尼克森 (3317)-安泰券商分點個股進出

台股 » 個股 » 尼克森 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

尼克森

(3317)

可現股當沖

股價
50.4
漲跌
▼1.0
漲幅
-1.95%
成交量
739張
產業
上櫃半導體類股
498人加入追蹤

立即追蹤
本地時間:13:30(已收盤)

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

尼克森 (3317)籌碼相關－安泰券商分點個股進出

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

安泰券商分點個股進出
安泰券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/12/11	10	51.70	0	0.00	51.40	10	653	1.53%
2024/12/06	10	55.50	0.4	54.10	55.00	9.6	583	1.64%
2024/12/05	0	0.00	2	53.05	53.60	-2	425	-0.47%
2024/11/27	0	0.00	2	50.80	49.50	-2	310	-0.64%
2024/11/18	1	49.10	0	0.00	49.90	1	302	0.33%
2024/11/15	0	0.00	0	51.10	50.50	0	309	0.00%
2024/11/12	0	0.00	11	52.14	51.30	-11	286	-3.84%
2024/11/11	0	0.00	5	52.72	52.90	-5	274	-1.82%
2024/11/07	8	51.23	0	0.00	51.00	8	230	3.47%
2024/11/06	0	0.00	2	50.00	50.30	-2	209	-0.95%
2024/10/07	0	0.00	0.7	48.90	49.35	-0.7	207	-0.34%
2024/09/25	0.3	50.60	0	0.00	50.80	0.3	208	0.16%
2024/08/30	1	50.10	0	0.00	50.10	1	272	0.37%
2024/08/27	0	0.00	1	50.30	50.10	-1	274	-0.36%
2024/08/20	1	48.90	0	0.00	48.80	1	286	0.35%
2024/08/07	0	0.00	10	49.21	50.20	-10	267	-3.73%
2024/08/06	1	46.35	0	0.00	46.50	1	266	0.37%
2024/08/05	10	46.60	0	0.00	46.85	10	261	3.82%
2024/07/10	1	55.20	0	0.00	55.00	1	251	0.40%
2024/07/05	1	56.80	0	0.00	56.70	1	247	0.40%
2024/07/03	0	0.00	10	56.10	55.80	-10	245	-4.07%
2024/06/24	5	55.92	0	0.00	55.60	5	249	2.00%
2024/06/20	0	0.00	0.2	56.60	56.60	-0.2	254	-0.06%
2024/05/29	0	0.00	1	55.00	55.00	-1	215	-0.46%
2024/05/16	0	0.00	2	53.00	53.10	-2	232	-0.86%
2024/05/06	2	51.80	0	0.00	52.40	2	254	0.79%
2024/04/12	0	0.00	1	52.20	52.10	-1	316	-0.32%
2024/04/03	0	0.00	1	53.40	53.50	-1	334	-0.30%
2024/04/02	10	52.90	0	0.00	52.70	10	341	2.93%
2024/04/01	1	52.90	0	0.00	52.80	1	346	0.29%
2024/03/13	1	52.40	0	0.00	52.00	1	475	0.21%
2024/03/08	1	54.10	0	0.00	54.10	1	535	0.19%
2024/02/29	5	56.50	0	0.00	56.70	5	835	0.60%
2024/02/26	0	0.00	2	56.80	56.80	-2	864	-0.23%
2024/01/22	5	57.12	0	0.00	57.10	5	1,118	0.45%
2024/01/16	0	0.00	11.6	56.03	57.40	-11.6	1,138	-1.02%
2023/12/25	0	0.00	0	62.20	62.70	0	1,216	0.00%
2023/12/22	0	0.00	0	61.80	62.40	0	1,217	0.00%
2023/12/21	1	61.60	0	0.00	61.60	1	1,216	0.08%
2023/12/20	0	0.00	0	61.20	61.00	0	1,214	0.00%
2023/12/18	0	0.00	0	62.00	62.00	0	1,208	0.00%
2023/12/14	0	0.00	1	64.40	64.30	-1	1,208	-0.08%
2023/12/12	1	64.70	5	64.60	64.30	-4	1,242	-0.32%
2023/12/08	1	63.40	0	0.00	62.80	1	1,268	0.08%
2023/12/06	0	0.00	1	64.70	64.90	-1	1,254	-0.08%
2023/12/04	7	64.26	0	0.00	64.00	7	1,216	0.58%
2023/12/01	5	64.92	2	65.20	65.20	3	1,191	0.25%
2023/11/30	9	64.52	6	64.50	65.20	3	1,155	0.26%
2023/11/29	0	0.00	7	62.21	63.30	-7	1,002	-0.70%
2023/11/28	5	58.30	0	0.00	59.80	5	916	0.55%
2023/11/21	0	0.00	1	57.80	58.00	-1	833	-0.12%
2023/11/20	1	57.70	0	0.00	58.50	1	824	0.12%
2023/11/17	0	0.00	1	56.20	56.10	-1	797	-0.13%
2023/11/08	2	56.95	0	0.00	56.90	2	761	0.26%
2023/11/02	0	0.00	2	58.90	59.50	-2	648	-0.31%
2023/10/25	0	0.00	1	58.50	58.30	-1	579	-0.17%
2023/10/19	0	0.00	65	56.90	56.20	-65	572	-11.35%
2023/10/18	1	57.00	0	0.00	56.90	1	567	0.18%
2023/10/17	1	59.30	0	0.00	58.70	1	560	0.18%
2023/10/05	0	0.00	1	57.90	57.50	-1	487	-0.21%
2023/10/03	66	57.49	0	0.00	57.60	66	473	13.94%
2023/10/02	0	0.00	1.1	57.29	57.20	-1.1	465	-0.24%
2023/09/28	20	57.70	18	57.32	57.20	2	458	0.44%
2023/09/27	0	0.00	10	58.00	58.10	-10	450	-2.22%
2023/09/20	0	0.00	18	55.93	56.20	-18	420	-4.28%
2023/09/19	0	0.00	11	57.01	57.00	-11	415	-2.65%
2023/09/18	1	57.20	1	57.50	57.80	0	406	0.00%
2023/09/15	3	57.33	2	57.35	57.60	1	398	0.25%
2023/09/14	6	56.02	0	0.00	57.20	6	356	1.68%
2023/09/13	1	56.00	0	0.00	56.00	1	315	0.32%
2023/09/11	3	52.80	0	0.00	52.00	3	278	1.08%
2023/09/06	2	50.50	0	0.00	50.00	2	257	0.78%
2023/08/23	12	52.86	10.2	52.92	52.90	1.8	254	0.70%
2023/08/22	4	52.83	0	0.00	52.50	4	247	1.61%
2023/08/14	0	0.00	1	53.70	53.10	-1	249	-0.40%
2023/08/09	0	0.00	3	53.70	53.70	-3	245	-1.22%
2023/08/08	3	53.17	0	0.00	53.70	3	241	1.24%
2023/07/20	1	54.10	0	0.00	54.00	1	249	0.40%
2023/07/17	7	53.59	0	0.00	53.60	7	262	2.66%
2023/06/19	1	53.10	0	0.00	53.00	1	365	0.27%
2023/06/14	9	54.28	0	0.00	54.20	9	374	2.40%
2023/06/13	0	0.00	1	54.30	54.70	-1	377	-0.27%
2023/06/07	1	53.70	0	0.00	53.70	1	380	0.26%
2023/06/06	0	0.00	4	53.58	53.40	-4	384	-1.04%
2023/05/29	0	0.00	1	53.30	53.30	-1	403	-0.25%
2023/05/25	1	52.20	0	0.00	52.30	1	407	0.25%
2023/05/08	0	0.00	0	54.80	53.90	0	427	0.00%
2023/05/03	0	0.00	1	55.20	54.60	-1	441	-0.23%
2023/04/25	1	54.70	10	54.50	54.30	-9	451	-1.99%
2023/04/24	0	0.00	5	56.10	56.30	-5	454	-1.10%
2023/04/20	0	0.00	10	58.50	58.50	-10	448	-2.23%
2023/04/14	4	59.85	5	60.50	59.40	-1	403	-0.25%
2023/04/12	0	0.00	1	59.30	60.00	-1	372	-0.27%
2023/04/11	0	0.00	1	59.20	58.70	-1	360	-0.28%
2023/03/31	10	57.42	13	57.15	57.40	-3	347	-0.86%
2023/03/24	0	0.00	3	58.30	57.90	-3	355	-0.84%
2023/03/22	10	57.40	0	0.00	57.60	10	352	2.83%
2023/03/21	1	57.00	1	56.90	57.00	0	353	0.00%
2023/03/13	1	55.90	0	0.00	55.80	1	470	0.21%
2023/03/10	1	57.50	0	0.00	56.50	1	472	0.21%
2023/03/08	0	0.00	1	59.10	59.40	-1	475	-0.21%
2023/03/06	0	0.00	1	59.10	59.30	-1	481	-0.21%
2023/03/03	2	58.35	1	58.30	58.30	1	490	0.20%
2023/03/01	1	56.90	0	0.00	57.70	1	546	0.18%
2023/02/20	0	0.00	1	59.00	58.90	-1	567	-0.18%
2023/02/17	5	59.10	0	0.00	58.90	5	565	0.88%
2023/02/16	0	0.00	1	58.00	58.50	-1	563	-0.18%
2023/02/13	1	56.50	0	0.00	56.60	1	563	0.18%
2023/02/07	0	0.00	1	58.00	58.10	-1	570	-0.18%
2023/02/02	0	0.00	1	57.90	58.20	-1	571	-0.17%
2023/01/05	0	0.00	8	54.00	53.90	-8	551	-1.45%
2022/12/21	9	54.57	0	0.00	54.10	9	579	1.55%
2022/12/19	1	56.60	0	0.00	56.20	1	590	0.17%
2022/12/15	1	58.50	0	0.00	58.50	1	593	0.17%
2022/12/08	0	0.00	5	58.54	59.80	-5	561	-0.89%
2022/12/07	7	57.36	3	58.87	57.20	4	535	0.75%
2022/12/02	1	58.40	0	0.00	57.60	1	484	0.21%
2022/11/30	0	0.00	2	56.70	56.70	-2	483	-0.41%
2022/11/28	0	0.00	2	56.60	56.40	-2	489	-0.41%
2022/11/24	2	56.20	0	0.00	56.30	2	478	0.42%
2022/11/23	7	55.30	1	55.60	54.90	6	459	1.30%
2022/11/22	10	53.31	0	0.00	52.50	10	424	2.36%
2022/11/21	3	54.10	0	0.00	53.70	3	436	0.69%
2022/11/16	5	53.00	5	53.30	53.50	0	428	0.00%
2022/11/14	5	52.28	0	0.00	52.10	5	439	1.14%
2022/11/07	8	52.50	0	0.00	51.50	8	480	1.66%
2022/11/02	2	48.23	0	0.00	48.00	2	470	0.43%
2022/10/31	2	45.70	0	0.00	46.00	2	466	0.43%
2022/10/26	0	0.00	9	44.53	44.50	-9	481	-1.87%
2022/10/13	3	44.33	2	44.23	43.00	1	573	0.17%
2022/10/11	3	46.83	0	0.00	46.40	3	577	0.52%
2022/09/06	3	58.60	0	0.00	58.30	3	840	0.36%
2022/08/30	0	0.00	1	63.80	63.80	-1	887	-0.11%
2022/08/29	2	62.25	0	0.00	62.40	2	926	0.22%
2022/08/26	0	0.00	2	65.50	64.30	-2	941	-0.21%
2022/08/25	5	64.20	0	0.00	63.90	5	963	0.52%
2022/08/23	4	62.93	0	0.00	63.10	4	1,105	0.36%
2022/08/19	1	65.80	0	0.00	65.00	1	1,286	0.08%
2022/08/17	1	64.40	0	0.00	64.20	1	1,259	0.08%
2022/08/10	2	61.75	0	0.00	61.80	2	1,381	0.14%
2022/08/05	1	61.20	0	0.00	61.50	1	1,442	0.07%
2022/08/03	1	61.00	0	0.00	59.90	1	1,491	0.07%
2022/08/01	0	0.00	3	62.50	62.60	-3	1,548	-0.19%
2022/07/28	0	0.00	1	65.00	62.90	-1	1,564	-0.06%
2022/07/26	1	62.80	0	0.00	62.30	1	1,548	0.06%
2022/07/21	3	64.00	0	0.00	64.40	3	1,544	0.19%
2022/07/20	3	63.00	0	0.00	62.30	3	1,534	0.20%
2022/07/11	0	0.00	5	58.30	58.40	-5	1,477	-0.34%
2022/07/07	0	0.00	2	55.00	55.50	-2	1,419	-0.14%
2022/07/04	5	55.24	0	0.00	53.70	5	1,401	0.36%
2022/06/30	0	0.00	12	57.88	58.30	-12	1,374	-0.87%
2022/06/20	0	0.00	1	65.60	63.80	-1	1,371	-0.07%
2022/06/16	1	69.00	0	0.00	67.10	1	1,361	0.07%
2022/06/15	1	71.30	0	0.00	70.00	1	1,342	0.07%
2022/06/07	1	74.80	1	74.20	73.90	0	1,314	0.00%
2022/06/02	0	0.00	15	74.55	74.10	-15	1,267	-1.18%
2022/06/01	11	73.99	1	75.20	75.10	10	1,239	0.81%
2022/05/31	5	73.04	0	0.00	73.60	5	1,138	0.44%
2022/05/30	3	73.37	2	73.30	73.20	1	1,094	0.09%
2022/05/27	2	67.90	1	67.90	69.90	1	951	0.11%
2022/05/25	1	67.10	0	0.00	67.10	1	906	0.11%
2022/05/23	1	68.00	2	69.70	68.00	-1	894	-0.11%
2022/05/20	0	0.00	3	68.17	68.90	-3	854	-0.35%
2022/05/19	0	0.00	5	67.00	68.10	-5	820	-0.61%
2022/05/18	0	0.00	5	64.50	64.30	-5	790	-0.63%
2022/05/16	0	0.00	2	64.00	63.10	-2	773	-0.26%
2022/05/13	1	63.50	0	0.00	64.30	1	753	0.13%
2022/05/12	2	62.90	0	0.00	61.90	2	739	0.27%
2022/05/11	4	63.45	0	0.00	63.10	4	744	0.54%
2022/05/10	5	61.40	0	0.00	65.00	5	717	0.70%
2022/05/09	5	62.30	1	62.50	61.80	4	697	0.57%
2022/05/05	0	0.00	1	61.00	59.50	-1	665	-0.15%
2022/04/22	1	60.30	0	0.00	59.80	1	651	0.15%
2022/04/15	3	62.90	3	62.27	62.10	0	781	0.00%
2022/04/14	1	63.30	0	0.00	63.20	1	841	0.12%
2022/04/13	3	64.57	0	0.00	64.60	3	925	0.32%
2022/04/12	0	0.00	10	64.19	63.90	-10	1,178	-0.85%
2022/04/06	5	69.50	0	0.00	70.00	5	1,636	0.31%
2022/04/01	5	70.40	0	0.00	70.40	5	1,653	0.30%
2022/03/25	0	0.00	1	70.60	70.30	-1	1,656	-0.06%
2022/03/23	1	72.00	0	0.00	70.70	1	1,663	0.06%
2022/03/22	1	69.80	0	0.00	69.70	1	1,648	0.06%
2022/03/21	0	0.00	8	69.30	69.10	-8	1,649	-0.48%
2022/03/18	1	70.00	1	70.40	70.30	0	1,651	0.00%
2022/03/16	1	67.10	2	68.40	67.10	-1	1,643	-0.06%
2022/03/11	1	66.20	0	0.00	66.20	1	1,741	0.06%
2022/02/22	1	68.60	10	68.20	68.90	-9	2,202	-0.41%
2022/02/17	0	0.00	1	71.80	71.50	-1	2,470	-0.04%
2022/02/16	4	72.25	3	71.97	71.70	1	2,726	0.04%
2022/02/15	0	0.00	1	71.90	70.70	-1	2,802	-0.04%
2022/02/14	5	71.54	0	0.00	70.90	5	2,845	0.18%
2022/02/11	2	72.45	0	0.00	72.40	2	2,870	0.07%
2022/02/10	0	0.00	1	71.60	72.00	-1	2,905	-0.03%
2022/02/09	8	71.65	0	0.00	71.80	8	2,917	0.27%
2022/02/08	5	69.10	0	0.00	70.70	5	2,956	0.17%
2022/01/24	0	0.00	10	67.50	69.30	-10	3,305	-0.30%
2022/01/20	2	71.45	0	0.00	71.70	2	3,451	0.06%
2022/01/18	0	0.00	1	72.30	71.30	-1	3,490	-0.03%
2022/01/17	1	71.50	11	71.10	71.50	-10	3,507	-0.29%
2022/01/14	1	69.50	0	0.00	69.90	1	3,533	0.03%
2022/01/12	3	71.53	0	0.00	70.90	3	3,561	0.08%
2022/01/10	1	76.00	0	0.00	76.00	1	3,565	0.03%
2022/01/07	0	0.00	3	78.67	77.70	-3	3,595	-0.08%
2022/01/06	4	82.70	0	0.00	81.60	4	3,544	0.11%
2022/01/05	6	86.90	17	85.88	84.80	-11	3,478	-0.32%
2022/01/04	2	83.85	0	0.00	84.50	2	3,237	0.06%
2022/01/03	1	84.60	3	84.33	82.70	-2	3,127	-0.06%
2021/12/29	1	80.00	0	0.00	79.00	1	2,856	0.04%
2021/12/23	0	0.00	1	79.80	79.70	-1	2,974	-0.03%
2021/12/16	0	0.00	1	80.80	80.80	-1	3,003	-0.03%
2021/12/09	1	80.50	0	0.00	79.50	1	3,011	0.03%
2021/12/07	0	0.00	8	83.59	82.40	-8	2,979	-0.27%
2021/12/06	0	0.00	1	81.30	81.40	-1	2,930	-0.03%
2021/12/03	0	0.00	3	82.40	82.80	-3	2,947	-0.10%
2021/12/02	7	81.79	2	81.20	81.00	5	2,980	0.17%
2021/12/01	0	0.00	1	83.20	83.20	-1	3,034	-0.03%
2021/11/30	12	82.51	6	82.38	81.40	6	3,044	0.20%
2021/11/29	5	75.70	0	0.00	78.90	5	3,039	0.16%
2021/11/26	1	78.00	25	77.37	78.00	-24	3,093	-0.78%
2021/11/22	0	0.00	11	83.56	83.80	-11	3,383	-0.33%
2021/11/19	0	0.00	2	82.60	82.50	-2	3,380	-0.06%
2021/11/18	1	83.10	0	0.00	82.20	1	3,384	0.03%
2021/11/17	1	84.00	2	84.80	82.20	-1	3,382	-0.03%
2021/11/16	13	81.45	0	0.00	81.20	13	3,270	0.40%
2021/11/15	3	83.77	9	84.22	83.10	-6	3,230	-0.19%
2021/11/12	0	0.00	32.3	79.86	80.00	-32.3	3,025	-1.07%
2021/11/11	4	78.10	6	78.12	77.10	-2	2,998	-0.07%
2021/11/10	4	78.05	3	78.40	77.50	1	3,003	0.03%
2021/11/09	30	77.84	2	77.10	77.70	28	3,024	0.93%
2021/11/08	5	76.84	0	0.00	75.00	5	3,028	0.17%
2021/11/04	10	77.61	0	0.00	79.30	10	3,037	0.33%
2021/11/01	4	78.60	1	76.00	77.80	3	2,969	0.10%
2021/10/29	3	74.67	3	74.37	74.80	0	2,873	0.00%
2021/10/28	5	69.96	0	0.00	70.10	5	2,781	0.18%
2021/10/26	7	70.07	0	0.00	68.10	7	2,916	0.24%
2021/10/25	10	69.64	0	0.00	69.60	10	2,996	0.33%
2021/10/21	0	0.00	7	69.00	67.10	-7	3,214	-0.22%
2021/10/20	0	0.00	1	68.00	67.60	-1	3,317	-0.03%
2021/10/19	0	0.00	1	67.40	67.40	-1	3,493	-0.03%
2021/10/18	0	0.00	3	63.90	64.30	-3	3,799	-0.08%
2021/10/15	5	64.74	1	64.30	63.60	4	4,049	0.10%
2021/10/14	0	0.00	3	61.23	62.80	-3	4,161	-0.07%
2021/10/13	2	60.00	0	0.00	60.20	2	4,363	0.05%
2021/10/12	10	64.20	0	0.00	62.90	10	4,408	0.23%
2021/10/07	0	0.00	2	66.45	67.50	-2	4,599	-0.04%
2021/10/06	8	66.14	1	66.60	63.80	7	4,832	0.14%
2021/10/05	2	66.85	1	66.80	66.10	1	5,039	0.02%
2021/10/04	2	65.10	1	66.00	66.50	1	5,094	0.02%
2021/09/29	0	0.00	4	68.50	65.10	-4	5,414	-0.07%
2021/09/23	1	69.70	0	0.00	68.80	1	6,403	0.02%
2021/09/13	1	74.40	0	0.00	72.50	1	6,873	0.01%
2021/09/09	4	74.00	10	72.70	74.30	-6	6,995	-0.09%
2021/09/07	0.3	73.70	0	0.00	73.90	0.3	7,088	0.00%
2021/09/06	27	78.64	29	79.21	77.60	-2	7,066	-0.03%
2021/09/02	3	82.00	0	0.00	78.20	3	7,130	0.04%
2021/08/31	3	83.83	6	82.55	82.00	-3	7,066	-0.04%
2021/08/30	2	78.55	2	80.40	78.40	0	6,782	0.00%
2021/08/25	2	77.45	5	78.50	77.60	-3	6,845	-0.04%
2021/08/23	0	0.00	1	76.20	77.10	-1	6,965	-0.01%
2021/08/19	5	72.70	0	0.00	69.00	5	7,017	0.07%
2021/08/17	2	76.15	5	74.00	70.90	-3	7,037	-0.04%
2021/08/16	1	78.50	0	0.00	76.50	1	7,012	0.01%
2021/08/13	1	79.10	0	0.00	77.00	1	6,984	0.01%
2021/08/12	0	0.00	6	78.57	79.50	-6	6,980	-0.09%
2021/08/11	4	77.35	1	76.20	74.00	3	6,944	0.04%
2021/08/10	1	79.50	0	0.00	77.80	1	6,936	0.01%
2021/08/06	10	83.10	6	84.08	83.30	4	6,920	0.06%
2021/08/05	1	85.00	4	85.90	86.30	-3	6,925	-0.04%
2021/08/04	8	85.45	0	0.00	85.00	8	6,976	0.11%
2021/08/03	1	83.50	0	0.00	84.60	1	6,981	0.01%
2021/08/02	4	83.10	0	0.00	82.50	4	7,004	0.06%
2021/07/30	0	0.00	1	82.20	82.50	-1	7,009	-0.01%
2021/07/29	0	0.00	2	86.60	87.40	-2	6,932	-0.03%
2021/07/28	0	0.00	9	80.49	82.20	-9	6,866	-0.13%
2021/07/27	1	87.00	2	91.30	87.30	-1	6,839	-0.01%
2021/07/26	1	91.00	5	92.50	91.00	-4	6,737	-0.06%
2021/07/23	3	92.67	1	92.50	89.80	2	6,674	0.03%
2021/07/22	15	93.95	8	95.49	92.20	7	6,564	0.11%
2021/07/21	3	88.27	4	88.40	90.40	-1	6,298	-0.02%
2021/07/20	5	83.80	0	0.00	82.20	5	6,304	0.08%
2021/07/19	7	83.67	16	82.55	84.50	-9	6,295	-0.14%
2021/07/16	0	0.00	3	80.70	79.20	-3	6,257	-0.05%
2021/07/15	11	80.10	0	0.00	80.20	11	6,362	0.17%
2021/07/14	3	81.50	10	78.89	80.00	-7	6,517	-0.11%
2021/07/13	5	83.42	19	88.67	82.30	-14	6,702	-0.21%
2021/07/12	8	86.43	0	0.00	85.00	8	6,751	0.12%
2021/07/09	4	79.70	5	79.58	82.00	-1	6,606	-0.02%
2021/07/08	0	0.00	2	80.40	79.50	-2	6,549	-0.03%
2021/07/06	2	78.50	11	78.65	76.50	-9	6,417	-0.14%
2021/07/05	32	77.64	13	79.42	78.00	19	6,324	0.30%
2021/07/02	6	73.72	3	72.67	76.70	3	5,871	0.05%
2021/07/01	2	69.90	1	69.70	69.80	1	5,803	0.02%
2021/06/30	4	71.40	2	72.65	72.00	2	5,786	0.03%
2021/06/29	1	70.30	4	71.30	71.00	-3	5,824	-0.05%
2021/06/28	3	70.53	8.2	70.34	71.90	-5.2	6,018	-0.09%
2021/06/24	3	67.10	0	0.00	67.40	3	6,133	0.05%
2021/06/23	0	0.00	4	66.50	67.40	-4	6,125	-0.07%
2021/06/22	8	64.90	0	0.00	63.90	8	6,206	0.13%
2021/06/21	5	65.28	1	65.30	64.70	4	6,195	0.06%
2021/06/18	1	66.00	0	0.00	66.00	1	6,181	0.02%
2021/06/17	1.2	67.52	5	66.80	67.80	-3.9	6,116	-0.06%
2021/06/16	0	0.00	5	66.20	65.50	-5	6,113	-0.08%
2021/06/11	1	64.30	0	0.00	63.50	1	6,100	0.02%
2021/06/10	0	0.00	2	67.45	64.30	-2	6,210	-0.03%
2021/06/09	1	63.00	1	63.40	63.60	0	6,326	0.00%
2021/06/08	1	66.60	0	0.00	65.10	1	6,294	0.02%
2021/06/07	7	67.41	0	0.00	65.50	7	6,291	0.11%
2021/06/04	0	0.00	6	67.93	66.90	-6	6,251	-0.10%
2021/06/03	0	0.00	2	67.10	66.60	-2	6,182	-0.03%
2021/06/02	2	66.30	3	66.00	66.40	-1	6,154	-0.02%
2021/06/01	16	66.58	9	67.32	67.50	7	6,125	0.11%
2021/05/31	7	66.17	12	66.27	66.90	-5	6,129	-0.08%
2021/05/28	3	63.03	0	0.00	62.80	3	6,003	0.05%
2021/05/27	1	59.40	2	60.45	62.40	-1	5,983	-0.02%
2021/05/26	5	59.70	1	60.00	59.30	4	5,948	0.07%
2021/05/25	2	60.30	7	58.53	58.90	-5	5,968	-0.08%
2021/05/24	0	0.00	1	56.50	56.10	-1	6,067	-0.02%
2021/05/21	1	54.80	0	0.00	54.80	1	6,124	0.02%
2021/05/20	2	53.80	0	0.00	52.40	2	6,314	0.03%
2021/05/19	0	0.00	1	53.70	55.30	-1	6,313	-0.02%
2021/05/18	0	0.00	2	51.00	52.60	-2	6,308	-0.03%
2021/05/17	0	0.00	2	47.63	47.90	-2	6,305	-0.03%
2021/05/14	7	54.89	1	55.30	52.20	6	6,267	0.10%
2021/05/13	1	54.00	5	54.86	54.00	-4	6,231	-0.06%
2021/05/12	5	54.46	3	55.03	55.30	2	6,185	0.03%
2021/05/11	0	0.00	1	56.20	56.40	-1	6,094	-0.02%
2021/05/10	14	62.84	1	63.80	62.10	13	6,038	0.22%
2021/05/07	0	0.00	5	64.10	66.20	-5	5,967	-0.08%
2021/05/06	1	60.80	2	61.95	62.30	-1	5,915	-0.02%
2021/05/05	1	61.80	1	64.50	61.80	0	5,882	0.00%
2021/05/04	6	62.13	0	0.00	63.20	6	5,855	0.10%
2021/05/03	3	65.80	0	0.00	65.10	3	5,774	0.05%
2021/04/29	7	69.56	0	0.00	68.90	7	5,728	0.12%
2021/04/28	1	71.60	0	0.00	70.30	1	5,679	0.02%
2021/04/26	8	73.13	11	74.40	72.20	-3	5,523	-0.05%
2021/04/23	0	0.00	12	70.85	71.90	-12	5,272	-0.23%
2021/04/22	12	69.33	2	71.30	65.40	10	5,137	0.19%
2021/04/21	8	68.69	2	69.40	68.00	6	4,989	0.12%
2021/04/20	5	66.90	4	66.23	67.20	1	4,836	0.02%
2021/04/19	5	66.38	7	65.96	65.00	-2	4,638	-0.04%
2021/04/16	16	62.12	13	62.01	63.10	3	4,320	0.07%
2021/04/15	1	58.80	6	58.63	58.80	-5	4,079	-0.12%
2021/04/14	5	56.00	0	0.00	56.60	5	4,038	0.12%
2021/04/13	1	57.40	1	58.00	56.80	0	4,167	0.00%
2021/04/08	0	0.00	5	60.64	59.90	-5	4,326	-0.12%
2021/04/07	3	61.10	10	61.10	59.70	-7	4,314	-0.16%
2021/04/06	1	57.80	1	58.10	58.00	0	4,200	0.00%
2021/04/01	14	58.14	6	58.18	59.00	8	4,512	0.18%
2021/03/31	4	58.68	3	58.93	58.20	1	4,698	0.02%
2021/03/30	0	0.00	7	55.63	55.30	-7	4,419	-0.16%
2021/03/29	8	55.54	11	56.70	54.30	-3	4,312	-0.07%
2021/03/25	9	53.86	6	54.08	52.90	3	4,122	0.07%
2021/03/22	5	52.12	12	52.25	52.30	-7	4,043	-0.17%
2021/03/19	3	53.70	1	53.50	53.50	2	4,049	0.05%
2021/03/18	2	53.05	1	53.30	53.30	1	4,157	0.02%
2021/03/17	4	53.00	3	53.17	53.00	1	4,152	0.02%
2021/03/16	2	53.70	1	53.30	52.90	1	4,137	0.02%
2021/03/15	6	55.50	7	54.79	55.30	-1	4,079	-0.02%
2021/03/11	0	0.00	2	51.00	50.80	-2	3,832	-0.05%
2021/03/10	1	49.70	0	0.00	49.70	1	3,842	0.03%
2021/03/09	3	49.12	2	49.60	49.50	1	4,074	0.02%
2021/03/08	1	49.50	6	49.81	49.35	-5	4,133	-0.12%
2021/03/05	1	51.30	0	0.00	50.50	1	4,130	0.02%
2021/03/04	1	53.60	1	54.50	52.50	0	4,118	0.00%
2021/03/03	0	0.00	22	51.69	52.50	-22	4,057	-0.54%
2021/03/02	0	0.00	2	52.65	52.10	-2	4,160	-0.05%
2021/02/26	1	52.60	10	52.90	52.60	-9	4,166	-0.22%
2021/02/25	0	0.00	10	52.50	52.90	-10	4,233	-0.24%
2021/02/24	1	53.30	4	53.45	52.70	-3	4,250	-0.07%
2021/02/23	16	52.08	1	52.40	52.00	15	4,117	0.36%
2021/02/22	5	52.64	2	52.00	52.20	3	4,038	0.07%
2021/02/19	23	47.51	10	47.70	48.50	13	3,841	0.34%
2021/02/18	0	0.00	60	45.59	46.75	-60	3,816	-1.57%
2021/02/17	70	44.50	1	44.80	44.75	69	3,858	1.79%
2021/02/05	1	42.00	1	42.60	42.45	0	3,876	0.00%
2021/02/04	1	42.20	0	0.00	42.20	1	3,922	0.03%
2021/02/03	10	43.65	3	43.40	43.15	7	3,930	0.18%
2021/02/01	0	0.00	1	41.70	42.10	-1	3,971	-0.03%
2021/01/29	3	43.43	3	43.77	42.70	0	3,972	0.00%
2021/01/28	1	43.55	1	44.40	43.75	0	3,974	0.00%
2021/01/27	1	44.90	1	45.60	44.90	0	3,991	0.00%
2021/01/26	1	45.00	0	0.00	45.00	1	3,999	0.03%
2021/01/22	1	44.70	2	45.45	45.85	-1	3,995	-0.03%
2021/01/21	1	45.15	3	46.80	45.15	-2	3,994	-0.05%
2021/01/20	1	47.30	5	46.55	46.20	-4	4,015	-0.10%
2021/01/15	0	0.00	2	48.68	48.45	-2	4,002	-0.05%
2021/01/14	0	0.00	2	49.08	49.70	-2	3,982	-0.05%
2021/01/13	3	48.27	5	48.72	48.35	-2	3,970	-0.05%
2021/01/12	3	48.75	5	48.83	47.85	-2	3,958	-0.05%
2021/01/11	0	0.00	1	49.75	49.70	-1	3,950	-0.03%
2021/01/08	2	49.23	1	48.80	49.10	1	4,072	0.02%
2021/01/07	0	0.00	15	50.90	50.70	-15	4,018	-0.37%
2021/01/06	0	0.00	8	51.55	50.70	-8	3,989	-0.20%
2021/01/05	2	50.65	0	0.00	50.50	2	3,816	0.05%
2021/01/04	17	52.30	13	52.30	52.20	4	3,838	0.10%
2020/12/31	5	49.70	5	50.72	49.65	0	3,705	0.00%
2020/12/30	0	0.00	7	50.16	50.50	-7	3,916	-0.18%
2020/12/29	14	49.94	3	49.80	49.00	11	3,873	0.28%
2020/12/28	15	50.38	14	50.18	50.80	1	3,769	0.03%
2020/12/25	26	47.15	22	47.05	48.05	4	3,390	0.12%
2020/12/24	1	43.00	1	43.70	43.70	0	3,054	0.00%
2020/12/23	0	0.00	1	42.90	42.90	-1	3,048	-0.03%
2020/12/22	0	0.00	10	43.58	42.30	-10	3,056	-0.33%
2020/12/21	3	43.95	0	0.00	44.00	3	3,048	0.10%
2020/12/18	5	43.33	2	43.48	42.60	3	3,029	0.10%
2020/12/16	2	42.68	2	43.08	42.75	0	3,338	0.00%
2020/12/15	7	42.12	1	42.75	42.75	6	3,452	0.17%
2020/12/14	8	44.69	5	45.00	43.30	3	3,401	0.09%
2020/12/10	1	41.60	1	42.10	42.50	0	3,175	0.00%
2020/12/08	0	0.00	1	42.25	43.45	-1	3,053	-0.03%
2020/12/07	1	41.75	0	0.00	41.75	1	3,017	0.03%
2020/12/04	1	42.90	2	42.60	42.55	-1	2,994	-0.03%
2020/12/03	4	43.09	2	43.73	43.00	2	2,956	0.07%
2020/12/02	3	42.37	3	42.23	42.65	0	2,717	0.00%
2020/12/01	6	41.03	5	41.04	41.40	1	2,638	0.04%
2020/11/30	1	40.60	0	0.00	40.60	1	2,625	0.04%
2020/11/27	0	0.00	2	41.13	41.10	-2	2,621	-0.08%
2020/11/26	3	42.63	2	42.23	41.65	1	2,602	0.04%
2020/11/25	1	41.35	12	41.01	42.10	-11	2,479	-0.44%
2020/11/24	7	41.76	5	42.32	41.25	2	2,429	0.08%
2020/11/23	2	41.05	16	41.27	41.00	-14	2,406	-0.58%
2020/11/20	0	0.00	4	39.81	39.85	-4	2,356	-0.17%
2020/11/19	2	39.35	0	0.00	39.25	2	2,343	0.09%
2020/11/16	5	40.17	5	40.10	40.10	0	2,356	0.00%
2020/11/13	0	0.00	3	39.17	39.75	-3	2,290	-0.13%
2020/11/12	3	39.40	0	0.00	38.30	3	2,246	0.13%
2020/11/11	0	0.00	5	38.63	38.85	-5	2,199	-0.23%
2020/11/10	10	38.67	0	0.00	38.35	10	2,189	0.46%
2020/11/05	5	38.20	0	0.00	38.30	5	2,139	0.23%
2020/11/02	0	0.00	2	36.58	35.90	-2	2,094	-0.10%
2020/10/19	5	38.45	0	0.00	38.35	5	1,973	0.25%
2020/10/16	5	39.81	1	40.30	37.80	4	1,956	0.20%
2020/10/14	1	38.65	0	0.00	38.45	1	1,800	0.06%
2020/10/12	9	40.19	10	39.44	38.20	-1	1,769	-0.06%
2020/10/08	7	39.06	5	38.95	39.55	2	1,693	0.12%
2020/10/07	19	39.82	26	40.56	39.45	-7	1,642	-0.43%
2020/10/06	0	0.00	10	37.80	38.30	-10	1,342	-0.75%
2020/10/05	0	0.00	4	38.25	38.25	-4	1,338	-0.30%
2020/09/29	2	36.75	1	36.70	36.55	1	1,360	0.07%
2020/09/28	3	37.88	0	0.00	37.50	3	1,382	0.22%
2020/09/25	0	0.00	1	39.05	37.70	-1	1,439	-0.07%
2020/09/24	1	39.50	1	39.60	38.55	0	1,438	0.00%
2020/09/23	12	41.01	12	40.65	40.60	0	1,414	0.00%
2020/09/22	6	39.73	4	40.05	40.65	2	1,348	0.15%
2020/09/21	10	39.83	10	40.81	40.50	0	1,259	0.00%
2020/09/18	4	37.15	5	38.37	38.50	-1	981	-0.10%
2020/09/10	1	35.65	0	0.00	35.50	1	898	0.11%
2020/09/04	1	36.45	0	0.00	36.45	1	932	0.11%
2020/09/03	1	37.55	0	0.00	37.10	1	965	0.10%
2020/09/02	1	37.80	1	37.90	37.90	0	1,014	0.00%
2020/08/27	10	37.75	2	38.15	37.60	8	1,158	0.69%
2020/08/26	0	0.00	3	36.27	37.00	-3	1,126	-0.27%
2020/08/25	1	35.00	0	0.00	35.25	1	1,111	0.09%
2020/08/24	1	36.85	2	36.73	36.50	-1	1,126	-0.09%
2020/08/21	0	0.00	4	33.00	34.45	-4	1,094	-0.37%
2020/08/19	0	0.00	3	35.27	34.95	-3	1,245	-0.24%
2020/08/17	8	35.79	0	0.00	35.90	8	1,320	0.61%
2020/08/14	0	0.00	5	34.75	34.95	-5	1,336	-0.37%
2020/08/10	1	35.80	0	0.00	35.10	1	1,447	0.07%
2020/08/05	1	36.50	0	0.00	36.50	1	1,501	0.07%
2020/08/04	0	0.00	1	36.05	36.15	-1	1,545	-0.06%
2020/08/03	1	36.35	0	0.00	36.05	1	1,627	0.06%
2020/07/30	1	35.90	1	35.75	35.70	0	1,723	0.00%
2020/07/28	1	34.75	0	0.00	34.15	1	1,807	0.06%
2020/07/24	1	36.70	0	0.00	36.70	1	1,837	0.05%
2020/07/22	0	0.00	4	37.99	37.80	-4	1,857	-0.22%
2020/07/21	0	0.00	1	37.75	37.60	-1	1,866	-0.05%
2020/07/20	1	37.00	0	0.00	37.25	1	1,947	0.05%
2020/07/17	3	37.15	4	37.10	36.65	-1	1,973	-0.05%
2020/07/16	1	36.95	0	0.00	37.00	1	1,991	0.05%
2020/07/14	0	0.00	5	37.47	37.15	-5	2,041	-0.24%
2020/07/13	9	38.59	0	0.00	38.05	9	2,130	0.42%
2020/07/10	3	38.13	1	38.20	37.75	2	2,181	0.09%
2020/07/09	1	39.40	2	39.50	38.85	-1	2,190	-0.05%
2020/07/08	7	38.57	0	0.00	38.80	7	2,185	0.32%
2020/07/07	1	39.90	0	0.00	39.20	1	2,178	0.05%
2020/07/06	2	41.20	4	41.25	40.80	-2	2,174	-0.09%
2020/07/03	0	0.00	6	39.87	39.75	-6	2,141	-0.28%
2020/07/01	0	0.00	1	38.90	38.90	-1	2,157	-0.05%
2020/06/29	1	38.50	0	0.00	38.35	1	2,166	0.05%
2020/06/24	0	0.00	7	39.51	39.55	-7	2,170	-0.32%
2020/06/23	2	38.00	0	0.00	37.90	2	2,188	0.09%
2020/06/19	2	39.00	0	0.00	38.65	2	2,264	0.09%
2020/06/16	2	38.08	0	0.00	38.10	2	2,298	0.09%
2020/06/12	0	0.00	3	36.60	37.70	-3	2,336	-0.13%
2020/06/10	8	38.63	0	0.00	38.90	8	2,364	0.34%
2020/06/09	2	39.53	0	0.00	39.45	2	2,359	0.08%
2020/06/08	1	42.35	6	43.13	42.50	-5	2,321	-0.22%
2020/06/03	0	0.00	1	42.20	42.00	-1	2,236	-0.04%
2020/06/02	3	42.17	3	41.98	41.50	0	2,214	0.00%
2020/05/29	7	40.86	1	40.95	41.05	6	2,221	0.27%
2020/05/28	1	40.85	0	0.00	40.55	1	2,200	0.05%
2020/05/26	6	42.32	0	0.00	40.70	6	2,180	0.28%
2020/05/25	0	0.00	2	39.90	40.90	-2	2,064	-0.10%
2020/05/22	1	38.85	2	38.15	38.20	-1	2,012	-0.05%
2020/05/21	1	39.05	0	0.00	38.80	1	2,012	0.05%
2020/05/20	8	39.23	21	39.00	38.50	-13	2,017	-0.64%
2020/05/19	1	36.80	0	0.00	37.25	1	2,054	0.05%
2020/05/14	5	39.05	1	39.30	37.55	4	2,104	0.19%
2020/05/13	0	0.00	3	38.35	38.95	-3	2,084	-0.14%
2020/05/12	1	38.65	0	0.00	38.20	1	2,088	0.05%
2020/05/11	3	40.40	1	39.50	39.20	2	2,079	0.10%
2020/05/08	2	38.48	2	39.40	39.75	0	2,046	0.00%
2020/05/07	0	0.00	2	37.95	38.30	-2	1,969	-0.10%
2020/05/06	2	37.45	3	37.98	37.35	-1	1,909	-0.05%
2020/04/30	6	37.28	1	37.30	37.15	5	1,846	0.27%
2020/04/29	6	36.63	6	36.85	36.85	0	1,858	0.00%
2020/04/28	1	36.45	0	0.00	36.35	1	1,867	0.05%
2020/04/24	0	0.00	2	36.05	36.05	-2	1,861	-0.11%
2020/04/23	2	37.75	108	37.10	36.50	-106	1,854	-5.72%	大賣/鉅額交易
2020/04/22	1	34.00	1	33.80	36.35	0	1,774	0.00%
2020/04/21	1	35.60	6	34.80	33.85	-5	1,753	-0.29%
2020/04/20	8	35.01	7	34.99	35.35	1	1,740	0.06%
2020/04/17	4	35.16	0	0.00	35.00	4	1,732	0.23%
2020/04/16	8	35.59	1	35.95	35.35	7	1,690	0.41%
2020/04/15	114	33.50	3	34.18	34.50	111	1,599	6.94%	大買/鉅額交易
2020/04/14	5	31.90	5	32.51	32.90	0	1,557	0.00%
2020/04/13	0	0.00	1	31.10	31.30	-1	1,552	-0.06%
2020/04/10	4	31.91	0	0.00	31.70	4	1,558	0.26%
2020/04/09	3	32.08	1	32.20	32.00	2	1,577	0.13%
2020/04/08	1	32.00	4	32.44	33.00	-3	1,568	-0.19%
2020/04/07	2	31.55	2	31.73	32.25	0	1,558	0.00%
2020/04/06	1	30.25	0	0.00	30.35	1	1,552	0.06%
2020/03/31	0	33.10	0	0.00	29.70	0	1,891	0.00%
2020/03/27	1	30.20	0	0.00	29.95	1	1,900	0.05%
2020/03/26	5	28.60	7	28.40	29.20	-2	1,865	-0.11%
2020/03/24	3	26.63	1	27.45	27.45	2	1,814	0.11%
2020/03/23	0	0.00	5	25.71	25.40	-5	1,814	-0.28%
2020/03/20	5	26.95	0	0.00	27.55	5	1,881	0.27%
2020/03/19	1	25.10	1	25.05	25.05	0	1,920	0.00%
2020/03/18	2	28.55	4	28.21	27.80	-2	1,914	-0.10%
2020/03/17	1	29.10	1	30.00	28.50	0	1,981	0.00%
2020/03/13	3	32.97	2	33.53	34.00	1	2,053	0.05%
2020/03/12	3	38.63	1	38.40	36.60	2	2,306	0.09%
2020/03/10	1	39.55	2	40.25	41.75	-1	2,362	-0.04%
2020/03/09	0	0.00	1	42.05	41.30	-1	2,351	-0.04%
2020/03/06	2	44.30	8	44.17	44.05	-6	2,336	-0.26%
2020/03/05	7	44.90	7	45.40	45.10	0	2,337	0.00%
2020/03/04	2	43.88	0	0.00	45.05	2	2,295	0.09%
2020/03/03	1	43.55	1	43.70	43.20	0	2,289	0.00%
2020/03/02	1	42.65	0	0.00	42.40	1	2,293	0.04%
2020/02/27	1	43.10	1	42.70	41.85	0	2,285	0.00%
2020/02/25	6	45.13	0	0.00	45.00	6	2,261	0.27%
2020/02/24	0	0.00	4	44.81	44.85	-4	2,255	-0.18%
2020/02/21	17	45.71	5	45.50	45.80	12	2,251	0.53%
2020/02/20	6	47.31	2	47.15	46.10	4	2,232	0.18%
2020/02/19	2	44.00	2	43.00	44.50	0	2,107	0.00%
2020/02/18	2	42.60	2	42.55	42.60	0	2,098	0.00%
2020/02/17	2	43.48	3	43.38	43.20	-1	2,104	-0.05%
2020/02/14	2	42.40	1	42.20	42.40	1	2,079	0.05%
2020/02/13	0	0.00	2	42.70	41.70	-2	2,088	-0.10%
2020/02/12	1	42.55	2	42.13	42.30	-1	2,096	-0.05%
2020/02/11	0	0.00	1	41.65	41.60	-1	2,122	-0.05%
2020/02/07	0	0.00	1	42.40	41.60	-1	2,261	-0.04%
2020/02/06	1	42.60	4	42.50	42.90	-3	2,287	-0.13%
2020/02/05	5	42.60	7	42.20	42.15	-2	2,351	-0.09%
2020/02/04	3	40.28	0	0.00	41.55	3	2,428	0.12%
2020/02/03	3	38.35	2	38.90	38.65	1	2,450	0.04%
2020/01/31	2	42.80	0	0.00	41.70	2	2,545	0.08%
2020/01/30	7	43.57	3	43.28	43.25	4	2,614	0.15%
2020/01/16	0	0.00	4	48.60	48.70	-4	3,126	-0.13%
2020/01/15	7	48.21	1	48.10	48.10	6	3,251	0.18%
2020/01/14	2	48.33	3	48.53	48.25	-1	3,283	-0.03%
2020/01/13	1	47.35	0	0.00	47.95	1	3,290	0.03%
2020/01/10	10	47.15	0	0.00	47.15	10	3,299	0.30%
2020/01/07	0	0.00	1	46.65	47.25	-1	3,464	-0.03%
2020/01/06	4	48.43	0	0.00	48.20	4	3,501	0.11%
2020/01/03	1	49.50	0	0.00	49.40	1	3,520	0.03%
2020/01/02	5	50.50	0	0.00	50.90	5	3,693	0.14%
2019/12/27	17	52.02	13	51.69	50.90	4	3,659	0.11%
2019/12/26	1	51.00	1	51.00	51.80	0	3,458	0.00%
2019/12/25	0	0.00	3	50.20	50.40	-3	3,347	-0.09%
2019/12/24	0	0.00	5	49.45	48.80	-5	3,320	-0.15%
2019/12/23	4	49.06	1	48.70	48.70	3	3,309	0.09%
2019/12/20	0	0.00	1	49.20	48.55	-1	3,323	-0.03%
2019/12/19	3	49.40	0	0.00	48.70	3	3,323	0.09%
2019/12/18	2	49.35	0	0.00	49.00	2	3,325	0.06%
2019/12/17	3	49.93	2	49.63	49.90	1	3,355	0.03%
2019/12/16	0	0.00	9	48.98	50.00	-9	3,465	-0.26%
2019/12/13	3	48.10	4	48.31	47.80	-1	3,490	-0.03%
2019/12/12	2	50.60	1	48.90	48.60	1	3,507	0.03%
2019/12/11	3	49.87	4	49.79	50.00	-1	3,431	-0.03%
2019/12/10	4	49.20	6	48.90	49.65	-2	3,390	-0.06%
2019/12/09	34	49.42	34	49.96	49.20	0	3,352	0.00%
2019/12/06	0	0.00	9	49.14	49.65	-9	3,101	-0.29%
2019/12/04	6	44.76	1	45.30	44.80	5	3,088	0.16%
2019/12/03	1	45.00	0	0.00	44.85	1	3,101	0.03%
2019/12/02	5	45.00	0	0.00	44.85	5	3,115	0.16%
2019/11/29	1	47.30	0	0.00	46.30	1	3,137	0.03%
2019/11/28	2	47.15	0	0.00	47.00	2	3,160	0.06%
2019/11/27	1	46.85	2	46.75	46.95	-1	3,187	-0.03%
2019/11/21	2	45.35	1	46.60	46.50	1	3,478	0.03%
2019/11/20	0	0.00	4	46.04	45.90	-4	3,516	-0.11%
2019/11/18	3	47.05	0	0.00	46.70	3	3,694	0.08%
2019/11/15	2	46.90	14	47.16	46.65	-12	3,915	-0.31%
2019/11/14	3	46.32	2	46.00	46.10	1	3,987	0.03%
2019/11/13	1	47.10	1	47.50	47.00	0	4,056	0.00%
2019/11/12	4	46.83	1	46.90	47.40	3	4,066	0.07%
2019/11/11	11	45.89	1	46.20	45.80	10	4,094	0.24%
2019/11/08	1	47.90	0	0.00	47.70	1	4,099	0.02%
2019/11/07	3	48.88	1	49.00	47.80	2	4,121	0.05%
2019/11/06	7	52.33	5	52.22	51.50	2	4,049	0.05%
2019/11/05	0	0.00	7	51.61	51.50	-7	3,973	-0.18%
2019/11/04	5	52.72	9	52.31	51.80	-4	3,945	-0.10%
2019/11/01	9	52.78	3	53.13	53.30	6	3,874	0.15%
2019/10/31	2	52.10	13	51.92	51.50	-11	3,776	-0.29%
2019/10/30	11	52.95	7	52.37	52.40	4	3,732	0.11%
2019/10/29	3	51.93	6	51.25	50.80	-3	3,604	-0.08%
2019/10/28	20	53.76	16	52.71	51.70	4	3,527	0.11%
2019/10/25	9	50.39	18	52.99	53.10	-9	3,262	-0.28%
2019/10/24	2	48.25	2	48.00	48.30	0	3,025	0.00%
2019/10/23	3	48.85	3	50.15	48.40	0	3,020	0.00%
2019/10/22	0	0.00	20	47.24	48.25	-20	2,906	-0.69%
2019/10/21	3	47.40	2	46.55	47.60	1	2,874	0.03%
2019/10/17	0	0.00	8	46.50	46.80	-8	2,858	-0.28%
2019/10/16	27	48.30	16	48.93	47.10	11	2,841	0.39%
2019/10/15	2	46.80	1.2	46.59	46.50	0.8	2,708	0.03%
2019/10/14	0	0.00	2	47.40	46.80	-2	2,767	-0.07%
2019/10/09	2	46.80	0	0.00	46.60	2	2,713	0.07%
2019/10/08	37	47.25	25	47.02	47.00	12	2,681	0.45%
2019/10/07	0	0.00	3	44.90	44.75	-3	2,482	-0.12%
2019/10/02	7	45.44	7	45.49	45.40	0	2,477	0.00%
2019/09/27	0	0.00	1	43.50	43.00	-1	2,455	-0.04%
2019/09/26	1	44.50	0	0.00	44.15	1	2,451	0.04%
2019/09/25	1	45.10	0	0.00	44.10	1	2,477	0.04%
2019/09/24	0	0.00	3.3	45.98	45.70	-3.3	2,468	-0.13%
2019/09/23	0	0.00	4	45.98	45.65	-4	2,450	-0.16%
2019/09/20	0	0.00	2	46.15	46.10	-2	2,457	-0.08%
2019/09/19	22	47.04	10	47.23	46.50	12	2,419	0.50%
2019/09/18	12	45.25	3	45.53	45.90	9	2,245	0.40%
2019/09/17	3	43.95	3	44.32	44.70	0	2,237	0.00%
2019/09/09	1	47.00	3	47.07	46.20	-2	2,176	-0.09%
2019/09/05	0	0.00	1	46.30	46.20	-1	2,103	-0.05%
2019/09/04	1	46.10	0	0.00	46.30	1	2,093	0.05%
2019/09/03	0	0.00	2	46.83	46.00	-2	2,091	-0.10%
2019/08/30	3	46.48	2	46.98	45.60	1	2,058	0.05%
2019/08/29	0	0.00	3	47.23	46.40	-3	2,011	-0.15%
2019/08/28	1	47.90	6	47.32	47.30	-5	1,965	-0.25%
2019/08/27	12	46.28	6	46.08	48.10	6	1,869	0.32%
2019/08/23	2	45.80	0	0.00	45.35	2	1,688	0.12%
2019/08/22	8	46.36	7	45.66	46.35	1	1,643	0.06%
2019/08/21	3	44.32	18	44.91	44.80	-15	1,537	-0.98%
2019/08/20	18	43.31	24	44.76	44.70	-6	1,452	-0.41%
2019/08/19	4	41.90	0	0.00	41.90	4	1,221	0.33%
2019/08/16	0	0.00	3	39.03	40.40	-3	1,134	-0.26%
2019/08/12	0	0.00	11	37.15	37.20	-11	973	-1.13%
2019/08/08	0	0.00	1	35.65	35.10	-1	919	-0.11%
2019/07/31	10	35.40	0	0.00	35.70	10	910	1.10%
2019/07/29	1	36.90	10	36.90	36.80	-9	887	-1.01%
2019/07/24	3	36.60	9	36.62	37.00	-6	878	-0.68%
2019/07/23	0	0.00	1	36.25	36.20	-1	860	-0.12%
2019/07/17	0	0.00	2	35.90	36.10	-2	843	-0.24%
2019/07/16	12	36.94	0	0.00	36.15	12	830	1.44%
2019/07/10	5	34.60	0	0.00	34.70	5	743	0.67%
2019/07/05	0	0.00	1	34.50	34.50	-1	701	-0.14%
2019/07/02	1	34.00	0	0.00	34.00	1	678	0.15%
2019/06/27	0	0.00	7	33.70	33.15	-7	639	-1.09%
2019/06/26	5	33.30	0	0.00	33.40	5	619	0.81%
2019/06/25	0	0.00	1	33.00	33.25	-1	612	-0.16%
2019/06/24	7	33.56	2	33.90	33.25	5	597	0.84%
2019/06/18	4	32.53	6	32.43	31.85	-2	500	-0.40%
2019/06/17	2	31.30	2	31.05	31.10	0	463	0.00%
2019/06/11	1	31.20	2	31.20	31.20	-1	485	-0.21%
2019/06/10	0	0.00	2	30.05	31.15	-2	468	-0.43%
2019/06/04	0	0.00	1	28.90	28.90	-1	466	-0.21%
2019/05/31	1	29.20	0	0.00	29.20	1	497	0.20%
2019/05/23	0	0.00	1	29.30	29.15	-1	663	-0.15%
2019/04/19	0	0.00	1	33.30	33.20	-1	1,335	-0.07%
2019/04/17	0	0.00	1	34.30	34.30	-1	1,345	-0.07%
2019/04/16	3	34.13	0	0.00	34.00	3	1,361	0.22%
2019/03/29	1	34.30	0	0.00	34.25	1	1,470	0.07%
2019/03/28	0	34.40	0	0.00	34.10	0	1,486	0.00%
2019/03/27	0	33.80	0	0.00	33.90	0	1,508	0.00%
2019/03/25	0	33.00	0	0.00	33.00	0	1,547	0.00%
2019/03/22	0	0.00	1	33.90	33.85	-1	1,556	-0.06%
2019/03/21	0	0.00	1	34.60	34.20	-1	1,575	-0.06%
2019/03/20	1	34.25	0	0.00	34.00	1	1,638	0.06%
2019/03/15	1	34.80	11	34.89	34.85	-10	1,829	-0.55%
2019/03/12	1	35.35	0	0.00	35.30	1	2,209	0.05%
2019/03/07	6	36.25	0	0.00	36.00	6	2,353	0.25%
2019/03/05	6	37.50	0	0.00	37.35	6	2,570	0.23%
2019/03/04	0	0.00	4	37.94	37.90	-4	2,692	-0.15%
2019/02/26	1	37.05	0	0.00	36.80	1	2,641	0.04%
2019/02/22	3	36.77	4	37.20	36.70	-1	2,667	-0.04%
2019/02/21	0	0.00	4	36.98	37.00	-4	2,675	-0.15%
2019/02/20	0	0.00	2	37.00	36.70	-2	2,678	-0.07%
2019/02/19	6	36.92	6	37.67	36.70	0	2,688	0.00%
2019/02/18	0	0.00	1	36.50	36.50	-1	2,701	-0.04%
2019/02/15	0	0.00	3	36.10	36.00	-3	2,692	-0.11%
2019/02/14	6	37.13	4	37.95	36.60	2	2,683	0.07%
2019/02/13	5	36.42	2	36.60	36.35	3	2,608	0.12%
2019/02/12	6	36.32	3	36.35	36.30	3	2,576	0.12%
2019/02/11	7	35.39	4	36.10	36.15	3	2,557	0.12%
2019/01/28	1	34.80	2	35.00	34.80	-1	2,593	-0.04%
2019/01/18	2	35.90	17	35.97	35.70	-15	2,556	-0.59%
2019/01/17	1	34.30	0	0.00	34.60	1	2,434	0.04%
2019/01/16	3	35.10	0	0.00	35.10	3	2,417	0.12%
2019/01/15	8	34.69	4	34.73	35.20	4	2,336	0.17%
2019/01/11	0	0.00	1	34.10	33.40	-1	2,274	-0.04%
2019/01/09	1	33.45	0	0.00	33.45	1	2,280	0.04%
2019/01/04	2	33.50	2	32.95	32.90	0	2,294	0.00%
2019/01/03	1	33.60	0	0.00	32.60	1	2,282	0.04%
2019/01/02	1	33.45	0	0.00	33.55	1	2,326	0.04%
2018/12/28	0	0.00	2	33.88	33.25	-2	2,346	-0.09%
2018/12/27	1	32.55	0	0.00	32.25	1	2,334	0.04%
2018/12/25	1	31.90	0	0.00	32.10	1	2,332	0.04%
2018/12/21	3	32.27	1	31.75	32.70	2	2,387	0.08%
2018/12/20	1	32.20	0	0.00	31.95	1	2,419	0.04%
2018/12/19	1	34.50	1	33.30	33.15	0	2,446	0.00%
2018/12/14	1	34.80	10	35.05	35.05	-9	2,464	-0.37%
2018/12/13	4	36.51	0	0.00	35.80	4	2,446	0.16%
2018/12/12	3	37.30	5	37.28	37.10	-2	2,386	-0.08%
2018/12/11	0	0.00	15	34.87	34.80	-15	2,220	-0.68%
2018/12/10	16	34.22	3	35.40	34.30	13	2,221	0.59%
2018/12/07	3	36.90	19	36.33	36.00	-16	2,193	-0.73%
2018/12/06	23	35.62	0	0.00	35.10	23	2,121	1.08%
2018/12/05	7	37.51	12	38.37	38.95	-5	2,034	-0.25%
2018/12/04	1	35.85	43	36.24	36.30	-42	1,827	-2.30%
2018/12/03	48	36.14	3	36.18	35.90	45	1,816	2.48%
2018/11/30	1	35.80	5	36.19	35.00	-4	1,745	-0.23%
2018/11/29	11	35.06	1	34.85	35.30	10	1,674	0.60%
2018/11/28	9	35.21	3	35.27	35.30	6	1,616	0.37%
2018/11/27	2	33.33	5	32.73	33.75	-3	1,451	-0.21%
2018/11/23	2	30.15	0	0.00	29.85	2	1,321	0.15%
2018/11/22	0	0.00	1	32.00	29.70	-1	1,358	-0.07%
2018/11/21	6	30.65	0	0.00	30.75	6	1,312	0.46%
2018/11/20	0	0.00	2	30.63	30.00	-2	1,312	-0.15%
2018/11/16	2	30.03	0	0.00	29.95	2	1,295	0.15%
2018/11/15	1	30.10	2	30.15	30.00	-1	1,279	-0.08%
2018/11/14	1	28.65	0	0.00	28.50	1	1,212	0.08%
2018/11/13	0	0.00	3	27.80	28.80	-3	1,220	-0.25%
2018/11/09	2	28.20	2	28.68	28.95	0	1,250	0.00%
2018/11/08	0	0.00	1	28.80	28.65	-1	1,263	-0.08%
2018/11/07	8	28.97	5	28.80	29.05	3	1,271	0.24%
2018/11/06	0	0.00	5	29.03	27.85	-5	1,292	-0.39%
2018/11/05	1	28.95	0	0.00	28.95	1	1,315	0.08%
2018/10/30	4	25.50	0	0.00	25.50	4	1,345	0.30%
2018/10/25	0	0.00	3	26.00	25.60	-3	1,397	-0.21%
2018/10/22	0	0.00	1	29.55	29.60	-1	1,451	-0.07%
2018/10/18	1	29.10	0	0.00	29.00	1	1,523	0.07%
2018/10/08	1	33.35	3	33.75	32.70	-2	1,957	-0.10%
2018/10/05	4	33.81	1	35.80	33.85	3	1,968	0.15%
2018/10/03	0	0.00	1	37.95	37.80	-1	2,033	-0.05%
2018/10/02	1	39.10	0	0.00	38.60	1	2,079	0.05%
2018/10/01	0	0.00	1	38.65	39.10	-1	2,092	-0.05%
2018/09/28	1	38.25	0	0.00	38.50	1	2,183	0.05%
2018/09/27	0	0.00	1	39.20	38.20	-1	2,335	-0.04%
2018/09/26	0	0.00	0	38.40	38.30	0	2,389	0.00%
2018/09/25	0	0.00	1	37.50	39.65	-1	2,624	-0.04%
2018/09/21	2	35.60	2	36.15	36.05	0	2,697	0.00%
2018/09/19	1	36.20	0	0.00	36.00	1	3,096	0.03%
2018/09/18	1	36.25	0	0.00	35.70	1	3,290	0.03%
2018/09/14	0	0.00	1	36.55	37.45	-1	3,478	-0.03%
2018/09/13	11	36.78	1	37.10	36.00	10	3,591	0.28%
2018/09/12	1	35.30	0	0.00	35.75	1	3,840	0.03%
2018/09/11	0	0.00	1	36.05	36.20	-1	4,084	-0.02%
2018/09/10	1	35.75	0	0.00	35.05	1	4,200	0.02%
2018/09/05	1	40.45	0	0.00	40.35	1	5,255	0.02%
2018/08/30	2	41.30	4	41.99	41.30	-2	6,336	-0.03%
2018/08/29	4	42.48	2	41.60	41.10	2	6,392	0.03%
2018/08/28	1	40.30	0	0.00	40.35	1	6,415	0.02%
2018/08/27	0	0.00	1	40.15	40.90	-1	6,494	-0.02%
2018/08/20	0	0.00	1	40.30	40.20	-1	7,592	-0.01%
2018/08/17	3	42.87	4	43.13	41.30	-1	7,777	-0.01%
2018/08/16	2	40.95	15	40.70	41.20	-13	7,946	-0.16%
2018/08/15	1	40.80	0	0.00	40.80	1	7,961	0.01%
2018/08/13	1	40.85	4	39.90	39.40	-3	7,935	-0.04%
2018/08/08	1	47.35	0	0.00	47.30	1	7,819	0.01%
2018/08/03	0	0.00	0.3	48.00	48.15	-0.3	7,840	0.00%
2018/08/02	2	48.40	7	47.54	47.10	-5	7,831	-0.06%
2018/08/01	0	0.00	2	49.20	48.90	-2	7,815	-0.03%
2018/07/27	2	50.50	3	50.40	50.90	-1	7,785	-0.01%
2018/07/26	3	51.17	0	0.00	49.90	3	7,776	0.04%
2018/07/24	2	50.00	5	50.90	49.75	-3	7,694	-0.04%
2018/07/23	1	48.55	0	0.00	48.10	1	7,619	0.01%
2018/07/20	10	48.69	5	49.16	48.60	5	7,595	0.07%
2018/07/19	8	48.93	10	49.06	49.80	-2	7,558	-0.03%
2018/07/18	8	50.86	8	49.54	49.20	0	7,535	0.00%
2018/07/17	9	51.64	2	51.10	50.90	7	7,498	0.09%
2018/07/16	15	53.16	17	53.47	53.50	-2	7,432	-0.03%
2018/07/13	3	50.83	2	50.50	50.10	1	7,316	0.01%
2018/07/06	15	49.93	13	49.59	51.10	2	7,143	0.03%
2018/07/05	10	50.56	13	48.98	50.30	-3	7,059	-0.04%
2018/07/04	19	52.08	7	51.90	52.20	12	6,912	0.17%
2018/07/03	27	57.18	7	57.06	54.10	20	6,815	0.29%
2018/07/02	12	54.97	16	55.59	55.80	-4	6,538	-0.06%
2018/06/29	25	56.75	22	56.68	55.40	3	6,411	0.05%
2018/06/28	5	54.84	6	54.60	55.00	-1	6,177	-0.02%
2018/06/27	2	54.15	4	53.73	53.20	-2	6,026	-0.03%
2018/06/26	7	51.63	6	51.63	51.50	1	5,837	0.02%
2018/06/25	5	50.84	4	50.85	50.50	1	5,736	0.02%
2018/06/22	9	53.17	2	54.10	52.50	7	5,680	0.12%
2018/06/21	8	55.60	16	56.49	56.30	-8	5,564	-0.14%
2018/06/20	10	54.48	17	54.91	52.20	-7	5,338	-0.13%
2018/06/19	7	54.00	11	54.50	53.80	-4	5,136	-0.08%
2018/06/15	16	58.06	4	57.80	57.20	12	5,187	0.23%
2018/06/14	3	56.73	13	57.75	58.50	-10	4,883	-0.20%
2018/06/13	32	57.33	27	56.34	53.20	5	4,486	0.11%
2018/06/12	13	56.23	14	55.96	56.50	-1	4,175	-0.02%
2018/06/11	1	51.50	8	51.61	53.20	-7	3,770	-0.19%
2018/06/08	11	47.15	12	46.78	48.40	-1	3,522	-0.03%
2018/06/07	5	43.86	6	45.12	45.60	-1	3,275	-0.03%
2018/06/05	1	43.10	2	44.80	43.90	-1	3,131	-0.03%
2018/06/04	3	45.78	0	0.00	45.55	3	3,106	0.10%
2018/06/01	8	46.56	26	46.57	46.50	-18	3,065	-0.59%
2018/05/31	27	48.73	15	47.97	46.10	12	3,119	0.38%
2018/05/30	6	44.85	8	45.96	47.10	-2	2,874	-0.07%
2018/05/29	3	47.08	13	45.23	43.90	-10	2,552	-0.39%
2018/05/28	15	43.43	5	43.27	43.85	10	2,358	0.42%
2018/05/25	17	42.03	8	41.94	40.95	9	2,209	0.41%
2018/05/24	10	40.77	13	40.82	41.70	-3	2,033	-0.15%
2018/05/23	2	37.40	6	38.15	37.95	-4	1,873	-0.21%
2018/05/21	0	0.00	2	37.05	37.20	-2	1,899	-0.11%
2018/05/18	2	36.00	0	0.00	36.10	2	1,925	0.10%
2018/05/16	6	37.50	7	38.41	37.10	-1	1,993	-0.05%
2018/05/15	7	37.39	7	37.91	37.80	0	2,038	0.00%
2018/05/14	1	37.00	2	36.80	36.80	-1	2,101	-0.05%
2018/05/11	2	37.90	1	38.75	37.20	1	2,141	0.05%
2018/05/09	1	35.30	0	0.00	35.30	1	2,418	0.04%
2018/05/04	1	34.45	1	33.60	34.25	0	3,184	0.00%
2018/05/03	0	0.00	3	35.13	33.70	-3	3,340	-0.09%
2018/04/30	2	37.30	0	0.00	37.00	2	3,608	0.06%
2018/04/27	0	0.00	1	36.85	37.00	-1	3,747	-0.03%
2018/04/26	3	38.27	0	0.00	36.00	3	3,777	0.08%
2018/04/24	0	0.00	1	36.95	37.20	-1	3,911	-0.03%
2018/04/23	0	0.00	5	39.35	38.50	-5	3,928	-0.13%
2018/04/20	2	39.95	1	40.70	39.85	1	3,935	0.03%
2018/04/19	18	40.97	6	41.10	40.75	12	3,927	0.31%
2018/04/18	1	38.40	0	0.00	38.70	1	3,847	0.03%
2018/04/16	2	38.20	1	38.35	38.05	1	3,854	0.03%
2018/04/12	2	38.80	0	0.00	38.50	2	4,002	0.05%
2018/04/11	0	0.00	6	39.88	39.65	-6	4,144	-0.14%
2018/04/10	1	41.75	0	0.00	40.35	1	4,193	0.02%
2018/04/09	0	0.00	1	40.65	40.65	-1	4,283	-0.02%
2018/04/03	0	0.00	1	41.45	40.95	-1	4,431	-0.02%
2018/03/31	2	41.08	0	0.00	41.20	2	4,816	0.04%
2018/03/30	1	41.70	0	0.00	40.85	1	4,904	0.02%
2018/03/28	0	0.00	2	42.15	41.35	-2	5,094	-0.04%
2018/03/27	0	0.00	2	42.15	41.60	-2	5,175	-0.04%
2018/03/26	0	0.00	2	41.10	41.20	-2	5,342	-0.04%
2018/03/23	2	40.13	1	41.45	40.65	1	5,561	0.02%
2018/03/22	5	42.67	1	42.40	41.95	4	5,565	0.07%
2018/03/21	6	46.08	3	45.52	43.60	3	5,554	0.05%
2018/03/20	0	0.00	4	42.86	43.00	-4	5,452	-0.07%
2018/03/19	2	42.30	1	42.65	41.80	1	5,478	0.02%
2018/03/16	2	42.88	1	42.55	42.50	1	5,526	0.02%
2018/03/15	2	42.20	5	42.65	42.65	-3	5,672	-0.05%
2018/03/13	5	42.20	11	42.89	42.00	-6	5,841	-0.10%
2018/03/12	2	41.55	0	0.00	41.50	2	5,805	0.03%
2018/03/09	1	41.20	0	0.00	41.45	1	5,804	0.02%
2018/03/08	6	42.03	2	41.63	41.70	4	5,783	0.07%
2018/03/07	9	42.20	2	43.35	41.10	7	5,746	0.12%
2018/03/06	19	44.18	28	43.98	43.20	-9	5,715	-0.16%
2018/03/05	10	41.56	13	42.25	41.45	-3	5,554	-0.05%
2018/03/01	0	0.00	1	40.40	41.00	-1	5,495	-0.02%
2018/02/27	6	40.89	4	41.30	40.35	2	5,541	0.04%
2018/02/26	6	40.83	0	0.00	40.90	6	5,558	0.11%
2018/02/23	4	41.18	8	41.76	41.10	-4	5,742	-0.07%
2018/02/22	1	40.75	0	0.00	40.50	1	6,065	0.02%
2018/02/21	2	41.30	3	40.65	40.30	-1	6,351	-0.02%
2018/02/09	10	37.70	1	37.50	37.50	9	6,645	0.14%
2018/02/08	3	39.37	0	0.00	39.15	3	6,637	0.05%
2018/02/07	4	39.50	4	39.95	38.85	0	6,614	0.00%
2018/02/06	7	38.91	0	0.00	38.30	7	6,578	0.11%
2018/02/05	2	42.10	2	42.43	42.50	0	6,496	0.00%
2018/02/02	2	44.25	0	0.00	43.75	2	6,467	0.03%
2018/02/01	8	47.73	7	47.89	45.60	1	6,401	0.02%
2018/01/31	7	46.98	10	46.56	47.10	-3	6,168	-0.05%
2018/01/30	17	47.95	14	46.74	46.60	3	5,992	0.05%
2018/01/29	2	45.68	7	46.79	47.85	-5	5,696	-0.09%
2018/01/26	3	43.38	5	43.84	43.50	-2	5,462	-0.04%
2018/01/25	9	44.91	11	44.80	41.80	-2	5,388	-0.04%
2018/01/24	0	44.60	15	44.35	44.60	-15	5,370	-0.28%
2018/01/23	15	42.88	4	44.44	45.25	11	5,326	0.21%
2018/01/22	2	41.00	5	40.89	41.15	-3	5,353	-0.06%
2018/01/19	4	40.56	3	40.28	40.10	1	5,650	0.02%
2018/01/18	11	41.00	14	41.07	40.15	-3	6,086	-0.05%
2018/01/17	4	39.23	0	0.00	39.15	4	6,095	0.07%
2018/01/15	1	39.35	0	0.00	39.45	1	6,166	0.02%
2018/01/12	3	40.35	4	40.79	39.95	-1	6,189	-0.02%
2018/01/11	2	39.55	3	39.70	39.50	-1	6,285	-0.02%
2018/01/10	1	39.55	3	39.80	39.15	-2	6,270	-0.03%
2018/01/09	12	41.00	15	40.67	40.15	-3	6,242	-0.05%
2018/01/05	8	45.59	6	46.19	45.30	2	6,100	0.03%
2018/01/04	3	43.17	11	43.29	43.30	-8	5,938	-0.13%
2018/01/03	7	44.51	6	44.78	44.10	1	5,876	0.02%
2018/01/02	12	44.38	38	44.42	43.80	-26	5,769	-0.45%