00	2	3,752	0.05%
2019/10/03	1	42.65	1.3	43.43	43.85	-0.3	3,681	-0.01%
2019/10/02	2	43.63	1	43.15	43.15	1	3,642	0.03%
2019/10/01	14.1	43.54	30	43.63	44.20	-15.9	3,580	-0.44%
2019/09/27	16	42.90	18	43.08	43.30	-2	3,443	-0.06%
2019/09/26	10	42.53	5	41.41	42.60	5	3,334	0.15%
2019/09/25	11	39.62	13	40.36	40.50	-2	3,213	-0.06%
2019/09/24	0	0.00	2	40.00	40.05	-2	3,184	-0.06%
2019/09/23	11	39.92	2	38.20	38.20	9	3,078	0.29%
2019/09/19	5	41.65	3	42.03	41.75	2	2,843	0.07%
2019/09/18	11	42.00	9	42.07	43.00	2	2,751	0.07%
2019/09/17	18	41.86	15	43.99	41.80	3	2,375	0.13%
2019/09/16	5	41.52	0	0.00	41.30	5	1,806	0.28%
2019/09/12	0	0.00	10	41.30	41.50	-10	1,786	-0.56%
2019/09/11	7	41.04	8	41.25	41.15	-1	1,758	-0.06%
2019/09/10	6	41.33	5	41.59	41.10	1	1,740	0.06%
2019/09/09	9	42.32	14	41.71	42.45	-5	1,667	-0.30%
2019/09/06	17	40.64	4	40.90	41.10	13	1,595	0.81%
2019/09/05	0	0.00	2	41.43	41.00	-2	1,552	-0.13%
2019/09/04	3	40.53	6	40.69	41.00	-3	1,506	-0.20%
2019/09/03	15	39.77	15	39.46	40.45	0	1,413	0.00%
2019/09/02	2	37.78	49	38.34	39.25	-47	1,259	-3.73%
2019/08/30	11	36.35	10	35.80	35.70	1	1,131	0.09%
2019/08/29	10	34.05	1	34.00	33.95	9	1,086	0.83%
2019/08/27	1	34.20	0	0.00	34.00	1	1,094	0.09%
2019/08/26	11	34.26	0	0.00	34.05	11	1,098	1.00%
2019/08/22	0	0.00	1	35.20	35.15	-1	1,100	-0.09%
2019/08/21	1	34.75	0	0.00	35.60	1	1,095	0.09%
2019/08/19	0	0.00	1	34.35	34.50	-1	1,079	-0.09%
2019/08/16	1	33.95	11	34.14	34.00	-10	1,087	-0.92%
2019/08/15	7	33.94	0	0.00	34.10	7	1,087	0.64%
2019/08/14	2	35.05	2	35.48	35.00	0	1,087	0.00%
2019/08/13	0	0.00	1	35.05	34.95	-1	1,084	-0.09%
2019/08/12	4	35.65	1	34.75	35.55	3	1,088	0.28%
2019/08/08	1	34.15	3	34.68	35.25	-2	1,086	-0.18%
2019/08/07	1	35.40	15	34.35	33.70	-14	1,078	-1.30%
2019/08/06	1	35.55	0	0.00	35.85	1	1,071	0.09%
2019/08/05	15	36.51	1	37.80	36.45	14	1,069	1.31%
2019/08/02	10	40.62	1	40.45	40.45	9	1,025	0.88%
2019/07/30	5	42.40	5	42.74	42.40	0	1,071	0.00%
2019/07/26	10	42.53	1	42.55	42.55	9	1,090	0.83%
2019/07/22	4	41.20	0	0.00	41.30	4	1,191	0.34%
2019/07/18	1	42.00	0	0.00	41.55	1	1,203	0.08%
2019/07/17	10	42.56	0	0.00	42.05	10	1,211	0.83%
2019/07/16	10	43.00	0	0.00	42.85	10	1,233	0.81%
2019/07/12	0	0.00	1	43.00	43.45	-1	1,310	-0.08%
2019/07/11	1	45.90	0	0.00	45.80	1	1,372	0.07%
2019/07/08	1	46.20	0	0.00	46.10	1	1,663	0.06%
2019/07/03	0	0.00	1	44.90	44.55	-1	1,787	-0.06%
2019/06/27	0	0.00	22	43.00	43.20	-22	1,869	-1.18%
2019/06/26	0	0.00	10	42.36	42.45	-10	1,881	-0.53%
2019/06/21	3	43.10	1	43.15	42.90	2	2,048	0.10%
2019/06/20	1	43.40	1	43.45	43.30	0	2,059	0.00%
2019/06/19	1	42.55	0	0.00	42.55	1	2,101	0.05%
2019/06/18	1	42.20	0	0.00	42.10	1	2,124	0.05%
2019/06/17	0	0.00	5	42.70	42.75	-5	2,138	-0.23%
2019/06/14	0	0.00	5	42.00	41.95	-5	2,160	-0.23%
2019/06/11	0	0.00	5	41.00	41.20	-5	2,469	-0.20%
2019/06/10	1	40.80	1	40.70	40.55	0	2,503	0.00%
2019/06/06	5	40.30	0	0.00	40.10	5	2,534	0.20%
2019/06/04	1	42.20	0	0.00	41.60	1	2,614	0.04%
2019/05/30	1	40.90	0	0.00	41.20	1	2,771	0.04%
2019/05/24	0	0.00	1	40.35	40.20	-1	3,545	-0.03%
2019/05/21	21	41.46	0	0.00	41.55	21	3,707	0.57%
2019/05/14	3	40.65	3	40.90	41.30	0	4,501	0.00%
2019/05/13	6	41.30	10	40.95	40.90	-4	4,602	-0.09%
2019/05/10	5	43.55	0	0.00	42.80	5	4,644	0.11%
2019/05/08	8	45.50	0	0.00	45.35	8	4,673	0.17%
2019/05/06	0	0.00	10	44.75	44.75	-10	4,751	-0.21%
2019/05/03	15	46.30	0	0.00	46.25	15	4,785	0.31%
2019/05/02	10	46.35	0	0.00	46.25	10	4,832	0.21%
2019/04/30	0.2	46.15	0	0.00	46.15	0.2	4,891	0.00%
2019/04/29	0	0.00	1	46.30	45.75	-1	4,919	-0.02%
2019/04/26	2	47.95	1	47.60	47.25	1	4,961	0.02%
2019/04/25	1	46.60	2	46.90	46.90	-1	4,968	-0.02%
2019/04/24	0	0.00	4	47.44	47.20	-4	5,036	-0.08%
2019/04/23	1	47.20	4	47.20	47.25	-3	5,111	-0.06%
2019/04/22	8	49.16	10	48.62	47.80	-2	5,340	-0.04%
2019/04/19	1	47.60	0	0.00	48.40	1	5,387	0.02%
2019/04/18	0	0.00	1	49.60	47.60	-1	5,707	-0.02%
2019/04/17	16	49.52	7	49.41	49.35	9	5,719	0.16%
2019/04/16	21	49.65	14	50.05	49.75	7	5,718	0.12%
2019/04/15	4	47.41	1	47.70	47.85	3	5,594	0.05%
2019/04/12	0	0.00	1	46.50	46.70	-1	5,672	-0.02%
2019/04/11	2	47.93	3	47.22	47.10	-1	5,768	-0.02%
2019/04/09	4	47.78	4	47.86	47.60	0	6,081	0.00%
2019/04/08	2	46.85	3	46.68	46.70	-1	6,436	-0.02%
2019/04/03	2	45.78	2	45.75	46.10	0	6,629	0.00%
2019/04/02	3	45.30	1	45.30	45.30	2	6,827	0.03%
2019/04/01	1	45.85	1	45.80	45.00	0	7,167	0.00%
2019/03/28	3	45.60	3	45.63	45.50	0	7,721	0.00%
2019/03/27	7	45.93	10	45.64	45.80	-3	7,865	-0.04%
2019/03/26	4	47.38	19	47.28	46.50	-15	7,873	-0.19%
2019/03/25	0	0.00	3	47.60	47.65	-3	8,009	-0.04%
2019/03/22	10	48.82	3	49.13	48.80	7	8,062	0.09%
2019/03/21	1	47.80	2	48.00	48.15	-1	8,105	-0.01%
2019/03/20	0	0.00	2	47.15	47.30	-2	8,230	-0.02%
2019/03/19	5	47.51	43.5	47.32	47.25	-38.5	8,377	-0.46%
2019/03/18	1	48.80	10	48.39	47.95	-9	8,491	-0.11%
2019/03/15	12	48.10	12	48.33	48.10	0	8,770	0.00%
2019/03/14	7	48.29	26	48.45	46.60	-19	9,044	-0.21%
2019/03/12	8	49.96	7	50.42	49.85	1	9,301	0.01%
2019/03/11	14	50.45	9	50.56	50.20	5	9,448	0.05%
2019/03/08	10	50.34	10	49.90	50.40	0	9,612	0.00%
2019/03/07	8	50.05	6	50.90	50.30	2	9,642	0.02%
2019/03/06	1	50.80	12	50.65	50.80	-11	9,679	-0.11%
2019/03/05	9.5	50.43	11	50.76	50.10	-1.5	9,708	-0.02%
2019/03/04	17	50.63	14	49.93	51.10	3	9,704	0.03%
2019/02/27	14	49.03	5	49.31	49.05	9	9,658	0.09%
2019/02/26	14	52.22	20	51.97	51.40	-6	9,577	-0.06%
2019/02/25	29	51.77	21	51.64	51.90	8	9,563	0.08%
2019/02/22	29	50.74	46	50.65	51.60	-17	9,450	-0.18%
2019/02/21	14	48.41	7	48.24	48.50	7	9,149	0.08%
2019/02/20	12	48.20	8	48.37	48.00	4	9,258	0.04%
2019/02/19	7	47.63	18	47.69	47.60	-11	9,267	-0.12%
2019/02/18	21	48.07	2	48.03	47.60	19	9,242	0.21%
2019/02/15	5	46.76	17	46.93	47.05	-12	9,163	-0.13%
2019/02/14	5	46.71	66	47.33	46.35	-61	9,095	-0.67%
2019/02/13	18	47.42	38	47.55	47.40	-20	9,023	-0.22%
2019/02/12	52	45.00	28.1	45.04	46.00	23.9	8,777	0.27%
2019/02/11	24	42.87	12	43.17	43.10	12	8,609	0.14%
2019/01/30	15	41.65	7	41.56	41.80	8	8,577	0.09%
2019/01/29	0	0.00	27	41.12	41.35	-27	8,614	-0.31%
2019/01/28	13	41.38	56	41.32	41.10	-43	8,652	-0.50%
2019/01/25	24	40.93	25	40.94	40.85	-1	8,874	-0.01%
2019/01/24	13	40.32	0	0.00	40.10	13	9,167	0.14%
2019/01/23	23	39.77	24	40.09	40.35	-1	9,254	-0.01%
2019/01/22	1	40.45	8	40.08	39.70	-7	9,268	-0.08%
2019/01/21	1	41.10	2	41.10	40.60	-1	9,292	-0.01%
2019/01/18	18	40.71	1	40.80	40.70	17	9,306	0.18%
2019/01/17	1	41.15	2	40.90	40.55	-1	9,334	-0.01%
2019/01/16	22	41.10	34	41.50	40.90	-12	9,313	-0.13%
2019/01/15	6	42.11	14	41.94	41.75	-8	9,273	-0.09%
2019/01/14	49	41.76	8	41.75	41.75	41	9,265	0.44%
2019/01/11	33	41.60	24	41.43	41.50	9	9,264	0.10%
2019/01/10	16	40.50	13	40.70	40.30	3	9,125	0.03%
2019/01/09	50	42.13	15	41.26	40.50	35	9,288	0.38%
2019/01/08	7	40.05	14	40.18	40.30	-7	8,992	-0.08%
2019/01/07	12	39.84	8	40.11	39.65	4	8,947	0.04%
2019/01/04	4	38.31	5	37.61	39.00	-1	8,914	-0.01%
2019/01/03	29	39.91	10	39.76	38.75	19	8,765	0.22%
2019/01/02	14	40.49	17	40.22	40.00	-3	8,676	-0.03%
2018/12/28	12	39.90	14	39.97	40.10	-2	8,611	-0.02%
2018/12/27	20	39.06	12	39.00	38.95	8	8,451	0.09%
2018/12/26	7	39.81	29	40.69	37.40	-22	8,289	-0.27%
2018/12/25	20	39.47	4	39.93	39.60	16	7,869	0.20%
2018/12/24	22	39.91	18	40.08	39.75	4	7,694	0.05%
2018/12/22	11	39.98	15	39.87	39.05	-4	7,492	-0.05%
2018/12/21	24	37.49	29	38.30	40.15	-5	7,198	-0.07%
2018/12/20	47	36.17	60	36.24	36.50	-13	6,832	-0.19%
2018/12/19	45	35.98	31	35.96	35.80	14	6,640	0.21%
2018/12/18	3	35.05	1	35.10	35.20	2	6,495	0.03%
2018/12/17	43	35.80	44	35.49	35.35	-1	6,442	-0.02%
2018/12/14	7	33.74	5	33.92	34.10	2	6,267	0.03%
2018/12/13	6	35.26	5	34.60	34.50	1	6,221	0.02%
2018/12/12	11	35.62	9	35.79	35.50	2	6,141	0.03%
2018/12/11	8	34.70	17	34.71	34.90	-9	6,015	-0.15%
2018/12/10	13	33.83	10	33.56	33.90	3	5,929	0.05%
2018/12/07	15	35.88	17	35.76	35.75	-2	5,814	-0.03%
2018/12/06	43	36.27	37	36.00	34.50	6	5,528	0.11%
2018/12/05	38	36.43	14	36.47	37.80	24	5,190	0.46%
2018/12/04	2	34.85	2	34.50	34.50	0	4,788	0.00%
2018/12/03	6	34.33	9	33.99	34.45	-3	4,666	-0.06%
2018/11/30	2	31.03	28	31.27	31.35	-26	4,492	-0.58%
2018/11/29	40	31.26	20	30.98	30.55	20	4,432	0.45%
2018/11/28	13	30.72	2	30.45	30.65	11	4,373	0.25%
2018/11/27	14	29.63	14	29.67	30.00	0	4,337	0.00%
2018/11/26	4	28.76	7	29.16	29.20	-3	4,311	-0.07%
2018/11/23	9	28.64	5	29.49	28.50	4	4,307	0.09%
2018/11/22	41	30.87	14	30.03	29.70	27	4,280	0.63%
2018/11/21	4	30.56	3	30.65	30.85	1	4,247	0.02%
2018/11/20	6	31.27	26	31.02	30.55	-20	4,270	-0.47%
2018/11/19	8	30.86	18	31.48	31.40	-10	4,240	-0.24%
2018/11/16	23	30.09	11	29.81	29.55	12	4,139	0.29%
2018/11/15	5	28.71	6	28.67	29.10	-1	4,063	-0.02%
2018/11/14	0	0.00	1	29.20	28.55	-1	4,057	-0.02%
2018/11/13	2	27.85	2	27.88	28.80	0	4,070	0.00%
2018/11/12	6	28.71	3	28.75	28.75	3	4,105	0.07%
2018/11/09	1	29.25	1	29.45	29.60	0	4,161	0.00%
2018/11/08	11	29.96	5	29.67	29.35	6	4,235	0.14%
2018/11/07	4	28.49	4	28.65	29.20	0	4,211	0.00%
2018/11/06	10	29.83	15	28.46	28.00	-5	4,192	-0.12%
2018/11/05	4	29.91	2	30.33	30.20	2	4,137	0.05%
2018/11/02	79	31.96	102	29.59	30.30	-23	4,132	-0.56%	大賣/
2018/11/01	50	30.34	15	30.04	30.25	35	3,918	0.89%
2018/10/31	2	27.50	1	27.15	28.70	1	3,601	0.03%
2018/10/30	9	26.74	8	26.45	26.10	1	3,524	0.03%
2018/10/29	6	28.17	6	27.94	27.75	0	3,573	0.00%
2018/10/26	1	28.85	5	29.06	28.35	-4	3,631	-0.11%
2018/10/25	6	28.97	26	29.27	28.45	-20	3,627	-0.55%
2018/10/24	22	32.00	3	32.17	31.05	19	3,696	0.51%
2018/10/23	2	33.20	1	32.90	32.50	1	3,791	0.03%
2018/10/22	3	33.42	3	33.33	33.90	0	3,923	0.00%
2018/10/19	4	33.89	4	33.60	33.35	0	3,957	0.00%
2018/10/18	14	37.41	3	35.62	35.85	11	4,004	0.27%
2018/10/17	28	39.51	9	39.27	37.60	19	4,006	0.47%
2018/10/16	0	0.00	1	39.50	39.50	-1	3,914	-0.03%
2018/10/15	1	36.70	5	36.34	35.95	-4	4,003	-0.10%
2018/10/12	3	36.30	0	0.00	36.45	3	4,097	0.07%
2018/10/11	0	0.00	11	36.53	36.50	-11	4,217	-0.26%
2018/10/09	1	40.90	0	0.00	40.55	1	4,311	0.02%
2018/10/08	2	40.78	3	39.37	40.80	-1	4,359	-0.02%
2018/10/05	2	40.08	4	40.70	39.80	-2	4,552	-0.04%
2018/10/04	3	44.17	0	0.00	43.20	3	4,672	0.06%
2018/10/03	3	45.85	13	43.95	44.05	-10	4,979	-0.20%
2018/10/02	6	46.84	1	46.70	45.90	5	5,164	0.10%
2018/10/01	3	46.10	2	46.18	46.35	1	5,295	0.02%
2018/09/28	7	46.11	6	46.28	45.55	1	5,500	0.02%
2018/09/21	1	49.80	0	0.00	49.80	1	6,582	0.02%
2018/09/20	4	49.91	3	49.15	48.80	1	6,926	0.01%
2018/09/19	1	51.80	2	50.88	49.60	-1	7,038	-0.01%
2018/09/18	2	51.65	2	50.70	50.90	0	7,235	0.00%
2018/09/17	3	53.27	5	53.10	52.70	-2	7,424	-0.03%
2018/09/14	30	53.12	9	53.62	54.20	21	7,648	0.27%
2018/09/13	3	51.67	1	52.10	51.00	2	8,110	0.02%
2018/09/12	1	53.00	0	0.00	51.80	1	8,201	0.01%
2018/09/11	4	53.95	4	53.90	53.70	0	8,477	0.00%
2018/09/10	1	55.30	0	0.00	54.10	1	8,490	0.01%
2018/09/07	13	55.98	12	55.46	55.10	1	8,709	0.01%
2018/09/06	1	60.70	3	60.30	60.10	-2	8,790	-0.02%
2018/09/05	3	62.63	5	61.94	61.20	-2	9,072	-0.02%
2018/09/04	1	62.60	2	63.05	63.10	-1	9,300	-0.01%
2018/09/03	5	62.86	4	61.48	61.60	1	9,372	0.01%
2018/08/31	11	65.35	0	0.00	65.70	11	9,360	0.12%
2018/08/30	4	65.50	0	0.00	65.80	4	9,532	0.04%
2018/08/29	1	65.40	1	66.50	65.20	0	9,778	0.00%
2018/08/28	4	65.65	1	64.80	64.80	3	9,998	0.03%
2018/08/27	1	63.60	4	65.60	66.30	-3	10,141	-0.03%
2018/08/24	1	63.40	1	64.30	62.00	0	10,131	0.00%
2018/08/23	11	65.30	7	64.04	63.20	4	10,185	0.04%
2018/08/22	0	0.00	5	70.50	70.50	-5	10,158	-0.05%
2018/08/21	3	70.80	1	70.70	70.00	2	10,275	0.02%
2018/08/20	3	70.97	2	70.75	70.50	1	10,473	0.01%
2018/08/17	21	71.63	29	71.15	68.30	-8	10,516	-0.08%
2018/08/16	3	71.57	13	71.81	72.00	-10	10,468	-0.10%
2018/08/15	23	68.90	26	69.67	70.00	-3	10,396	-0.03%
2018/08/14	12	64.64	12	65.86	67.60	0	10,349	0.00%
2018/08/13	6	66.13	7	63.61	63.60	-1	10,310	-0.01%
2018/08/10	43	70.97	40	70.91	69.80	3	10,282	0.03%
2018/08/09	14	70.52	18	70.70	72.00	-4	10,294	-0.04%
2018/08/08	9	72.79	10	72.86	71.20	-1	10,270	-0.01%
2018/08/07	12	72.98	11	73.43	74.50	1	10,249	0.01%
2018/08/06	2	71.50	3	71.53	71.40	-1	10,256	-0.01%
2018/08/03	13	70.96	13	71.51	71.60	0	10,329	0.00%
2018/08/02	33	70.20	37	70.52	70.00	-4	10,387	-0.04%
2018/08/01	5	74.80	10	74.80	73.40	-5	10,464	-0.05%
2018/07/31	23	72.64	31	73.33	75.60	-8	10,441	-0.08%
2018/07/30	21	77.10	13	74.88	73.50	8	10,481	0.08%
2018/07/27	28	81.86	25	81.88	80.70	3	10,555	0.03%
2018/07/26	14	78.36	24	78.05	78.90	-10	10,405	-0.10%
2018/07/25	20	77.96	11	77.81	77.80	9	10,320	0.09%
2018/07/24	17	74.16	15	75.03	76.50	2	10,204	0.02%
2018/07/23	7	74.39	11	74.21	74.50	-4	10,145	-0.04%
2018/07/20	15	74.23	11	73.45	71.30	4	10,038	0.04%
2018/07/19	10	75.70	10	76.30	76.80	0	9,970	0.00%
2018/07/18	20	77.70	24	76.39	75.30	-4	10,006	-0.04%
2018/07/17	20	80.15	28	79.60	78.80	-8	10,089	-0.08%
2018/07/16	14	84.34	6.5	83.33	82.60	7.5	9,995	0.07%
2018/07/13	27	87.26	18	86.43	85.10	9	10,005	0.09%
2018/07/12	13	82.79	14	83.42	85.50	-1	9,815	-0.01%
2018/07/11	24	83.14	16	82.77	82.20	8	9,749	0.08%
2018/07/10	16	78.94	12	79.33	80.40	4	9,659	0.04%
2018/07/09	17	83.34	16	82.83	80.50	1	9,549	0.01%
2018/07/06	38	84.13	30	84.02	84.90	8	9,382	0.09%
2018/07/05	22	87.09	22	88.24	86.90	0	9,159	0.00%
2018/07/04	12	88.52	13	88.26	91.50	-1	8,991	-0.01%
2018/07/03	62	90.84	48	90.04	86.00	14	8,811	0.16%
2018/07/02	48	88.68	74	89.45	90.30	-26	8,439	-0.31%
2018/06/29	45	84.38	47	84.97	84.40	-2	8,052	-0.02%
2018/06/28	46	79.04	50	78.78	79.00	-4	7,692	-0.05%
2018/06/27	40	82.93	37	82.40	78.30	3	7,559	0.04%
2018/06/26	25	79.40	39	79.62	80.70	-14	7,336	-0.19%
2018/06/25	35	82.60	10	83.55	80.80	25	7,119	0.35%
2018/06/22	176	89.35	140	90.07	83.00	36	6,874	0.52%	大買/大賣/
2018/06/21	16	83.36	20	85.64	88.20	-4	6,334	-0.06%
2018/06/20	27	81.06	117	82.77	80.20	-90	6,221	-1.45%	大賣/
2018/06/19	0	0.00	1	88.90	88.90	-1	5,951	-0.02%
2018/06/15	25	77.58	29	76.96	80.90	-4	5,913	-0.07%
2018/06/14	77	73.18	18	73.34	73.60	59	5,702	1.03%
2018/06/13	47	72.39	16.4	72.64	74.80	30.6	5,575	0.55%
2018/06/12	9	71.46	17	71.75	71.80	-8	5,279	-0.15%
2018/06/11	3	65.30	1	65.30	65.30	2	5,043	0.04%
2018/06/08	0	0.00	9	59.40	59.40	-9	4,965	-0.18%
2018/06/07	22	54.79	7	54.81	54.00	15	4,954	0.30%
2018/06/06	25	54.73	35.4	54.52	54.50	-10.4	4,778	-0.22%
2018/06/05	24	52.34	14	52.50	50.30	10	4,523	0.22%
2018/06/04	1	54.10	14	54.96	55.00	-13	4,289	-0.30%
2018/06/01	3	49.72	6	49.69	50.00	-3	4,140	-0.07%
2018/05/31	17	49.10	13	48.53	47.80	4	4,116	0.10%
2018/05/30	3	48.63	15	48.68	49.25	-12	4,191	-0.29%
2018/05/29	16	50.13	16	50.53	49.85	0	4,321	0.00%
2018/05/28	15	50.23	14.2	50.55	51.20	0.8	4,218	0.02%
2018/05/25	6	47.61	20	47.99	47.50	-14	4,020	-0.35%
2018/05/24	1	46.80	1	46.60	46.45	0	3,952	0.00%
2018/05/23	3	46.22	2	46.33	46.55	1	3,984	0.03%
2018/05/22	8	47.48	6	47.58	47.55	2	3,972	0.05%
2018/05/21	3	46.90	2	46.63	46.50	1	3,920	0.03%
2018/05/18	6	46.48	6	46.64	46.70	0	3,919	0.00%
2018/05/17	13	44.81	9	44.82	45.50	4	3,895	0.10%
2018/05/16	8	46.22	5	46.09	46.20	3	3,863	0.08%
2018/05/15	7	47.12	4	46.96	46.75	3	3,881	0.08%
2018/05/14	3	47.40	7	47.86	47.95	-4	3,950	-0.10%
2018/05/11	19	47.30	16	46.58	46.10	3	3,993	0.08%
2018/05/10	7	50.30	6	50.65	49.60	1	3,939	0.03%
2018/05/09	7	49.65	14	49.85	49.35	-7	3,876	-0.18%
2018/05/08	5	48.12	10	47.98	48.00	-5	3,678	-0.14%
2018/05/07	7	48.69	18	48.22	47.75	-11	3,660	-0.30%
2018/05/04	32	49.59	36	49.53	48.50	-4	3,536	-0.11%
2018/05/03	2	46.30	0	0.00	47.00	2	3,376	0.06%
2018/05/02	1	46.80	1	47.30	47.00	0	3,382	0.00%
2018/04/30	1	46.05	1	47.00	47.00	0	3,417	0.00%
2018/04/27	2	46.03	4	46.95	46.75	-2	3,430	-0.06%
2018/04/26	11	46.03	10	45.86	45.70	1	3,439	0.03%
2018/04/25	6	46.18	10	46.69	46.50	-4	3,424	-0.12%
2018/04/24	41	48.04	12	47.19	46.40	29	3,384	0.86%
2018/04/23	10	50.11	25	50.50	51.40	-15	3,266	-0.46%
2018/04/19	6	47.51	7	48.36	47.00	-1	3,282	-0.03%
2018/04/18	5	46.55	5	47.15	47.45	0	3,235	0.00%
2018/04/17	15	47.89	11	46.84	46.55	4	3,251	0.12%
2018/04/16	15	50.14	9	50.06	50.00	6	3,227	0.19%
2018/04/13	3	45.40	7	46.78	48.00	-4	3,094	-0.13%
2018/04/12	3	45.30	4	44.93	45.00	-1	3,079	-0.03%
2018/04/11	1	44.80	0	0.00	44.55	1	3,228	0.03%
2018/04/10	13	44.79	43	44.70	44.65	-30	3,551	-0.84%
2018/04/03	2	41.50	1	41.75	41.75	1	3,704	0.03%
2018/04/02	3	44.22	3	43.75	43.75	0	3,778	0.00%
2018/03/31	3	45.85	3	45.20	45.00	0	3,943	0.00%
2018/03/30	2	45.15	4	45.34	45.00	-2	4,199	-0.05%
2018/03/29	2	43.78	2	43.89	43.90	0	4,272	0.00%
2018/03/28	2	43.80	1	43.95	43.95	1	4,452	0.02%
2018/03/26	0	0.00	2	43.40	43.40	-2	4,908	-0.04%
2018/03/23	4	43.69	2	43.48	43.45	2	4,918	0.04%
2018/03/22	4	45.48	5	46.57	45.45	-1	4,958	-0.02%
2018/03/21	4	45.60	2	45.60	45.60	2	5,050	0.04%
2018/03/20	9	46.29	9	46.02	45.85	0	5,046	0.00%
2018/03/19	1	45.80	2	45.83	45.85	-1	5,036	-0.02%
2018/03/16	18	45.13	7	45.49	45.70	11	5,057	0.22%
2018/03/15	8	45.23	1	45.70	45.70	7	5,088	0.14%
2018/03/14	12	44.96	0	0.00	45.25	12	5,154	0.23%
2018/03/13	1	45.00	2	45.50	45.20	-1	5,169	-0.02%
2018/03/12	1	44.20	1	44.30	44.10	0	5,186	0.00%
2018/03/09	1	43.90	3	43.80	44.15	-2	5,267	-0.04%
2018/03/08	3	44.35	3	43.85	43.85	0	5,466	0.00%
2018/03/07	8	45.14	1	44.30	44.10	7	5,641	0.12%
2018/03/06	6	45.47	3	45.15	45.15	3	5,784	0.05%
2018/03/05	22	47.18	6	47.28	46.60	16	6,014	0.27%
2018/03/02	16	45.47	19	45.77	45.55	-3	5,903	-0.05%
2018/03/01	2	43.90	5	43.82	43.90	-3	5,832	-0.05%
2018/02/27	0	0.00	1	43.60	42.90	-1	5,813	-0.02%
2018/02/26	1	42.50	0	0.00	42.50	1	5,841	0.02%
2018/02/23	2	43.60	3	44.83	42.75	-1	5,826	-0.02%
2018/02/21	0	0.00	2	40.55	41.20	-2	5,766	-0.03%
2018/02/12	3	40.40	3	39.60	39.60	0	5,753	0.00%
2018/02/09	1	39.00	12	39.54	40.70	-11	5,735	-0.19%
2018/02/08	3	42.05	5	42.22	41.50	-2	5,713	-0.04%
2018/02/07	4	43.73	5	42.36	42.00	-1	5,681	-0.02%
2018/02/06	17	42.60	12	42.89	42.50	5	5,625	0.09%
2018/02/05	13	45.34	14	44.44	44.95	-1	5,502	-0.02%
2018/02/02	8	45.20	10	44.87	44.55	-2	5,393	-0.04%
2018/02/01	12	45.38	13	45.61	45.10	-1	5,337	-0.02%
2018/01/31	7	41.66	14	41.39	42.85	-7	5,220	-0.13%
2018/01/30	5	42.41	4	42.18	42.00	1	5,205	0.02%
2018/01/29	6	43.30	4	43.16	43.55	2	5,175	0.04%
2018/01/26	12	41.92	1	43.00	41.50	11	5,121	0.21%
2018/01/25	3	44.50	0	0.00	43.20	3	5,055	0.06%
2018/01/24	11	44.72	10	44.78	44.70	1	5,027	0.02%
2018/01/23	7	48.31	2	47.50	46.15	5	5,046	0.10%
2018/01/22	1	48.65	2	49.00	48.30	-1	5,014	-0.02%
2018/01/19	6	47.75	5	47.76	47.40	1	4,964	0.02%
2018/01/18	9	48.02	9	47.97	47.15	0	4,943	0.00%
2018/01/17	7	48.12	4	48.03	47.80	3	4,916	0.06%
2018/01/16	13	48.93	11	49.45	48.85	2	4,885	0.04%
2018/01/15	27	51.24	16	50.47	49.00	11	4,841	0.23%
2018/01/12	7	47.72	6	48.11	48.45	1	4,616	0.02%
2018/01/11	7	48.89	7	48.32	47.60	0	4,581	0.00%
2018/01/10	4	49.16	3	48.32	47.50	1	4,509	0.02%
2018/01/09	16	50.55	12	49.92	49.70	4	4,423	0.09%
2018/01/08	3	52.43	11	51.02	49.50	-8	4,310	-0.19%
2018/01/05	15	54.17	7	53.40	53.00	8	4,216	0.19%
2018/01/04	17	51.51	15	52.17	54.00	2	4,052	0.05%
2018/01/03	2	48.50	15	48.75	49.25	-13	3,716	-0.35%
2018/01/02	3	43.42	6	43.77	44.80	-3	3,564	-0.08%