尼克森 (3317)-凱基-台南券商分點個股進出

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
50.1
漲跌
▼1.6
漲幅
-3.09%
成交量
261張
產業
上櫃半導體類股
496人加入追蹤

立即追蹤
本地時間:13:30

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

尼克森 (3317)籌碼相關－凱基-台南券商分點個股進出

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

凱基-台南券商分點個股進出
凱基-台南券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/19	5	49.96	0	0.00	50.10	5	306	1.63%
2024/04/16	1	50.00	1	49.90	49.50	0	312	0.00%
2024/04/15	1	51.30	0	0.00	51.30	1	315	0.32%
2024/04/11	1	52.80	0.1	52.90	52.70	1	318	0.30%
2024/04/10	0	53.80	0.1	53.40	53.40	0	322	-0.02%
2024/04/09	0	0.00	0.1	53.00	52.80	-0.1	325	-0.02%
2024/04/08	2	52.90	0	53.10	53.00	2	329	0.60%
2024/04/03	0	0.00	0	53.40	53.50	0	334	-0.01%
2024/04/02	1	53.00	0	0.00	52.70	1	341	0.29%
2024/04/01	0	0.00	0	53.10	52.80	0	346	0.00%
2024/03/28	0	0.00	1.2	52.43	52.30	-1.2	357	-0.33%
2024/03/21	0	0.00	0.1	53.20	53.10	-0.1	387	-0.01%
2024/03/20	0.7	53.00	0.1	53.20	52.60	0.6	399	0.16%
2024/03/13	1	52.00	0	0.00	52.00	1	475	0.21%
2024/03/11	0	53.50	0	0.00	53.50	0	524	0.00%
2024/03/07	0	0.00	5	56.10	55.10	-5	559	-0.89%
2024/03/06	0	0.00	13	57.10	57.10	-13	592	-2.19%
2024/03/05	2	56.70	0	0.00	56.70	2	741	0.27%
2024/03/04	0	0.00	0.1	57.00	57.00	-0.1	826	-0.01%
2024/03/01	5	57.16	0	0.00	56.90	5	832	0.60%
2024/02/27	6	56.42	1.1	57.24	56.50	4.9	843	0.58%
2024/02/26	5	56.70	11	56.86	56.80	-6	864	-0.69%
2024/02/23	5	56.40	5.1	57.60	56.10	-0.1	892	-0.01%
2024/02/22	0	0.00	0.1	56.80	56.70	-0.1	901	-0.01%
2024/02/21	0	0.00	6	57.20	56.80	-6	931	-0.64%
2024/02/20	11	56.69	7	57.47	56.60	4	933	0.43%
2024/02/16	0	0.00	0	58.50	57.00	0	939	0.00%
2024/02/15	1.1	54.76	2	55.80	56.20	-1	936	-0.10%
2024/02/01	1	54.80	0	0.00	54.80	1	961	0.10%
2024/01/29	0	0.00	0	57.50	56.00	0	1,084	0.00%
2024/01/26	2	55.60	81	55.90	55.60	-79	1,088	-7.26%
2024/01/22	11	57.06	0	0.00	57.10	11	1,118	0.98%
2024/01/19	7	56.16	0	0.00	56.60	7	1,134	0.62%
2024/01/18	4	56.10	0	0.00	55.80	4	1,139	0.35%
2024/01/16	7	56.34	4	57.10	57.40	3	1,138	0.26%
2024/01/15	1	56.60	10	56.70	56.20	-9	1,131	-0.80%
2024/01/11	12	55.80	2	56.00	56.00	10	1,133	0.88%
2024/01/10	0	0.00	1	56.20	56.40	-1	1,138	-0.09%
2024/01/09	28	57.30	17	58.08	57.20	11	1,149	0.96%
2024/01/08	6	59.07	0	0.00	58.50	6	1,145	0.52%
2024/01/05	2	59.30	0	0.00	59.50	2	1,154	0.17%
2024/01/04	11	60.31	0	0.00	59.60	11	1,181	0.93%
2024/01/03	3	60.20	0	0.00	60.30	3	1,185	0.25%
2024/01/02	9	60.90	0.2	60.80	60.90	8.8	1,203	0.73%
2023/12/29	28	62.56	0	0.00	62.10	28	1,205	2.32%
2023/12/28	19	63.05	1	63.10	62.90	18	1,209	1.49%
2023/12/26	1	62.80	1	63.00	62.70	0	1,215	0.00%
2023/12/25	0	0.00	2.2	62.33	62.70	-2.2	1,216	-0.18%
2023/12/22	1	62.00	0	0.00	62.40	1	1,217	0.08%
2023/12/21	2	61.65	0	0.00	61.60	2	1,216	0.16%
2023/12/20	0	0.00	1	61.50	61.00	-1	1,214	-0.08%
2023/12/19	6	60.48	0	0.00	60.70	6	1,213	0.49%
2023/12/18	5	62.20	2	62.60	62.00	3	1,208	0.25%
2023/12/15	15	63.39	0	0.00	63.20	15	1,210	1.24%
2023/12/14	2.2	63.55	1	64.00	64.30	1.2	1,208	0.10%
2023/12/13	1	64.00	0	0.00	63.80	1	1,207	0.08%
2023/12/12	0	0.00	2.1	64.80	64.30	-2.1	1,242	-0.17%
2023/12/11	1	62.80	5	62.62	63.10	-4	1,256	-0.32%
2023/12/08	5	63.00	0	0.00	62.80	5	1,268	0.39%
2023/12/07	2	64.00	0	0.00	62.50	2	1,261	0.16%
2023/12/06	2	64.10	11	65.02	64.90	-9	1,254	-0.72%
2023/12/05	7	63.26	0	0.00	63.50	7	1,218	0.57%
2023/12/04	5	64.36	1.5	64.17	64.00	3.5	1,216	0.29%
2023/12/01	10	64.91	2	65.60	65.20	8	1,191	0.67%
2023/11/30	8	63.79	9	65.14	65.20	-1	1,155	-0.09%
2023/11/29	11	61.63	15.1	62.30	63.30	-4.1	1,002	-0.41%
2023/11/28	0	0.00	4	59.30	59.80	-4	916	-0.44%
2023/11/27	7	58.60	0	0.00	58.30	7	907	0.77%
2023/11/22	0	0.00	4	59.90	59.90	-4	866	-0.46%
2023/11/21	2	58.10	0	0.00	58.00	2	833	0.24%
2023/11/20	0	0.00	2	57.95	58.50	-2	824	-0.24%
2023/11/17	1	55.90	0	0.00	56.10	1	797	0.13%
2023/11/14	1	55.60	0.1	55.60	55.50	1	785	0.12%
2023/11/10	1	56.00	0.1	56.60	56.00	1	779	0.12%
2023/11/09	1	56.60	0	0.00	55.60	1	771	0.13%
2023/11/08	3.2	57.05	14	59.26	56.90	-10.8	761	-1.42%
2023/11/07	15	62.51	0	0.00	62.30	15	689	2.18%
2023/11/06	0	0.00	3	59.00	59.50	-3	641	-0.47%
2023/11/02	0	0.00	0.5	58.80	59.50	-0.5	648	-0.07%
2023/10/30	1	57.20	2.2	58.54	58.90	-1.2	625	-0.19%
2023/10/27	4	58.48	0.2	59.20	56.80	3.8	607	0.63%
2023/10/26	0	0.00	1.1	57.91	58.30	-1.1	589	-0.19%
2023/10/25	0	0.00	1.1	58.49	58.30	-1.1	579	-0.19%
2023/10/24	2	57.40	4	57.10	57.30	-2	574	-0.35%
2023/10/23	0	0.00	1	57.70	57.30	-1	578	-0.17%
2023/10/20	0	0.00	0.1	56.45	56.60	-0.1	573	-0.02%
2023/10/19	3	56.30	0	0.00	56.20	3	572	0.52%
2023/10/17	0	0.00	0.1	59.40	58.70	-0.1	560	-0.01%
2023/10/12	0.2	59.50	1	59.30	59.60	-0.8	542	-0.15%
2023/10/11	0	0.00	2.2	57.76	57.30	-2.2	515	-0.42%
2023/10/06	1	57.50	0	0.00	56.60	1	509	0.20%
2023/10/05	0	0.00	4	58.60	57.50	-4	487	-0.82%
2023/10/04	0	0.00	0.2	57.60	58.00	-0.2	480	-0.03%
2023/10/03	1	57.60	0	0.00	57.60	1	473	0.21%
2023/10/02	3	57.40	0	0.00	57.20	3	465	0.65%
2023/09/27	0	0.00	7	57.90	58.10	-7	450	-1.55%
2023/09/26	1	57.50	4	57.65	57.50	-3	446	-0.67%
2023/09/19	0	0.00	1	56.80	57.00	-1	415	-0.24%
2023/09/15	5	57.90	0	0.00	57.60	5	398	1.26%
2023/09/14	4	57.40	2	56.70	57.20	2	356	0.56%
2023/09/13	0	0.00	1	53.20	56.00	-1	315	-0.32%
2023/09/11	9	52.48	1	52.30	52.00	8	278	2.87%
2023/09/08	0	0.00	1	51.60	51.80	-1	268	-0.37%
2023/08/25	0	0.00	1	46.75	46.80	-1	258	-0.39%
2023/08/22	1	52.50	0	0.00	52.50	1	247	0.40%
2023/08/11	0	0.00	10	53.30	53.40	-10	245	-4.07%
2023/08/10	0	0.00	0.1	53.50	52.90	-0.1	245	-0.02%
2023/08/09	0	0.00	3	53.87	53.70	-3	245	-1.24%
2023/08/08	1	53.50	0.2	53.15	53.70	0.8	241	0.35%
2023/07/31	0	0.00	0	52.90	52.10	0	245	-0.01%
2023/07/27	0	0.00	0	52.00	52.10	0	244	0.00%
2023/07/26	1	51.60	0	0.00	51.60	1	244	0.41%
2023/07/24	0	0.00	0	53.10	52.40	0	243	0.00%
2023/07/19	2	53.80	1	54.30	53.10	1	248	0.40%
2023/07/18	0	0.00	1	53.60	53.10	-1	254	-0.39%
2023/07/17	1	52.70	0	0.00	53.60	1	262	0.38%
2023/07/14	0	0.00	6	52.30	52.50	-6	271	-2.21%
2023/07/13	1	52.40	0	0.00	52.10	1	287	0.35%
2023/07/12	1	52.50	0	0.00	52.30	1	293	0.34%
2023/07/06	0	0.00	0	53.40	52.90	0	349	0.00%
2023/06/28	0	0.00	0.1	52.00	51.80	-0.1	352	-0.01%
2023/06/20	0	0.00	0	53.20	53.10	0	363	-0.01%
2023/06/13	0	0.00	10	54.20	54.70	-10	377	-2.65%
2023/06/08	0	0.00	3	52.90	52.80	-3	376	-0.80%
2023/06/05	0	0.00	1	53.90	54.00	-1	389	-0.26%
2023/06/02	1	53.40	1	53.80	53.50	0	391	0.00%
2023/06/01	0	0.00	1	53.50	53.60	-1	396	-0.25%
2023/05/31	0	0.00	1	53.40	53.40	-1	399	-0.25%
2023/05/19	1	53.20	0	0.00	52.80	1	418	0.24%
2023/05/18	2	52.70	7	52.60	52.50	-5	418	-1.20%
2023/05/12	10	51.10	0	0.00	51.40	10	420	2.38%
2023/04/25	10	54.30	0	0.00	54.30	10	451	2.21%
2023/04/21	10	57.08	1	56.60	56.10	9	454	1.98%
2023/04/19	8	60.75	1	60.20	60.60	7	441	1.59%
2023/04/18	0	0.00	1.1	60.70	60.40	-1.1	428	-0.25%
2023/04/14	4	60.33	7	59.80	59.40	-3	403	-0.74%
2023/04/13	0	0.00	3	59.20	59.20	-3	383	-0.78%
2023/04/12	0	0.00	12	59.74	60.00	-12	372	-3.22%
2023/04/11	0	0.00	0	59.00	58.70	0	360	0.00%
2023/04/10	2	57.85	0	0.00	58.10	2	349	0.57%
2023/04/07	1	56.70	0	0.00	56.70	1	346	0.29%
2023/03/31	0	0.00	1	57.40	57.40	-1	347	-0.29%
2023/03/29	0	0.00	20	56.62	56.70	-20	351	-5.70%
2023/03/28	10	57.20	0	0.00	56.90	10	355	2.81%
2023/03/24	10	58.19	0	0.00	57.90	10	355	2.81%
2023/03/23	0	0.00	2	58.05	58.00	-2	354	-0.56%
2023/03/21	10	57.20	0	0.00	57.00	10	353	2.83%
2023/03/20	1	55.80	0	0.00	56.40	1	356	0.28%
2023/03/16	0	0.00	1	53.70	53.70	-1	410	-0.24%
2023/03/10	1	57.40	0	0.00	56.50	1	472	0.21%
2023/03/09	1	59.40	0	0.00	58.60	1	476	0.21%
2023/03/08	8.1	59.40	0	0.00	59.40	8.1	475	1.70%
2023/03/07	1	58.60	0	0.00	59.20	1	475	0.21%
2023/03/06	0	0.00	1	59.30	59.30	-1	481	-0.21%
2023/02/24	1	57.30	0	0.00	57.40	1	547	0.18%
2023/02/22	0	0.00	1	57.50	57.50	-1	560	-0.18%
2023/02/17	0	0.00	1	59.00	58.90	-1	565	-0.18%
2023/02/16	0	0.00	2	58.30	58.50	-2	563	-0.35%
2023/02/15	0	0.00	3	56.73	56.80	-3	563	-0.53%
2023/02/14	0	0.00	1	57.20	57.20	-1	562	-0.18%
2023/02/13	0	56.70	1	56.60	56.60	-1	563	-0.18%
2023/02/07	0	0.00	0	58.10	58.10	0	570	0.00%
2023/02/02	0	0.00	1	58.00	58.20	-1	571	-0.17%
2023/02/01	1	56.60	0	0.00	57.10	1	565	0.18%
2022/12/29	1	52.70	1	53.80	53.70	0	557	0.00%
2022/12/16	2	57.50	0	0.00	57.40	2	591	0.34%
2022/12/13	1	57.50	1	57.20	57.20	0	594	0.00%
2022/12/12	1	57.20	0	0.00	57.60	1	594	0.17%
2022/12/09	1	58.90	0	0.00	58.30	1	590	0.17%
2022/12/08	2	58.20	3	59.20	59.80	-1	561	-0.18%
2022/12/07	3	57.50	11.2	57.70	57.20	-8.2	535	-1.53%
2022/12/05	3	57.70	0	0.00	57.20	3	481	0.62%
2022/12/01	0	0.00	2	57.25	57.30	-2	484	-0.41%
2022/11/29	1	55.70	0	0.00	56.10	1	491	0.20%
2022/11/25	1	57.10	0	0.00	56.20	1	488	0.20%
2022/11/24	8	56.10	1	55.20	56.30	7	478	1.46%
2022/11/23	2	55.85	1	55.70	54.90	1	459	0.22%
2022/11/21	0.1	53.50	0	0.00	53.70	0.1	436	0.03%
2022/11/18	0.1	54.90	0	0.00	54.60	0.1	442	0.01%
2022/11/16	0	0.00	3	53.07	53.50	-3	428	-0.70%
2022/11/15	0	0.00	4	52.20	52.70	-4	426	-0.94%
2022/11/14	1	52.30	1	52.10	52.10	0	439	0.00%
2022/11/10	2	51.65	0	0.00	51.80	2	466	0.43%
2022/11/09	1	51.80	0	0.00	51.70	1	470	0.21%
2022/11/08	0	0.00	1	51.00	51.00	-1	476	-0.21%
2022/11/03	0	0.00	1	47.05	48.85	-1	469	-0.21%
2022/11/01	1	46.75	0	0.00	47.10	1	463	0.22%
2022/10/28	0	0.00	1	45.00	44.45	-1	470	-0.21%
2022/10/27	1	45.50	0	0.00	46.00	1	475	0.21%
2022/10/21	0	0.00	1	45.35	45.00	-1	522	-0.19%
2022/10/14	20	46.04	0	0.00	46.80	20	563	3.55%
2022/10/05	3	51.73	1	52.10	51.00	2	620	0.32%
2022/09/30	1	49.00	13	47.04	49.50	-12	691	-1.74%
2022/09/28	2	47.70	7	49.14	47.55	-5	709	-0.70%
2022/09/23	0	0.00	15	54.93	54.90	-15	728	-2.06%
2022/09/21	0	0.00	1	56.40	56.40	-1	739	-0.14%
2022/09/19	0	0.00	1	56.50	56.40	-1	754	-0.13%
2022/09/15	0	0.00	1	57.40	56.60	-1	776	-0.13%
2022/09/14	1	56.00	0	0.00	55.90	1	784	0.13%
2022/09/12	1	57.00	0	0.00	57.30	1	801	0.12%
2022/09/08	0	0.00	1	55.90	56.20	-1	812	-0.12%
2022/09/06	0	0.00	2	58.40	58.30	-2	840	-0.24%
2022/09/05	1	61.40	0	0.00	60.50	1	844	0.12%
2022/09/01	2	63.60	0	0.00	63.20	2	851	0.23%
2022/08/31	2	65.05	1	65.29	64.70	1	877	0.11%
2022/08/30	2	63.60	0	0.00	63.80	2	887	0.23%
2022/08/25	0	0.00	2	64.35	63.90	-2	963	-0.21%
2022/08/24	1	63.40	0	0.00	62.20	1	1,059	0.09%
2022/08/23	0	0.00	1	63.00	63.10	-1	1,105	-0.09%
2022/08/22	1	64.10	0	0.00	64.20	1	1,248	0.08%
2022/08/19	1	65.60	0	0.00	65.00	1	1,286	0.08%
2022/08/18	0	0.00	1	64.90	65.30	-1	1,282	-0.08%
2022/08/15	1	64.20	0	0.00	64.20	1	1,320	0.08%
2022/08/12	0	0.00	1	63.70	63.70	-1	1,351	-0.07%
2022/08/09	0	0.00	1	61.80	61.80	-1	1,396	-0.07%
2022/08/08	0.1	60.60	0	0.00	61.00	0.1	1,419	0.00%
2022/08/04	1	59.80	3	60.20	59.70	-2	1,459	-0.14%
2022/08/03	2	60.15	0.1	61.80	59.90	1.9	1,491	0.13%
2022/08/02	0	0.00	0	62.00	60.70	0	1,517	0.00%
2022/08/01	0	0.00	2	62.50	62.60	-2	1,548	-0.13%
2022/07/29	1	64.20	2.4	63.90	63.70	-1.4	1,549	-0.09%
2022/07/28	3	64.83	1	66.00	62.90	2	1,564	0.13%
2022/07/27	3	63.67	1	64.40	64.60	2	1,555	0.13%
2022/07/26	0	0.00	1	63.00	62.30	-1	1,548	-0.06%
2022/07/22	2	64.95	1	64.90	63.70	1	1,541	0.06%
2022/07/20	2	62.90	0	0.00	62.30	2	1,534	0.13%
2022/07/18	0	0.00	2	61.60	61.50	-2	1,526	-0.13%
2022/07/15	1	59.30	0	0.00	61.10	1	1,518	0.07%
2022/07/14	1	60.10	1	59.80	59.70	0	1,504	0.00%
2022/07/13	2	58.80	1	58.90	58.10	1	1,491	0.07%
2022/07/12	0	0.00	0	60.00	57.10	0	1,479	0.00%
2022/07/11	0	0.00	1	58.30	58.40	-1	1,477	-0.07%
2022/07/08	1	59.20	1.1	58.87	59.20	-0.1	1,463	-0.01%
2022/07/07	0	0.00	0	56.90	55.50	0	1,419	0.00%
2022/07/06	0	0.00	1	52.10	51.80	-1	1,408	-0.07%
2022/07/05	2	54.20	0	0.00	55.10	2	1,405	0.14%
2022/07/04	0	0.00	0	57.78	53.70	0	1,401	0.00%
2022/07/01	1	56.10	0	0.00	54.50	1	1,390	0.07%
2022/06/30	3	58.70	3	58.40	58.30	0	1,374	0.00%
2022/06/24	0.1	63.50	0	0.00	63.30	0.1	1,364	0.01%
2022/06/22	0	65.10	0	0.00	62.50	0	1,348	0.00%
2022/06/20	0	0.00	6	65.30	63.80	-6	1,371	-0.44%
2022/06/16	1	71.30	0	0.00	67.10	1	1,361	0.07%
2022/06/15	2.5	70.62	1	70.00	70.00	1.5	1,342	0.11%
2022/06/14	1	71.79	0	0.00	71.60	1	1,348	0.08%
2022/06/13	0	0.00	8	71.08	71.20	-8	1,363	-0.59%
2022/06/09	6.1	71.92	12	71.78	72.20	-5.9	1,358	-0.43%
2022/06/08	17	74.13	1	74.10	73.10	16	1,326	1.21%
2022/06/07	3	74.87	2	74.50	73.90	1	1,314	0.08%
2022/06/06	0.2	72.80	5	73.54	73.10	-4.8	1,277	-0.38%
2022/06/02	1	74.80	1	74.40	74.10	0	1,267	0.00%
2022/06/01	3	75.60	12	75.23	75.10	-9	1,239	-0.73%
2022/05/31	8	73.10	1	72.60	73.60	7	1,138	0.61%
2022/05/30	15	73.03	27	73.22	73.20	-12	1,094	-1.10%
2022/05/27	1	69.70	2	67.50	69.90	-1	951	-0.11%
2022/05/26	2	66.80	2	67.00	66.40	0	913	0.00%
2022/05/25	1	67.60	2	67.05	67.10	-1	906	-0.11%
2022/05/24	4	67.63	2	66.50	66.50	2	911	0.22%
2022/05/23	17	69.19	1	70.00	68.00	16	894	1.79%
2022/05/20	3	68.60	0	0.00	68.90	3	854	0.35%
2022/05/19	3	63.00	18	64.13	68.10	-15	820	-1.83%
2022/05/18	1	64.30	25	65.04	64.30	-24	790	-3.04%
2022/05/17	4	64.05	0	0.00	64.80	4	783	0.51%
2022/05/16	9	64.68	2	64.10	63.10	7	773	0.90%
2022/05/13	1	63.50	2	64.30	64.30	-1	753	-0.13%
2022/05/11	4	63.70	0	0.00	63.10	4	744	0.54%
2022/05/10	0	0.00	1	64.30	65.00	-1	717	-0.14%
2022/05/06	1	58.60	0	0.00	60.10	1	667	0.15%
2022/05/05	0	0.00	1	60.00	59.50	-1	665	-0.15%
2022/05/04	0	0.00	1	59.00	59.00	-1	648	-0.15%
2022/04/27	1	50.90	0	0.00	53.80	1	655	0.15%
2022/04/25	0	0.00	1	56.60	55.40	-1	653	-0.15%
2022/04/18	0	0.00	20	60.75	60.80	-20	751	-2.66%
2022/04/12	0	63.70	10	63.40	63.90	-10	1,178	-0.85%
2022/04/11	10	65.30	0	0.00	65.00	10	1,312	0.76%
2022/04/08	0	0.00	1	67.70	67.70	-1	1,614	-0.06%
2022/04/06	3	69.40	4	69.95	70.00	-1	1,636	-0.06%
2022/04/01	0	0.00	2	70.05	70.40	-2	1,653	-0.12%
2022/03/31	1	71.70	0	0.00	70.90	1	1,657	0.06%
2022/03/30	2	72.45	2	73.00	72.10	0	1,658	0.00%
2022/03/29	0	0.00	23	71.50	71.30	-23	1,654	-1.39%
2022/03/28	40	69.65	17	70.49	70.40	23	1,652	1.39%
2022/03/24	0	0.00	1	71.30	71.30	-1	1,656	-0.06%
2022/03/23	20	71.67	0	0.00	70.70	20	1,663	1.20%
2022/03/21	0	0.00	1	70.20	69.10	-1	1,649	-0.06%
2022/03/18	1	70.80	2	70.45	70.30	-1	1,651	-0.06%
2022/03/17	2	68.65	0	0.00	69.80	2	1,648	0.12%
2022/03/16	1	67.60	1	68.10	67.10	0	1,643	0.00%
2022/03/14	0	67.80	0	0.00	67.40	0	1,667	0.00%
2022/03/11	1	66.70	0	0.00	66.20	1	1,741	0.06%
2022/03/08	0	0.00	1	64.10	64.10	-1	1,821	-0.05%
2022/03/07	0	0.00	1	66.00	66.00	-1	1,840	-0.05%
2022/03/02	1	69.00	0	0.00	69.90	1	1,962	0.05%
2022/03/01	1	68.80	2	68.40	68.90	-1	1,979	-0.05%
2022/02/25	2	67.70	0	0.00	67.40	2	2,012	0.10%
2022/02/24	0	0.00	1	68.10	66.60	-1	2,110	-0.05%
2022/02/23	0	0.00	1	69.70	69.70	-1	2,149	-0.05%
2022/02/21	0	0.00	3	70.93	70.80	-3	2,244	-0.13%
2022/02/18	0	0.00	1	71.30	71.20	-1	2,397	-0.04%
2022/02/17	24	72.08	0	0.00	71.50	24	2,470	0.97%
2022/02/14	0	0.00	3	70.90	70.90	-3	2,845	-0.11%
2022/02/11	2	73.50	0	0.00	72.40	2	2,870	0.07%
2022/02/10	1	72.70	0	0.00	72.00	1	2,905	0.03%
2022/02/08	0	0.00	2	70.25	70.70	-2	2,956	-0.07%
2022/01/24	0	0.00	1	69.30	69.30	-1	3,305	-0.03%
2022/01/21	0	0.00	11	69.89	69.70	-11	3,445	-0.32%
2022/01/20	2	71.20	2	71.40	71.70	0	3,451	0.00%
2022/01/19	0	0.00	1	70.80	70.50	-1	3,469	-0.03%
2022/01/18	1	71.70	5	72.10	71.30	-4	3,490	-0.11%
2022/01/17	1	71.70	0	0.00	71.50	1	3,507	0.03%
2022/01/14	2	69.80	0	0.00	69.90	2	3,533	0.06%
2022/01/13	1	71.20	0	0.00	71.80	1	3,533	0.03%
2022/01/12	2	70.65	1	70.70	70.90	1	3,561	0.03%
2022/01/10	0	0.00	1	76.10	76.00	-1	3,565	-0.03%
2022/01/07	3	78.10	2	78.00	77.70	1	3,595	0.03%
2022/01/06	4	83.18	1	82.90	81.60	3	3,544	0.08%
2022/01/05	14	86.71	11	85.24	84.80	3	3,478	0.09%
2022/01/04	6	83.48	5	83.56	84.50	1	3,237	0.03%
2022/01/03	34	83.19	35	84.39	82.70	-1	3,127	-0.03%
2021/12/30	0	0.00	5	80.20	80.00	-5	2,843	-0.18%
2021/12/29	4	79.18	2	78.95	79.00	2	2,856	0.07%
2021/12/28	5	79.94	0	0.00	80.00	5	2,908	0.17%
2021/12/23	1	80.00	0	0.00	79.70	1	2,974	0.03%
2021/12/22	0	0.00	2	79.50	79.50	-2	2,987	-0.07%
2021/12/20	2	79.20	0	0.00	78.70	2	2,996	0.07%
2021/12/16	0	0.00	2	80.35	80.80	-2	3,003	-0.07%
2021/12/15	2	77.60	0	0.00	78.30	2	3,003	0.07%
2021/12/13	0	0.00	1	78.60	78.90	-1	3,000	-0.03%
2021/12/10	1	78.90	1	78.70	78.70	0	3,006	0.00%
2021/12/09	0	0.00	1	79.50	79.50	-1	3,011	-0.03%
2021/12/08	10	82.00	3	81.77	81.50	7	2,999	0.23%
2021/12/07	1	83.20	13	84.02	82.40	-12	2,979	-0.40%
2021/12/06	5	81.20	3	81.40	81.40	2	2,930	0.07%
2021/12/03	1	81.70	1	82.60	82.80	0	2,947	0.00%
2021/12/02	5	84.10	0	0.00	81.00	5	2,980	0.17%
2021/12/01	2	81.80	0	0.00	83.20	2	3,034	0.07%
2021/11/30	4	82.08	2	82.65	81.40	2	3,044	0.07%
2021/11/26	4	78.03	10	78.69	78.00	-6	3,093	-0.19%
2021/11/24	6	82.30	0	0.00	81.10	6	3,456	0.17%
2021/11/23	12	86.32	8	83.14	82.00	4	3,449	0.12%
2021/11/22	0	0.00	3.1	83.85	83.80	-3.1	3,383	-0.09%
2021/11/19	1	84.30	3	82.97	82.50	-2	3,380	-0.06%
2021/11/18	1	82.50	1	82.90	82.20	0	3,384	0.00%
2021/11/17	5	84.22	11	84.36	82.20	-6	3,382	-0.18%
2021/11/16	7	81.50	1	81.50	81.20	6	3,270	0.18%
2021/11/15	41	82.95	36	84.67	83.10	5	3,230	0.15%
2021/11/12	0	0.00	11	79.41	80.00	-11	3,025	-0.36%
2021/11/11	3	78.20	0	0.00	77.10	3	2,998	0.10%
2021/11/10	0	0.00	6	77.28	77.50	-6	3,003	-0.20%
2021/11/09	0	0.00	2	77.35	77.70	-2	3,024	-0.07%
2021/11/08	6	75.63	1	75.20	75.00	5	3,028	0.17%
2021/11/05	2	77.15	0	0.00	76.40	2	3,046	0.07%
2021/11/04	2	77.70	5	78.82	79.30	-3	3,037	-0.10%
2021/11/03	0	0.00	1	75.20	76.30	-1	2,980	-0.03%
2021/11/02	0	0.00	3	74.47	74.90	-3	2,987	-0.10%
2021/11/01	8	77.68	4	78.18	77.80	4	2,969	0.13%
2021/10/29	23.1	72.65	41	73.30	74.80	-17.9	2,873	-0.62%
2021/10/28	16	69.95	0	0.00	70.10	16	2,781	0.58%
2021/10/27	10	69.10	2	70.00	70.00	8	2,824	0.28%
2021/10/26	11	69.37	3	69.00	68.10	8	2,916	0.27%
2021/10/25	2	69.55	1	69.50	69.60	1	2,996	0.03%
2021/10/22	0	0.00	7	68.96	69.70	-7	3,088	-0.23%
2021/10/21	5	67.86	3	68.47	67.10	2	3,214	0.06%
2021/10/20	1	67.60	1	67.50	67.60	0	3,317	0.00%
2021/10/19	5	67.66	10	66.15	67.40	-5	3,493	-0.14%
2021/10/18	0	0.00	3	64.27	64.30	-3	3,799	-0.08%
2021/10/15	23	64.36	20	65.60	63.60	3	4,049	0.07%
2021/10/14	1	62.10	7.5	61.74	62.80	-6.5	4,161	-0.16%
2021/10/13	4	60.25	5	60.58	60.20	-1	4,363	-0.02%
2021/10/12	0	0.00	1	63.10	62.90	-1	4,408	-0.02%
2021/10/08	15.4	65.41	14	66.04	64.70	1.4	4,466	0.03%
2021/10/07	13.2	66.59	12	66.42	67.50	1.2	4,599	0.03%
2021/10/06	2	66.50	5	65.14	63.80	-3	4,832	-0.06%
2021/10/05	4	66.38	1	66.10	66.10	3	5,039	0.06%
2021/10/04	3	65.83	6	65.65	66.50	-3	5,094	-0.06%
2021/10/01	2	63.65	0	0.00	63.50	2	5,190	0.04%
2021/09/30	0	0.00	51	65.69	66.80	-51	5,253	-0.97%
2021/09/29	2	66.20	3	65.33	65.10	-1	5,414	-0.02%
2021/09/28	1	69.20	2	69.05	69.10	-1	5,924	-0.02%
2021/09/27	1.4	70.07	3	69.03	68.90	-1.6	6,213	-0.03%
2021/09/24	3	70.10	1	70.30	69.70	2	6,290	0.03%
2021/09/23	7	69.01	2	69.50	68.80	5	6,403	0.08%
2021/09/22	4	69.38	2	68.70	68.00	2	6,490	0.03%
2021/09/16	4	71.35	0	0.00	70.50	4	6,757	0.06%
2021/09/15	5.1	70.99	4	70.88	70.80	1.1	6,812	0.02%
2021/09/14	2	72.20	4	72.28	72.00	-2	6,860	-0.03%
2021/09/13	3	73.23	3	72.83	72.50	0	6,873	0.00%
2021/09/10	2	73.20	2	74.70	74.40	0	6,903	0.00%
2021/09/09	1	72.60	11	73.66	74.30	-10	6,995	-0.14%
2021/09/08	7	72.60	4	73.85	71.60	3	7,066	0.04%
2021/09/07	14.2	74.71	2	74.95	73.90	12.2	7,088	0.17%
2021/09/06	9	80.02	26	81.78	77.60	-17	7,066	-0.24%
2021/09/03	1	78.70	2	79.40	80.50	-1	7,003	-0.01%
2021/09/02	21	80.45	1	82.20	78.20	20	7,130	0.28%
2021/09/01	9	82.62	10	81.75	82.70	-1	7,121	-0.01%
2021/08/31	72.2	83.45	86	82.85	82.00	-13.8	7,066	-0.20%
2021/08/30	18	79.02	26	80.36	78.40	-8	6,782	-0.12%
2021/08/27	5	78.56	0	0.00	77.60	5	6,797	0.07%
2021/08/26	5	77.48	14	78.36	78.90	-9	6,822	-0.13%
2021/08/25	16	77.48	27	77.76	77.60	-11	6,845	-0.16%
2021/08/24	8	76.73	36	76.91	76.70	-28	6,875	-0.41%
2021/08/23	62	76.45	14	74.30	77.10	48	6,965	0.69%
2021/08/20	11	71.09	6	71.58	70.60	5	6,990	0.07%
2021/08/19	5	73.16	4	70.50	69.00	1	7,017	0.01%
2021/08/18	1	70.60	1	71.00	74.50	0	7,029	0.00%
2021/08/17	13	76.68	3	73.97	70.90	10	7,037	0.14%
2021/08/16	7	77.44	0	0.00	76.50	7	7,012	0.10%
2021/08/13	14	78.66	4	77.10	77.00	10	6,984	0.14%
2021/08/12	8	75.01	23	78.40	79.50	-15	6,980	-0.21%
2021/08/11	8	77.39	11	76.00	74.00	-3	6,944	-0.04%
2021/08/10	11	79.01	2	78.90	77.80	9	6,936	0.13%
2021/08/09	18	79.84	6	79.90	78.60	12	6,940	0.17%
2021/08/06	6	84.35	6	83.58	83.30	0	6,920	0.00%
2021/08/05	9	85.50	17	85.51	86.30	-8	6,925	-0.12%
2021/08/04	7	85.69	8	84.49	85.00	-1	6,976	-0.01%
2021/08/03	1	84.40	2	84.00	84.60	-1	6,981	-0.01%
2021/08/02	11	82.93	10	83.77	82.50	1	7,004	0.01%
2021/07/30	29	87.37	24	86.56	82.50	5	7,009	0.07%
2021/07/29	12	83.50	24.1	84.91	87.40	-12.1	6,932	-0.17%
2021/07/28	34	81.52	26	81.72	82.20	8	6,866	0.12%
2021/07/27	50	89.99	50	93.67	87.30	0	6,839	0.00%
2021/07/26	33	91.26	38	92.44	91.00	-5	6,737	-0.07%
2021/07/23	53	91.34	32	90.41	89.80	21	6,674	0.31%
2021/07/22	39.1	94.45	11	95.22	92.20	28.1	6,564	0.43%
2021/07/21	31	87.65	47	88.24	90.40	-16	6,298	-0.25%
2021/07/20	33	84.08	20	84.69	82.20	13	6,304	0.21%
2021/07/19	13	82.33	44	81.97	84.50	-31	6,295	-0.49%
2021/07/16	26	80.10	8	81.14	79.20	18	6,257	0.29%
2021/07/15	18	79.70	17	80.38	80.20	1	6,362	0.02%
2021/07/14	24	79.36	20	80.77	80.00	4	6,517	0.06%
2021/07/13	35	86.23	48	85.01	82.30	-13	6,702	-0.19%
2021/07/12	37	86.08	37	86.86	85.00	0	6,751	0.00%
2021/07/09	14	80.32	25	80.79	82.00	-11	6,606	-0.17%
2021/07/08	22	80.05	10.1	79.88	79.50	12	6,549	0.18%
2021/07/07	6	77.48	4	77.70	77.30	2	6,455	0.03%
2021/07/06	27	78.13	23	77.33	76.50	4	6,417	0.06%
2021/07/05	65	78.22	41	79.93	78.00	24	6,324	0.38%
2021/07/02	7	73.44	16	74.26	76.70	-9	5,871	-0.15%
2021/07/01	17	70.96	14	69.94	69.80	3	5,803	0.05%
2021/06/30	13	71.39	11	72.36	72.00	2	5,786	0.03%
2021/06/29	5	70.74	4	70.80	71.00	1	5,824	0.02%
2021/06/28	17	70.33	52.2	70.13	71.90	-35.2	6,018	-0.58%
2021/06/25	9	67.06	6	67.90	67.90	3	5,925	0.05%
2021/06/24	5	66.74	5.2	67.38	67.40	-0.2	6,133	0.00%
2021/06/23	0	0.00	1	64.70	67.40	-1	6,125	-0.02%
2021/06/22	5	65.24	5	63.90	63.90	0	6,206	0.00%
2021/06/21	2	65.00	1	64.70	64.70	1	6,195	0.02%
2021/06/18	3	66.53	4	67.85	66.00	-1	6,181	-0.02%
2021/06/17	7	66.66	7	66.11	67.80	0	6,116	0.00%
2021/06/16	5	65.54	1	66.90	65.50	4	6,113	0.07%
2021/06/15	5	65.08	3	64.33	65.50	2	6,087	0.03%
2021/06/11	13	64.37	20	63.83	63.50	-7	6,100	-0.11%
2021/06/10	23	65.55	26	67.43	64.30	-3	6,210	-0.05%
2021/06/09	9	65.02	3	64.20	63.60	6	6,326	0.09%
2021/06/08	1	65.50	5	67.00	65.10	-4	6,294	-0.06%
2021/06/07	7	66.67	2	65.80	65.50	5	6,291	0.08%
2021/06/04	17	66.96	2	67.70	66.90	15	6,251	0.24%
2021/06/03	9	66.92	6	66.98	66.60	3	6,182	0.05%
2021/06/02	11	66.05	5	66.02	66.40	6	6,154	0.10%
2021/06/01	4	66.85	25	66.47	67.50	-21	6,125	-0.34%
2021/05/31	3	67.40	5	66.20	66.90	-2	6,129	-0.03%
2021/05/28	23	62.81	6	63.50	62.80	17	6,003	0.28%
2021/05/27	28	61.79	28	61.25	62.40	0	5,983	0.00%
2021/05/26	13	59.12	35	60.13	59.30	-22	5,948	-0.37%
2021/05/25	45	58.82	20	58.55	58.90	25	5,968	0.42%
2021/05/24	7	56.04	2	54.15	56.10	5	6,067	0.08%
2021/05/21	3	53.93	6	53.85	54.80	-3	6,124	-0.05%
2021/05/20	7	53.80	1	56.50	52.40	6	6,314	0.10%
2021/05/19	3	53.57	27	54.65	55.30	-24	6,313	-0.38%
2021/05/18	6	50.75	8	51.38	52.60	-2	6,308	-0.03%
2021/05/17	1	47.55	5	48.24	47.90	-4	6,305	-0.06%
2021/05/14	5	54.92	12	53.53	52.20	-7	6,267	-0.11%
2021/05/13	20	54.13	7	55.64	54.00	13	6,231	0.21%
2021/05/12	28	55.54	25	55.43	55.30	3	6,185	0.05%
2021/05/11	5	58.22	3	58.47	56.40	2	6,094	0.03%
2021/05/10	9	63.67	0	0.00	62.10	9	6,038	0.15%
2021/05/07	12	63.65	11	64.22	66.20	1	5,967	0.02%
2021/05/06	0	0.00	4	60.63	62.30	-4	5,915	-0.07%
2021/05/05	2	63.50	0	0.00	61.80	2	5,882	0.03%
2021/05/04	2	59.50	3	62.87	63.20	-1	5,855	-0.02%
2021/05/03	7	65.76	2	65.40	65.10	5	5,774	0.09%
2021/04/29	11	71.03	32	69.28	68.90	-21	5,728	-0.37%
2021/04/28	22	70.77	2	71.05	70.30	20	5,679	0.35%
2021/04/27	3	69.40	0	0.00	69.70	3	5,595	0.05%
2021/04/26	17	77.20	30	74.02	72.20	-13	5,523	-0.24%
2021/04/23	3	69.03	12	70.23	71.90	-9	5,272	-0.17%
2021/04/22	10	68.36	22	68.95	65.40	-12	5,137	-0.23%
2021/04/21	12	68.19	13	68.72	68.00	-1	4,989	-0.02%
2021/04/20	27	67.01	27	67.33	67.20	0	4,836	0.00%
2021/04/19	51	66.19	85	65.52	65.00	-34	4,638	-0.73%
2021/04/16	19	62.83	25	61.76	63.10	-6	4,320	-0.14%
2021/04/15	6	58.38	2	59.15	58.80	4	4,079	0.10%
2021/04/14	2	56.05	2	57.70	56.60	0	4,038	0.00%
2021/04/13	1	57.60	4	58.50	56.80	-3	4,167	-0.07%
2021/04/12	6	58.22	10	56.10	56.40	-4	4,163	-0.10%
2021/04/09	33	58.55	10	57.65	57.60	23	4,314	0.53%
2021/04/08	7	60.30	27	60.67	59.90	-20	4,326	-0.46%
2021/04/07	56	61.05	61	61.12	59.70	-5	4,314	-0.12%
2021/04/06	11	58.19	6	58.20	58.00	5	4,200	0.12%
2021/04/01	41	59.06	8	58.98	59.00	33	4,512	0.73%
2021/03/31	90	58.79	112	58.97	58.20	-22	4,698	-0.47%	大賣/
2021/03/30	2	55.00	18	55.03	55.30	-16	4,419	-0.36%
2021/03/29	40	55.36	37	55.82	54.30	3	4,312	0.07%
2021/03/26	9	53.28	7	53.07	53.80	2	4,076	0.05%
2021/03/25	3	53.37	13	53.11	52.90	-10	4,122	-0.24%
2021/03/23	4	51.90	0	0.00	51.70	4	4,042	0.10%
2021/03/22	9	52.13	12	52.21	52.30	-3	4,043	-0.07%
2021/03/19	7	53.94	7	54.60	53.50	0	4,049	0.00%
2021/03/18	0	0.00	6	52.97	53.30	-6	4,157	-0.14%
2021/03/17	8	53.25	1	53.50	53.00	7	4,152	0.17%
2021/03/16	35	53.68	23	53.32	52.90	12	4,137	0.29%
2021/03/15	40	54.79	51	54.59	55.30	-11	4,079	-0.27%
2021/03/12	4	52.08	2	51.55	51.80	2	3,834	0.05%
2021/03/11	4	50.83	4	51.05	50.80	0	3,832	0.00%
2021/03/10	2	50.20	1	49.80	49.70	1	3,842	0.03%
2021/03/09	4	49.19	6	49.79	49.50	-2	4,074	-0.05%
2021/03/08	6	50.28	1	49.60	49.35	5	4,133	0.12%
2021/03/05	1	51.60	22	51.06	50.50	-21	4,130	-0.51%
2021/03/04	15	52.87	4	52.55	52.50	11	4,118	0.27%
2021/03/03	5	52.10	6	52.33	52.50	-1	4,057	-0.02%
2021/03/02	0	0.00	3	53.10	52.10	-3	4,160	-0.07%
2021/02/26	21	53.08	21	51.52	52.60	0	4,166	0.00%
2021/02/25	2	52.65	12	53.08	52.90	-10	4,233	-0.24%
2021/02/24	21	53.20	6	52.87	52.70	15	4,250	0.35%
2021/02/23	9	51.86	16	51.48	52.00	-7	4,117	-0.17%
2021/02/22	34	51.73	32	51.30	52.20	2	4,038	0.05%
2021/02/19	1	46.35	2	47.73	48.50	-1	3,841	-0.03%
2021/02/18	1	45.20	1	46.75	46.75	0	3,816	0.00%
2021/02/17	11	44.79	1	45.00	44.75	10	3,858	0.26%
2021/02/04	0	0.00	1	42.20	42.20	-1	3,922	-0.03%
2021/02/03	0	0.00	2	43.50	43.15	-2	3,930	-0.05%
2021/02/01	2	41.45	0	0.00	42.10	2	3,971	0.05%
2021/01/28	6	43.73	49	43.76	43.75	-43	3,974	-1.08%
2021/01/27	1	44.95	0	0.00	44.90	1	3,991	0.03%
2021/01/26	0	0.00	2	45.10	45.00	-2	3,999	-0.05%
2021/01/25	0	0.00	5	45.80	45.85	-5	4,000	-0.12%
2021/01/22	0.1	45.60	0	0.00	45.85	0.1	3,995	0.00%
2021/01/21	1	46.75	0	0.00	45.15	1	3,994	0.03%
2021/01/20	2	46.70	2	46.20	46.20	0	4,015	0.00%
2021/01/19	3	48.68	0	0.00	48.60	3	4,014	0.07%
2021/01/18	0	0.00	1	47.40	47.80	-1	4,014	-0.02%
2021/01/15	4	49.20	5	48.35	48.45	-1	4,002	-0.02%
2021/01/14	6	49.17	1	49.50	49.70	5	3,982	0.13%
2021/01/13	8	48.56	2	48.50	48.35	6	3,970	0.15%
2021/01/12	2	48.60	0	0.00	47.85	2	3,958	0.05%
2021/01/08	12	49.43	6	49.24	49.10	6	4,072	0.15%
2021/01/07	6	51.02	3	51.17	50.70	3	4,018	0.07%
2021/01/06	25	51.35	34	51.95	50.70	-9	3,989	-0.23%
2021/01/05	14	51.09	11	50.50	50.50	3	3,816	0.08%
2021/01/04	82	51.67	25	52.12	52.20	57	3,838	1.48%
2020/12/31	15	49.88	26	50.27	49.65	-11	3,705	-0.30%
2020/12/30	15	50.02	5	49.87	50.50	10	3,916	0.26%
2020/12/29	20	49.61	11	49.76	49.00	9	3,873	0.23%
2020/12/28	73	50.55	88	50.71	50.80	-15	3,769	-0.40%
2020/12/25	17	47.59	19	47.56	48.05	-2	3,390	-0.06%
2020/12/24	7	43.54	5	43.42	43.70	2	3,054	0.07%
2020/12/23	6	42.74	3	43.02	42.90	3	3,048	0.10%
2020/12/22	6	43.42	19	43.66	42.30	-13	3,056	-0.43%
2020/12/21	6	43.68	4	44.04	44.00	2	3,048	0.07%
2020/12/18	6	42.88	12	43.78	42.60	-6	3,029	-0.20%
2020/12/17	2	42.35	0	0.00	42.40	2	3,055	0.07%
2020/12/16	3	42.80	3	43.00	42.75	0	3,338	0.00%
2020/12/15	13	43.42	8	43.22	42.75	5	3,452	0.14%
2020/12/14	8	44.87	9	44.89	43.30	-1	3,401	-0.03%
2020/12/11	1	41.60	5	42.00	42.00	-4	3,198	-0.13%
2020/12/10	5	42.50	0	0.00	42.50	5	3,175	0.16%
2020/12/09	4	44.10	9	43.84	43.40	-5	3,142	-0.16%
2020/12/08	8	42.38	3	42.82	43.45	5	3,053	0.16%
2020/12/07	8	42.15	0	0.00	41.75	8	3,017	0.27%
2020/12/04	6	42.84	18	42.65	42.55	-12	2,994	-0.40%
2020/12/03	38	44.40	34	44.64	43.00	4	2,956	0.14%
2020/12/02	11	42.72	7	42.66	42.65	4	2,717	0.15%
2020/12/01	2	41.15	0	0.00	41.40	2	2,638	0.08%
2020/11/30	5	41.10	0	0.00	40.60	5	2,625	0.19%
2020/11/27	3	41.10	8	41.20	41.10	-5	2,621	-0.19%
2020/11/26	23	41.97	18	42.70	41.65	5	2,602	0.19%
2020/11/25	14	41.27	8	41.17	42.10	6	2,479	0.24%
2020/11/24	20	41.42	41	41.59	41.25	-21	2,429	-0.86%
2020/11/23	1	40.10	8	40.93	41.00	-7	2,406	-0.29%
2020/11/20	2	39.85	3	39.98	39.85	-1	2,356	-0.04%
2020/11/19	0	0.00	2	39.30	39.25	-2	2,343	-0.09%
2020/11/18	2	39.40	4	39.81	39.20	-2	2,386	-0.08%
2020/11/17	2	39.35	3	39.55	39.60	-1	2,374	-0.04%
2020/11/16	6	40.13	2	39.88	40.10	4	2,356	0.17%
2020/11/13	3	38.85	0	0.00	39.75	3	2,290	0.13%
2020/11/12	6	39.18	5	38.94	38.30	1	2,246	0.04%
2020/11/11	1	38.65	0	0.00	38.85	1	2,199	0.05%
2020/11/10	0	0.00	1	38.70	38.35	-1	2,189	-0.05%
2020/11/09	0	0.00	1	38.55	39.00	-1	2,175	-0.05%
2020/11/06	2	38.00	2	38.65	38.20	0	2,145	0.00%
2020/11/05	1	38.05	2	38.15	38.30	-1	2,139	-0.05%
2020/11/04	2	37.60	0	0.00	37.80	2	2,131	0.09%
2020/11/03	2	36.35	0	0.00	37.35	2	2,104	0.10%
2020/11/02	1	35.90	0	0.00	35.90	1	2,094	0.05%
2020/10/28	3	38.85	3	38.45	38.00	0	2,067	0.00%
2020/10/26	0	0.00	2	38.63	38.65	-2	2,014	-0.10%
2020/10/22	3	38.12	0	0.00	37.95	3	1,997	0.15%
2020/10/21	0	0.00	2	39.20	38.25	-2	1,995	-0.10%
2020/10/19	5	38.24	4	38.28	38.35	1	1,973	0.05%
2020/10/16	30	38.30	29	39.13	37.80	1	1,956	0.05%
2020/10/13	13	38.52	0	0.00	38.80	13	1,783	0.73%
2020/10/12	14	39.60	14	39.98	38.20	0	1,769	0.00%
2020/10/08	8	39.01	8	38.99	39.55	0	1,693	0.00%
2020/10/07	42	40.71	39	40.58	39.45	3	1,642	0.18%
2020/10/06	2	37.90	0	0.00	38.30	2	1,342	0.15%
2020/10/05	1	37.95	0	0.00	38.25	1	1,338	0.07%
2020/09/30	3	36.57	0	0.00	36.90	3	1,344	0.22%
2020/09/29	1	37.10	0	0.00	36.55	1	1,360	0.07%
2020/09/25	1	38.00	1	37.05	37.70	0	1,439	0.00%
2020/09/24	7	39.69	3	39.28	38.55	4	1,438	0.28%
2020/09/23	7	40.57	10	40.86	40.60	-3	1,414	-0.21%
2020/09/22	14	39.87	12	40.22	40.65	2	1,348	0.15%
2020/09/21	18	39.94	37	40.28	40.50	-19	1,259	-1.51%
2020/09/18	14	38.26	11	38.56	38.50	3	981	0.31%
2020/09/04	2	36.40	1	36.35	36.45	1	932	0.11%
2020/09/03	1	37.25	6	37.95	37.10	-5	965	-0.52%
2020/09/02	8	37.68	0	0.00	37.90	8	1,014	0.79%
2020/09/01	1	37.15	0	0.00	37.00	1	1,096	0.09%
2020/08/31	1	37.50	0	0.00	37.00	1	1,109	0.09%
2020/08/28	1	37.50	5	37.30	37.15	-4	1,131	-0.35%
2020/08/27	7	38.70	10	38.10	37.60	-3	1,158	-0.26%
2020/08/26	7	36.39	0	0.00	37.00	7	1,126	0.62%
2020/08/25	3	35.12	0	0.00	35.25	3	1,111	0.27%
2020/08/24	3	36.75	3	36.57	36.50	0	1,126	0.00%
2020/08/14	0	0.00	1	34.85	34.95	-1	1,336	-0.07%
2020/08/03	1	36.35	0	0.00	36.05	1	1,627	0.06%
2020/07/30	1	35.70	0	0.00	35.70	1	1,723	0.06%
2020/07/28	0	0.00	20	34.63	34.15	-20	1,807	-1.11%
2020/07/22	3	37.80	0	0.00	37.80	3	1,857	0.16%
2020/07/14	3	37.77	0	0.00	37.15	3	2,041	0.15%
2020/07/10	1	38.00	1	37.80	37.75	0	2,181	0.00%
2020/07/09	0	0.00	1	39.20	38.85	-1	2,190	-0.05%
2020/07/08	1	39.00	0	0.00	38.80	1	2,185	0.05%
2020/07/06	23	41.10	12	41.40	40.80	11	2,174	0.51%
2020/07/03	0	0.00	3	39.97	39.75	-3	2,141	-0.14%
2020/06/30	2	38.68	2	38.50	38.55	0	2,148	0.00%
2020/06/29	2	38.50	0	0.00	38.35	2	2,166	0.09%
2020/06/24	0	0.00	2	39.55	39.55	-2	2,170	-0.09%
2020/06/23	2	38.10	0	0.00	37.90	2	2,188	0.09%
2020/06/22	1	38.40	0	0.00	38.35	1	2,231	0.04%
2020/06/15	2	38.03	0	0.00	37.20	2	2,322	0.09%
2020/06/12	5	37.45	0	0.00	37.70	5	2,336	0.21%
2020/06/11	2	38.30	0	0.00	37.85	2	2,357	0.08%
2020/06/10	17	38.48	0	0.00	38.90	17	2,364	0.72%
2020/06/09	7	39.84	1	39.80	39.45	6	2,359	0.25%
2020/06/08	27	42.91	10	43.82	42.50	17	2,321	0.73%
2020/06/05	10	42.19	1	42.10	42.05	9	2,237	0.40%
2020/06/03	1	42.00	0	0.00	42.00	1	2,236	0.04%
2020/06/02	0	0.00	1	41.95	41.50	-1	2,214	-0.05%
2020/06/01	0	0.00	6	41.25	41.25	-6	2,214	-0.27%
2020/05/29	0	0.00	14	41.00	41.05	-14	2,221	-0.63%
2020/05/28	0	0.00	1	40.90	40.55	-1	2,200	-0.05%
2020/05/27	13	40.56	1	41.40	40.60	12	2,193	0.55%
2020/05/26	6	41.64	19	41.85	40.70	-13	2,180	-0.60%
2020/05/25	6	38.82	2	40.55	40.90	4	2,064	0.19%
2020/05/22	6	38.49	0	0.00	38.20	6	2,012	0.30%
2020/05/21	2	38.85	1	38.85	38.80	1	2,012	0.05%
2020/05/20	7	39.11	9	39.37	38.50	-2	2,017	-0.10%
2020/05/18	1	36.70	4	36.50	36.30	-3	2,071	-0.14%
2020/05/15	5	38.20	31	37.89	37.00	-26	2,077	-1.25%
2020/05/14	9	38.29	4	38.78	37.55	5	2,104	0.24%
2020/05/13	1	38.40	6	38.63	38.95	-5	2,084	-0.24%
2020/05/12	4	38.64	0	0.00	38.20	4	2,088	0.19%
2020/05/11	4	39.63	2	39.23	39.20	2	2,079	0.10%
2020/05/08	6	39.23	10	39.93	39.75	-4	2,046	-0.20%
2020/05/07	4	38.14	7	38.63	38.30	-3	1,969	-0.15%
2020/05/06	2	37.53	6	37.48	37.35	-4	1,909	-0.21%
2020/05/05	10	37.91	18	37.60	37.60	-8	1,888	-0.42%
2020/05/04	7	35.88	0	0.00	35.75	7	1,841	0.38%
2020/04/30	15	37.32	8	37.18	37.15	7	1,846	0.38%
2020/04/29	3	36.60	1	36.70	36.85	2	1,858	0.11%
2020/04/28	6	36.41	4	36.53	36.35	2	1,867	0.11%
2020/04/27	14	36.42	1	36.60	36.40	13	1,870	0.70%
2020/04/24	3	36.15	8	36.38	36.05	-5	1,861	-0.27%
2020/04/23	13	36.95	7	36.98	36.50	6	1,854	0.32%
2020/04/22	0	0.00	1	34.45	36.35	-1	1,774	-0.06%
2020/04/21	1	35.50	5	33.95	33.85	-4	1,753	-0.23%
2020/04/20	2	34.70	0	0.00	35.35	2	1,740	0.11%
2020/04/17	0	0.00	11	34.75	35.00	-11	1,732	-0.63%
2020/04/16	41	35.03	56	35.32	35.35	-15	1,690	-0.89%
2020/04/15	16	33.78	8	33.89	34.50	8	1,599	0.50%
2020/04/14	12	32.75	2	32.00	32.90	10	1,557	0.64%
2020/04/13	0	0.00	5	31.45	31.30	-5	1,552	-0.32%
2020/04/09	11	32.38	0	0.00	32.00	11	1,577	0.70%
2020/04/07	7	31.91	7	31.42	32.25	0	1,558	0.00%
2020/04/06	5	30.30	0	0.00	30.35	5	1,552	0.32%
2020/04/01	1	29.70	1	29.60	29.95	0	1,773	0.00%
2020/03/31	4	30.05	1	30.05	29.70	3	1,891	0.16%
2020/03/30	4	29.31	0	0.00	30.15	4	1,907	0.21%
2020/03/27	2	29.68	2	29.90	29.95	0	1,900	0.00%
2020/03/25	2	28.85	2	29.60	29.30	0	1,839	0.00%
2020/03/24	0	0.00	1	27.00	27.45	-1	1,814	-0.06%
2020/03/23	1	25.80	0	0.00	25.40	1	1,814	0.06%
2020/03/20	1	26.50	2	26.98	27.55	-1	1,881	-0.05%
2020/03/19	2	25.05	9	25.66	25.05	-7	1,920	-0.36%
2020/03/18	2	29.33	1	29.25	27.80	1	1,914	0.05%
2020/03/17	14	29.29	17	30.55	28.50	-3	1,981	-0.15%
2020/03/16	3	33.97	4	33.79	31.65	-1	2,002	-0.05%
2020/03/13	14	33.13	4	32.99	34.00	10	2,053	0.49%
2020/03/12	5	37.36	2	38.40	36.60	3	2,306	0.13%
2020/03/11	1	41.80	1	42.05	40.50	0	2,366	0.00%
2020/03/10	2	40.65	2	40.65	41.75	0	2,362	0.00%
2020/03/09	2	42.53	3	41.57	41.30	-1	2,351	-0.04%
2020/03/06	2	44.23	0	0.00	44.05	2	2,336	0.09%
2020/03/05	2	45.28	7	45.94	45.10	-5	2,337	-0.21%
2020/03/04	6	45.05	0	0.00	45.05	6	2,295	0.26%
2020/03/03	0	0.00	2	43.75	43.20	-2	2,289	-0.09%
2020/02/27	2	43.55	1	41.90	41.85	1	2,285	0.04%
2020/02/26	1	44.30	0	0.00	44.35	1	2,267	0.04%
2020/02/24	1	44.85	0	0.00	44.85	1	2,255	0.04%
2020/02/21	5	45.90	5	45.50	45.80	0	2,251	0.00%
2020/02/20	21	46.98	16	46.37	46.10	5	2,232	0.22%
2020/02/19	10	44.50	1	44.30	44.50	9	2,107	0.43%
2020/02/18	1	42.70	2	42.60	42.60	-1	2,098	-0.05%
2020/02/17	1	43.25	2	43.63	43.20	-1	2,104	-0.05%
2020/02/14	3	42.17	5	42.40	42.40	-2	2,079	-0.10%
2020/02/13	7	42.00	9	41.85	41.70	-2	2,088	-0.10%
2020/02/12	2	41.83	3	42.42	42.30	-1	2,096	-0.05%
2020/02/11	5	41.73	3	41.85	41.60	2	2,122	0.09%
2020/02/10	0	0.00	5	41.25	41.45	-5	2,190	-0.23%
2020/02/07	5	42.40	0	0.00	41.60	5	2,261	0.22%
2020/02/06	5	42.65	6	42.74	42.90	-1	2,287	-0.04%
2020/02/05	8	42.56	6	42.69	42.15	2	2,351	0.09%
2020/02/04	6	40.08	19	39.97	41.55	-13	2,428	-0.54%
2020/02/03	13	38.23	21	38.61	38.65	-8	2,450	-0.33%
2020/01/31	3	41.15	1	41.80	41.70	2	2,545	0.08%
2020/01/30	1	43.40	0	0.00	43.25	1	2,614	0.04%
2020/01/20	0	0.00	3	48.13	48.05	-3	2,868	-0.10%
2020/01/16	1	48.60	0	0.00	48.70	1	3,126	0.03%
2020/01/15	1	48.25	1	48.15	48.10	0	3,251	0.00%
2020/01/14	3	48.38	3	48.32	48.25	0	3,283	0.00%
2020/01/13	10	47.35	4	47.81	47.95	6	3,290	0.18%
2020/01/10	2	47.28	2	47.20	47.15	0	3,299	0.00%
2020/01/09	2	47.18	1	47.15	47.15	1	3,316	0.03%
2020/01/08	2	46.45	3	46.77	46.50	-1	3,455	-0.03%
2020/01/07	1	48.50	9	48.23	47.25	-8	3,464	-0.23%
2020/01/03	0	0.00	3	49.40	49.40	-3	3,520	-0.09%
2019/12/31	3	51.07	2	50.95	50.80	1	3,679	0.03%
2019/12/30	2	50.90	5	51.40	50.70	-3	3,684	-0.08%
2019/12/27	44	52.64	40	53.53	50.90	4	3,659	0.11%
2019/12/26	16	50.35	9	51.37	51.80	7	3,458	0.20%
2019/12/25	1	49.60	9	50.04	50.40	-8	3,347	-0.24%
2019/12/24	1	49.00	4	49.60	48.80	-3	3,320	-0.09%
2019/12/23	2	49.00	0	0.00	48.70	2	3,309	0.06%
2019/12/20	1	49.35	0	0.00	48.55	1	3,323	0.03%
2019/12/18	1	49.20	0	0.00	49.00	1	3,325	0.03%
2019/12/17	27	50.32	15	50.54	49.90	12	3,355	0.36%
2019/12/16	18	49.72	28	49.68	50.00	-10	3,465	-0.29%
2019/12/13	6	48.07	0	0.00	47.80	6	3,490	0.17%
2019/12/12	14	49.63	7	48.90	48.60	7	3,507	0.20%
2019/12/11	9	49.82	3	49.85	50.00	6	3,431	0.17%
2019/12/10	7	48.86	6	49.49	49.65	1	3,390	0.03%
2019/12/09	12	49.60	1	49.05	49.20	11	3,352	0.33%
2019/12/06	2	48.40	8	49.25	49.65	-6	3,101	-0.19%
2019/12/02	0	0.00	10	46.35	44.85	-10	3,115	-0.32%
2019/11/29	1	46.30	0	0.00	46.30	1	3,137	0.03%
2019/11/28	10	47.25	6	47.29	47.00	4	3,160	0.13%
2019/11/27	1	46.90	0	0.00	46.95	1	3,187	0.03%
2019/11/26	0	0.00	1	46.25	46.40	-1	3,217	-0.03%
2019/11/22	0	0.00	20	46.21	46.25	-20	3,435	-0.58%
2019/11/20	2	45.98	0	0.00	45.90	2	3,516	0.06%
2019/11/19	1	47.15	0	0.00	46.55	1	3,613	0.03%
2019/11/18	1	47.15	1	47.30	46.70	0	3,694	0.00%
2019/11/15	20	46.88	1	47.20	46.65	19	3,915	0.49%
2019/11/12	0	0.00	5	46.90	47.40	-5	4,066	-0.12%
2019/11/11	1	46.10	0	0.00	45.80	1	4,094	0.02%
2019/11/08	7	48.06	0	0.00	47.70	7	4,099	0.17%
2019/11/07	2	49.00	5	50.34	47.80	-3	4,121	-0.07%
2019/11/06	6	51.92	5	51.20	51.50	1	4,049	0.02%
2019/11/05	6	51.50	5	51.70	51.50	1	3,973	0.03%
2019/11/04	7	51.51	9	52.48	51.80	-2	3,945	-0.05%
2019/11/01	21	53.59	13	53.23	53.30	8	3,874	0.21%
2019/10/31	0	0.00	5	52.06	51.50	-5	3,776	-0.13%
2019/10/30	22	52.96	20	52.56	52.40	2	3,732	0.05%
2019/10/29	3	51.33	9	51.78	50.80	-6	3,604	-0.17%
2019/10/28	54	53.51	35	52.71	51.70	19	3,527	0.54%
2019/10/25	31	50.57	67	51.34	53.10	-36	3,262	-1.10%
2019/10/24	6	48.30	22	48.14	48.30	-16	3,025	-0.53%
2019/10/23	18	49.59	25	49.69	48.40	-7	3,020	-0.23%
2019/10/22	7	48.00	7	47.79	48.25	0	2,906	0.00%
2019/10/21	5	46.81	4	46.45	47.60	1	2,874	0.03%
2019/10/18	5	47.55	5	47.05	47.05	0	2,864	0.00%
2019/10/17	14	46.76	0	0.00	46.80	14	2,858	0.49%
2019/10/16	52	49.10	26	48.85	47.10	26	2,841	0.91%
2019/10/15	5	46.50	0	0.00	46.50	5	2,708	0.18%
2019/10/14	0	0.00	11	48.12	46.80	-11	2,767	-0.40%
2019/10/08	41	47.11	57	46.86	47.00	-16	2,681	-0.60%
2019/10/04	2	44.90	0	0.00	44.90	2	2,482	0.08%
2019/10/03	3	44.50	0	0.00	44.55	3	2,460	0.12%
2019/10/02	2	45.65	4	45.24	45.40	-2	2,477	-0.08%
2019/10/01	2	43.40	1	44.50	44.95	1	2,461	0.04%
2019/09/25	0	0.00	5	44.31	44.10	-5	2,477	-0.20%
2019/09/24	7	46.09	6	45.78	45.70	1	2,468	0.04%
2019/09/23	27	45.80	0	0.00	45.65	27	2,450	1.10%
2019/09/20	4	45.83	2	45.35	46.10	2	2,457	0.08%
2019/09/19	45	47.51	43	47.73	46.50	2	2,419	0.08%
2019/09/18	6	45.36	2	45.08	45.90	4	2,245	0.18%
2019/09/17	1	44.30	6	43.82	44.70	-5	2,237	-0.22%
2019/09/16	1	42.90	0	0.00	42.75	1	2,205	0.05%
2019/09/12	2	43.58	2	43.55	43.70	0	2,198	0.00%
2019/09/11	0	0.00	4	43.40	43.40	-4	2,202	-0.18%
2019/09/09	12	47.44	5	46.32	46.20	7	2,176	0.32%
2019/09/06	1	45.80	1	45.75	45.95	0	2,114	0.00%
2019/09/05	1	46.30	2	46.08	46.20	-1	2,103	-0.05%
2019/09/04	1	46.55	1	46.50	46.30	0	2,093	0.00%
2019/09/03	3	46.07	1	46.35	46.00	2	2,091	0.10%
2019/09/02	1	47.25	6	46.54	47.50	-5	2,091	-0.24%
2019/08/30	5	46.76	5	45.70	45.60	0	2,058	0.00%
2019/08/29	11	46.37	2	47.25	46.40	9	2,011	0.45%
2019/08/28	6	47.38	8	47.94	47.30	-2	1,965	-0.10%
2019/08/27	7	46.00	12	47.14	48.10	-5	1,869	-0.27%
2019/08/26	4	44.10	1	44.00	44.00	3	1,735	0.17%
2019/08/23	2	46.00	9	45.57	45.35	-7	1,688	-0.41%
2019/08/22	7	45.79	6	45.73	46.35	1	1,643	0.06%
2019/08/21	4	44.49	11	44.73	44.80	-7	1,537	-0.46%
2019/08/20	17	43.38	17	43.88	44.70	0	1,452	0.00%
2019/08/19	1	41.90	2	41.70	41.90	-1	1,221	-0.08%
2019/08/16	7	39.29	1	39.00	40.40	6	1,134	0.53%
2019/08/15	1	38.05	1	37.25	38.05	0	1,050	0.00%
2019/08/14	1	37.95	0	0.00	37.85	1	1,028	0.10%
2019/08/12	1	37.20	8	37.02	37.20	-7	973	-0.72%
2019/07/30	5	35.06	0	0.00	34.95	5	904	0.55%
2019/07/25	0	0.00	6	37.43	36.90	-6	898	-0.67%
2019/07/22	4	36.30	0	0.00	36.45	4	857	0.47%
2019/07/19	5	36.25	1	36.10	36.25	4	851	0.47%
2019/07/18	0	0.00	1	36.15	35.70	-1	843	-0.12%
2019/07/17	1	36.00	2	35.70	36.10	-1	843	-0.12%
2019/07/16	4	37.03	11	37.06	36.15	-7	830	-0.84%
2019/07/08	2	34.85	0	0.00	34.55	2	731	0.27%
2019/06/24	7	33.28	9	33.72	33.25	-2	597	-0.33%
2019/06/20	3	32.22	1	32.30	32.35	2	512	0.39%
2019/06/19	0	0.00	2	32.05	32.20	-2	510	-0.39%
2019/06/18	3	32.33	1	31.85	31.85	2	500	0.40%
2019/06/14	0	0.00	1	31.00	30.85	-1	468	-0.21%
2019/06/10	1	29.95	4	30.95	31.15	-3	468	-0.64%
2019/05/29	0	0.00	0	28.40	27.95	0	582	0.00%
2019/05/03	1	31.95	1	32.10	32.20	0	933	0.00%
2019/04/30	1	30.40	0	0.00	30.45	1	945	0.11%
2019/04/29	0	0.00	0	30.90	30.65	0	1,002	0.00%
2019/04/23	5	32.62	0	0.00	32.55	5	1,319	0.38%
2019/04/18	0	0.00	1	33.05	33.05	-1	1,338	-0.07%
2019/04/08	0	0.00	1	34.55	34.30	-1	1,461	-0.07%
2019/04/03	1	34.30	0	0.00	34.15	1	1,472	0.07%
2019/03/26	0	0.00	20	33.25	33.30	-20	1,523	-1.31%
2019/03/18	1	34.00	3	33.67	33.95	-2	1,808	-0.11%
2019/03/15	0	0.00	3	34.75	34.85	-3	1,829	-0.16%
2019/03/14	0	0.00	1	34.60	34.60	-1	1,901	-0.05%
2019/03/11	0	0.00	1	36.20	35.75	-1	2,228	-0.04%
2019/03/08	0	0.00	3	35.35	36.30	-3	2,288	-0.13%
2019/03/07	5	36.60	0	0.00	36.00	5	2,353	0.21%
2019/03/06	1	37.25	0	0.00	37.20	1	2,397	0.04%
2019/03/04	30	38.04	39	37.88	37.90	-9	2,692	-0.33%
2019/02/26	0	0.00	7	37.55	36.80	-7	2,641	-0.26%
2019/02/25	8	37.83	7	37.31	37.25	1	2,683	0.04%
2019/02/22	5	37.23	1	36.70	36.70	4	2,667	0.15%
2019/02/21	7	36.90	0	0.00	37.00	7	2,675	0.26%
2019/02/20	1	36.60	1	36.60	36.70	0	2,678	0.00%
2019/02/19	11	37.01	11	37.97	36.70	0	2,688	0.00%
2019/02/18	0	0.00	2	36.50	36.50	-2	2,701	-0.07%
2019/02/15	10	35.90	0	0.00	36.00	10	2,692	0.37%
2019/02/14	37	38.05	38	37.38	36.60	-1	2,683	-0.04%
2019/02/13	23	36.59	0	0.00	36.35	23	2,608	0.88%
2019/02/12	5	36.30	9	36.49	36.30	-4	2,576	-0.16%
2019/02/11	6	35.33	1	35.80	36.15	5	2,557	0.20%
2019/01/28	10	35.35	0	0.00	34.80	10	2,593	0.39%
2019/01/24	0	0.00	2	34.95	34.95	-2	2,613	-0.08%
2019/01/18	9	35.77	12	35.91	35.70	-3	2,556	-0.12%
2019/01/15	3	33.27	4	34.26	35.20	-1	2,336	-0.04%
2019/01/11	2	34.00	5	33.74	33.40	-3	2,274	-0.13%
2019/01/09	3	33.90	0	0.00	33.45	3	2,280	0.13%
2019/01/08	1	32.90	2	33.43	33.50	-1	2,284	-0.04%
2019/01/02	1	33.35	0	0.00	33.55	1	2,326	0.04%
2018/12/28	5	33.54	4	33.53	33.25	1	2,346	0.04%
2018/12/24	0	0.00	2	33.10	33.05	-2	2,363	-0.08%
2018/12/22	0	0.00	1	32.35	32.70	-1	2,369	-0.04%
2018/12/21	0	0.00	1	32.70	32.70	-1	2,387	-0.04%
2018/12/19	2	33.30	1	34.05	33.15	1	2,446	0.04%
2018/12/18	2	34.40	1	34.90	34.00	1	2,493	0.04%
2018/12/14	0	0.00	7	35.23	35.05	-7	2,464	-0.28%
2018/12/13	6	37.10	6	36.45	35.80	0	2,446	0.00%
2018/12/12	55	37.23	42	37.30	37.10	13	2,386	0.54%
2018/12/11	1	34.60	1	34.45	34.80	0	2,220	0.00%
2018/12/10	0	0.00	4	34.20	34.30	-4	2,221	-0.18%
2018/12/07	4	36.19	8	36.09	36.00	-4	2,193	-0.18%
2018/12/06	11	36.19	3	35.10	35.10	8	2,121	0.38%
2018/12/05	13	38.84	20	38.55	38.95	-7	2,034	-0.34%
2018/12/04	2	36.23	6	35.96	36.30	-4	1,827	-0.22%
2018/12/03	28	36.81	23	36.44	35.90	5	1,816	0.28%
2018/11/30	9	36.26	2	35.55	35.00	7	1,745	0.40%
2018/11/29	2	34.90	1	35.30	35.30	1	1,674	0.06%
2018/11/28	5	35.82	2	35.73	35.30	3	1,616	0.19%
2018/11/27	2	31.68	2	32.00	33.75	0	1,451	0.00%
2018/11/26	0	0.00	6	30.59	30.70	-6	1,329	-0.45%
2018/11/23	2	30.03	2	30.08	29.85	0	1,321	0.00%
2018/11/22	4	30.85	2	31.50	29.70	2	1,358	0.15%
2018/11/21	2	29.60	7	29.73	30.75	-5	1,312	-0.38%
2018/11/20	8	30.22	3	30.67	30.00	5	1,312	0.38%
2018/11/19	0	0.00	4	30.15	30.25	-4	1,302	-0.31%
2018/11/16	8	30.03	2	30.00	29.95	6	1,295	0.46%
2018/11/15	0	0.00	2	30.15	30.00	-2	1,279	-0.16%
2018/11/06	4	29.60	2	29.45	27.85	2	1,292	0.15%
2018/11/05	0	0.00	1	28.70	28.95	-1	1,315	-0.08%
2018/11/02	1	28.65	3	29.05	28.50	-2	1,342	-0.15%
2018/11/01	4	28.45	3	28.28	28.35	1	1,338	0.07%
2018/10/31	3	27.18	0	0.00	27.45	3	1,349	0.22%
2018/10/30	1	25.20	0	0.00	25.50	1	1,345	0.07%
2018/10/25	0	0.00	6	25.85	25.60	-6	1,397	-0.43%
2018/10/24	0	0.00	10	27.91	27.70	-10	1,399	-0.71%
2018/10/23	4	28.71	0	0.00	28.35	4	1,419	0.28%
2018/10/22	6	29.55	0	0.00	29.60	6	1,451	0.41%
2018/10/17	5	29.95	10	29.98	29.25	-5	1,610	-0.31%
2018/10/16	5	28.80	5	28.94	28.90	0	1,633	0.00%
2018/10/15	5	28.40	0	0.00	28.35	5	1,661	0.30%
2018/10/12	0	0.00	1	28.10	28.05	-1	1,687	-0.06%
2018/10/09	0	0.00	2	30.45	30.00	-2	1,792	-0.11%
2018/10/05	0	0.00	1	33.80	33.85	-1	1,968	-0.05%
2018/10/04	1	38.70	3	37.68	37.50	-2	1,969	-0.10%
2018/10/03	2	38.35	2	38.55	37.80	0	2,033	0.00%
2018/10/02	2	39.90	2	39.95	38.60	0	2,079	0.00%
2018/10/01	0	0.00	1	38.50	39.10	-1	2,092	-0.05%
2018/09/28	4	38.18	3	38.35	38.50	1	2,183	0.05%
2018/09/27	11	38.95	7	38.84	38.20	4	2,335	0.17%
2018/09/26	2	39.08	3	38.93	38.30	-1	2,389	-0.04%
2018/09/25	3	38.77	1	39.65	39.65	2	2,624	0.08%
2018/09/18	0	0.00	1	35.70	35.70	-1	3,290	-0.03%
2018/09/17	0	0.00	1	37.00	37.25	-1	3,406	-0.03%
2018/09/13	1	36.40	1	36.00	36.00	0	3,591	0.00%
2018/09/12	1	36.50	0	0.00	35.75	1	3,840	0.03%
2018/09/11	1	36.20	0	0.00	36.20	1	4,084	0.02%
2018/09/10	4	35.05	0	0.00	35.05	4	4,200	0.10%
2018/09/07	2	38.75	1	37.40	37.40	1	4,516	0.02%
2018/09/06	2	40.30	0	0.00	40.30	2	4,909	0.04%
2018/09/05	0	0.00	3	40.72	40.35	-3	5,255	-0.06%
2018/09/03	3	40.18	0	0.00	40.10	3	5,940	0.05%
2018/08/31	1	41.60	0	0.00	42.10	1	6,225	0.02%
2018/08/30	2	41.70	1	41.40	41.30	1	6,336	0.02%
2018/08/27	4	39.69	1	39.75	40.90	3	6,494	0.05%
2018/08/24	1	38.90	1	39.20	38.90	0	6,588	0.00%
2018/08/23	0	0.00	1	39.60	39.75	-1	6,888	-0.01%
2018/08/21	0	0.00	1	40.60	40.70	-1	7,422	-0.01%
2018/08/20	0	0.00	8	41.55	40.20	-8	7,592	-0.11%
2018/08/17	1	43.00	1	42.60	41.30	0	7,777	0.00%
2018/08/16	1	40.95	0	0.00	41.20	1	7,946	0.01%
2018/08/15	0	0.00	1	40.30	40.80	-1	7,961	-0.01%
2018/08/14	5	40.30	5	39.60	40.85	0	7,949	0.00%
2018/08/13	1	39.70	3	40.70	39.40	-2	7,935	-0.03%
2018/08/10	2	43.95	3	42.80	42.00	-1	7,897	-0.01%
2018/08/09	2	46.60	0	0.00	45.80	2	7,839	0.03%
2018/08/08	12	47.52	12	47.71	47.30	0	7,819	0.00%
2018/08/07	1	49.00	0	0.00	48.10	1	7,832	0.01%
2018/08/06	20	47.60	20	47.45	47.30	0	7,814	0.00%
2018/08/03	0	0.00	5	47.22	48.15	-5	7,840	-0.06%
2018/08/02	3	48.52	0	0.00	47.10	3	7,831	0.04%
2018/08/01	1	49.05	0	0.00	48.90	1	7,815	0.01%
2018/07/31	1	48.65	2	48.25	48.40	-1	7,801	-0.01%
2018/07/30	0	0.00	2	49.95	48.60	-2	7,792	-0.03%
2018/07/26	0	0.00	2	50.90	49.90	-2	7,776	-0.03%
2018/07/25	1	49.90	4	50.00	50.30	-3	7,717	-0.04%
2018/07/24	7	50.44	7	50.20	49.75	0	7,694	0.00%
2018/07/23	1	48.65	2	48.05	48.10	-1	7,619	-0.01%
2018/07/20	7	49.01	1	49.35	48.60	6	7,595	0.08%
2018/07/19	4	49.11	5	48.05	49.80	-1	7,558	-0.01%
2018/07/18	5	49.61	2	49.23	49.20	3	7,535	0.04%
2018/07/17	5	50.36	2	51.45	50.90	3	7,498	0.04%
2018/07/16	46	53.17	45	53.49	53.50	1	7,432	0.01%
2018/07/12	6	49.50	3	50.18	50.50	3	7,303	0.04%
2018/07/11	4	50.10	2	50.30	49.60	2	7,281	0.03%
2018/07/10	2	50.10	4	50.35	51.00	-2	7,212	-0.03%
2018/07/09	11	50.62	11	49.86	49.50	0	7,168	0.00%
2018/07/06	3	49.95	11	49.55	51.10	-8	7,143	-0.11%
2018/07/05	16	50.21	16	51.19	50.30	0	7,059	0.00%
2018/07/04	19	53.15	15	53.78	52.20	4	6,912	0.06%
2018/07/03	38	57.42	39	57.54	54.10	-1	6,815	-0.01%
2018/07/02	12	56.05	15	55.68	55.80	-3	6,538	-0.05%
2018/06/29	23	57.04	21	57.57	55.40	2	6,411	0.03%
2018/06/28	17	54.62	20	55.07	55.00	-3	6,177	-0.05%
2018/06/27	27	54.50	21	54.85	53.20	6	6,026	0.10%
2018/06/26	2	50.90	3	51.67	51.50	-1	5,837	-0.02%
2018/06/25	26	51.75	26	51.19	50.50	0	5,736	0.00%
2018/06/22	49	53.77	42	53.51	52.50	7	5,680	0.12%
2018/06/21	17	55.98	36	55.15	56.30	-19	5,564	-0.34%
2018/06/20	49	54.40	45	54.05	52.20	4	5,338	0.07%
2018/06/19	9	55.37	8	55.05	53.80	1	5,136	0.02%
2018/06/15	52	57.97	54	57.71	57.20	-2	5,187	-0.04%
2018/06/14	63	57.02	59	57.50	58.50	4	4,883	0.08%
2018/06/13	31	55.50	41	56.61	53.20	-10	4,486	-0.22%
2018/06/12	50	55.75	36	55.92	56.50	14	4,175	0.34%
2018/06/11	2	51.20	10	52.76	53.20	-8	3,770	-0.21%
2018/06/08	18	47.31	23	47.86	48.40	-5	3,522	-0.14%
2018/06/07	3	45.73	14	44.33	45.60	-11	3,275	-0.34%
2018/06/06	9	44.30	0	0.00	43.85	9	3,170	0.28%
2018/06/05	0	0.00	1	44.50	43.90	-1	3,131	-0.03%
2018/06/04	11	45.81	11	46.00	45.55	0	3,106	0.00%
2018/06/01	21	46.96	20	47.28	46.50	1	3,065	0.03%
2018/05/31	14	49.44	27	49.53	46.10	-13	3,119	-0.42%
2018/05/30	25	45.53	17	45.26	47.10	8	2,874	0.28%
2018/05/29	3	44.62	12	46.35	43.90	-9	2,552	-0.35%
2018/05/28	26	44.13	21	43.71	43.85	5	2,358	0.21%
2018/05/25	10	42.36	4	42.16	40.95	6	2,209	0.27%
2018/05/24	7	40.49	18	40.81	41.70	-11	2,033	-0.54%
2018/05/23	0	0.00	5	36.87	37.95	-5	1,873	-0.27%
2018/05/21	2	36.50	0	0.00	37.20	2	1,899	0.11%
2018/05/18	0	0.00	1	36.15	36.10	-1	1,925	-0.05%
2018/05/15	8	37.49	1	37.60	37.80	7	2,038	0.34%
2018/05/11	1	38.00	4	38.70	37.20	-3	2,141	-0.14%
2018/05/10	5	35.56	0	0.00	37.20	5	2,191	0.23%
2018/05/08	0	0.00	1	35.30	35.20	-1	2,601	-0.04%
2018/05/07	1	34.90	0	0.00	34.75	1	2,903	0.03%
2018/05/03	1	34.20	2	34.20	33.70	-1	3,340	-0.03%
2018/05/02	0	0.00	1	36.45	36.40	-1	3,482	-0.03%
2018/04/26	0	0.00	1	36.25	36.00	-1	3,777	-0.03%
2018/04/25	1	37.40	1	37.80	37.90	0	3,797	0.00%
2018/04/20	2	40.15	5	40.86	39.85	-3	3,935	-0.08%
2018/04/19	5	41.02	3	41.18	40.75	2	3,927	0.05%
2018/04/18	0	0.00	2	38.00	38.70	-2	3,847	-0.05%
2018/04/17	0	0.00	2	36.80	36.50	-2	3,837	-0.05%
2018/04/16	6	38.37	3	38.22	38.05	3	3,854	0.08%
2018/04/13	1	38.75	1	39.00	38.80	0	3,945	0.00%
2018/04/12	8	38.53	1	38.80	38.50	7	4,002	0.17%
2018/04/11	0	0.00	1	39.55	39.65	-1	4,144	-0.02%
2018/04/10	4	41.03	1	40.70	40.35	3	4,193	0.07%
2018/04/09	2	41.45	2	40.65	40.65	0	4,283	0.00%
2018/04/02	0	0.00	10	41.30	41.30	-10	4,514	-0.22%
2018/03/31	0	40.90	0	0.00	41.20	0	4,816	0.00%
2018/03/30	0	0.00	1	42.00	40.85	-1	4,904	-0.02%
2018/03/29	0	41.40	0	0.00	41.40	0	4,974	0.00%
2018/03/28	1	41.70	26	41.78	41.35	-25	5,094	-0.49%
2018/03/27	2	42.10	0	0.00	41.60	2	5,175	0.04%
2018/03/26	0	0.00	10	41.00	41.20	-10	5,342	-0.19%
2018/03/23	10	40.75	5	40.60	40.65	5	5,561	0.09%
2018/03/22	0	0.00	18	42.16	41.95	-18	5,565	-0.32%
2018/03/21	40	45.87	20	46.42	43.60	20	5,554	0.36%
2018/03/20	0	0.00	4	42.60	43.00	-4	5,452	-0.07%
2018/03/14	4	42.00	0	0.00	42.10	4	5,723	0.07%
2018/03/13	40	42.45	3	42.45	42.00	37	5,841	0.63%
2018/03/12	0	0.00	4	41.50	41.50	-4	5,805	-0.07%
2018/03/09	0	0.00	5	40.95	41.45	-5	5,804	-0.09%
2018/03/08	6	42.27	0	0.00	41.70	6	5,783	0.10%
2018/03/07	3	42.32	12	42.56	41.10	-9	5,746	-0.16%
2018/03/06	13	44.10	3	43.20	43.20	10	5,715	0.17%
2018/03/05	3	41.70	3	42.25	41.45	0	5,554	0.00%
2018/03/02	0	0.00	3	40.65	40.30	-3	5,488	-0.05%
2018/03/01	3	40.85	0	0.00	41.00	3	5,495	0.05%
2018/02/26	2	41.75	1	41.30	40.90	1	5,558	0.02%
2018/02/12	0	0.00	5	38.35	38.65	-5	6,631	-0.08%
2018/02/09	7	35.71	0	0.00	37.50	7	6,645	0.11%
2018/02/08	0	0.00	5	38.95	39.15	-5	6,637	-0.08%
2018/02/07	1	40.40	2	40.43	38.85	-1	6,614	-0.02%
2018/02/06	30	38.88	7	38.50	38.30	23	6,578	0.35%
2018/02/02	14	43.93	21	44.29	43.75	-7	6,467	-0.11%
2018/02/01	14	47.74	33	47.76	45.60	-19	6,401	-0.30%
2018/01/31	47	47.89	49	47.67	47.10	-2	6,168	-0.03%
2018/01/30	28	48.11	22	47.96	46.60	6	5,992	0.10%
2018/01/29	28	45.25	38	46.01	47.85	-10	5,696	-0.18%
2018/01/26	48	43.72	22	43.86	43.50	26	5,462	0.48%
2018/01/25	37	43.83	28	44.24	41.80	9	5,388	0.17%
2018/01/24	1	43.50	6	44.60	44.60	-5	5,370	-0.09%
2018/01/23	4	43.20	28	44.86	45.25	-24	5,326	-0.45%
2018/01/19	3	40.60	0	0.00	40.10	3	5,650	0.05%
2018/01/18	0	0.00	7	40.39	40.15	-7	6,086	-0.12%
2018/01/17	1	38.90	9	39.13	39.15	-8	6,095	-0.13%
2018/01/16	5	39.80	5	40.15	39.70	0	6,165	0.00%
2018/01/15	9	39.51	6	40.07	39.45	3	6,166	0.05%
2018/01/11	8	39.66	0	0.00	39.50	8	6,285	0.13%
2018/01/10	1	39.85	0	0.00	39.15	1	6,270	0.02%
2018/01/09	14	40.77	0	0.00	40.15	14	6,242	0.22%
2018/01/08	14	44.82	23	45.92	43.85	-9	6,153	-0.15%
2018/01/05	41	46.06	31	45.67	45.30	10	6,100	0.16%
2018/01/04	2	42.90	0	0.00	43.30	2	5,938	0.03%
2018/01/03	8	44.38	8	44.65	44.10	0	5,876	0.00%
2018/01/02	3	44.00	0	0.00	43.80	3	5,769	0.05%