尼克森 (3317)-元大-斗六券商分點個股進出

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
47.70
漲跌
▲0.15
漲幅
+0.32%
成交量
436張
產業
上櫃半導體類股
498人加入追蹤

立即追蹤
本地時間:13:35(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－元大-斗六券商分點個股進出

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

元大-斗六券商分點個股進出
元大-斗六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
2024/12/17	3	47.73	0	0.00	47.70	3	696	0.43%
2024/12/16	0	0.00	2	47.20	47.55	-2	690	-0.29%
2024/12/13	0	0.00	2.2	49.71	49.50	-2.2	675	-0.32%
2024/12/11	0.2	51.43	0	0.00	51.40	0.2	653	0.02%
2024/12/10	2	51.60	0	0.00	51.50	2	645	0.32%
2024/12/09	3.5	54.20	12.1	54.88	52.70	-8.6	627	-1.37%
2024/12/06	5.9	54.83	18.4	54.31	55.00	-12.5	583	-2.15%
2024/12/05	2	52.80	2	53.10	53.60	0	425	0.00%
2024/12/04	3	50.90	5	50.66	51.60	-2	356	-0.56%
2024/12/02	0	0.00	2	49.15	49.00	-2	319	-0.63%
2024/11/29	0	0.00	0.2	48.90	48.95	-0.2	317	-0.05%
2024/11/26	0.8	51.00	0	0.00	50.80	0.8	308	0.27%
2024/11/21	0	50.30	0	0.00	50.00	0	299	0.02%
2024/11/20	1	50.30	1	50.30	49.90	0	300	0.00%
2024/11/18	0	0.00	3	49.15	49.90	-3	302	-0.99%
2024/11/15	0	50.80	0	0.00	50.50	0	309	0.01%
2024/11/14	2	51.80	0	0.00	51.30	2	303	0.66%
2024/11/11	0	50.00	0	0.00	52.90	0	274	0.02%
2024/11/08	1.1	50.89	1	50.90	50.70	0.1	250	0.04%
2024/11/07	0	50.00	2	50.90	51.00	-2	230	-0.85%
2024/11/06	25	50.94	1	50.70	50.30	24	209	11.45%
2024/11/05	1	48.80	0	0.00	48.20	1	186	0.54%
2024/10/30	2	45.90	2.6	45.54	45.50	-0.6	190	-0.34%
2024/10/29	1.1	45.92	1	45.70	45.90	0.1	189	0.06%
2024/10/15	2	48.25	0	0.00	48.05	2	201	0.99%
2024/10/14	0	47.25	0	0.00	47.30	0	203	0.01%
2024/10/11	0.1	47.00	0	0.00	47.55	0.1	204	0.05%
2024/10/08	0.1	48.15	0	0.00	48.15	0.1	204	0.07%
2024/10/01	0	0.00	0	49.50	49.60	0	211	-0.02%
2024/09/24	0.2	49.45	0	0.00	49.40	0.2	199	0.08%
2024/08/30	0.2	50.21	0	0.00	50.10	0.2	272	0.06%
2024/08/29	0	0.00	0.4	53.00	49.45	-0.4	272	-0.14%
2024/08/26	0	0.00	6	50.07	50.10	-6	285	-2.11%
2024/08/21	2	49.50	3	50.10	49.00	-1	290	-0.34%
2024/08/13	0.1	53.50	0	0.00	53.60	0.1	272	0.04%
2024/08/08	0	50.67	0	0.00	50.30	0	268	0.01%
2024/08/07	0	50.00	0	0.00	50.20	0	267	0.00%
2024/08/06	0.2	46.50	0	0.00	46.50	0.2	266	0.07%
2024/08/05	0.4	47.55	0	0.00	46.85	0.4	261	0.15%
2024/07/30	0	50.52	0	0.00	51.20	0	257	0.00%
2024/07/08	0	55.60	0	0.00	55.70	0	249	0.01%
2024/06/28	0	55.60	0	0.00	55.50	0	245	0.00%
2024/06/24	1	55.60	0	0.00	55.60	1	249	0.40%
2024/06/20	2	56.80	0	0.00	56.60	2	254	0.79%
2024/06/18	0	56.70	0	0.00	56.30	0	251	0.02%
2024/06/17	2	56.95	1	57.10	57.10	1	242	0.41%
2024/06/11	0	0.00	2	56.50	54.40	-2	221	-0.90%
2024/06/05	1	54.20	0	0.00	54.10	1	209	0.48%
2024/05/16	0	52.90	0	0.00	53.10	0	232	0.00%
2024/05/14	2	53.10	0	0.00	52.70	2	245	0.81%
2024/05/10	0	52.90	0	0.00	52.90	0	249	0.01%
2024/04/18	0	51.15	2	51.50	51.70	-2	306	-0.65%
2024/04/17	0	50.54	0	0.00	51.30	0	310	0.00%
2024/04/16	0	49.70	0	0.00	49.50	0	312	0.01%
2024/04/15	0	51.51	0	0.00	51.30	0	315	0.01%
2024/04/12	0	52.70	1	52.20	52.10	-1	316	-0.31%
2024/04/11	2	53.00	0	0.00	52.70	2	318	0.63%
2024/04/03	0	53.40	0	0.00	53.50	0	334	0.00%
2024/03/29	0	53.00	0	0.00	52.00	0	353	0.00%
2024/03/28	0	52.75	0	0.00	52.30	0	357	0.01%
2024/03/26	1	51.90	0	0.00	51.80	1	373	0.27%
2024/03/25	1.1	52.53	0	0.00	52.60	1.1	376	0.28%
2024/03/22	0	53.40	0	0.00	53.20	0	381	0.00%
2024/03/21	0	53.48	1	53.10	53.10	-1	387	-0.25%
2024/03/06	0	0.00	10	57.03	57.10	-10	592	-1.69%
2024/03/04	2	57.00	0	0.00	57.00	2	826	0.24%
2024/02/21	1	56.50	0	0.00	56.80	1	931	0.11%
2024/02/19	1	57.40	0	0.00	57.00	1	933	0.11%
2024/02/16	1	56.70	0	0.00	57.00	1	939	0.11%
2024/01/30	0	0.00	3	55.00	54.90	-3	1,081	-0.28%
2024/01/26	0	0.00	4	55.60	55.60	-4	1,088	-0.37%
2024/01/24	2	57.65	0	0.00	57.50	2	1,101	0.18%
2024/01/23	0	0.00	10	57.24	56.90	-10	1,103	-0.91%
2024/01/19	3	56.57	0	0.00	56.60	3	1,134	0.26%
2024/01/16	17	56.55	0	0.00	57.40	17	1,138	1.49%
2024/01/10	1	56.80	0	0.00	56.40	1	1,138	0.09%
2023/12/27	0.1	62.50	0	0.00	62.40	0.1	1,213	0.01%
2023/12/22	0	0.00	1	62.20	62.40	-1	1,217	-0.08%
2023/12/21	1	61.80	0	0.00	61.60	1	1,216	0.08%
2023/12/20	0	0.00	0.8	60.60	61.00	-0.8	1,214	-0.07%
2023/12/19	0	0.00	3	60.93	60.70	-3	1,213	-0.25%
2023/12/15	1.1	63.00	31	62.99	63.20	-30	1,210	-2.47%
2023/12/14	4	63.80	1	63.70	64.30	3	1,208	0.25%
2023/12/13	0.1	64.00	2	64.15	63.80	-2	1,207	-0.16%
2023/12/12	3	64.73	0.1	64.70	64.30	2.9	1,242	0.23%
2023/12/11	0	62.70	1	62.10	63.10	-1	1,256	-0.08%
2023/12/08	1	62.80	0	0.00	62.80	1	1,268	0.08%
2023/12/07	10.6	63.89	2	63.85	62.50	8.6	1,261	0.68%
2023/12/06	6.5	65.27	3.3	65.05	64.90	3.3	1,254	0.26%
2023/12/05	1.1	63.30	0	0.00	63.50	1.1	1,218	0.09%
2023/12/04	32.1	64.37	5	63.70	64.00	27.1	1,216	2.22%
2023/12/01	1.1	65.37	18	65.29	65.20	-16.9	1,191	-1.42%
2023/11/30	36	65.21	4	64.18	65.20	32	1,155	2.77%
2023/11/29	3	61.53	3.3	62.09	63.30	-0.3	1,002	-0.03%
2023/11/28	1	59.10	0	0.00	59.80	1	916	0.11%
2023/11/27	2	58.70	0	0.00	58.30	2	907	0.22%
2023/11/22	2	59.15	1	60.10	59.90	1	866	0.12%
2023/11/20	7	58.19	6.1	58.16	58.50	0.9	824	0.11%
2023/11/15	1	55.90	1	56.40	56.00	0	791	0.00%
2023/11/14	4	55.10	0	0.00	55.50	4	785	0.51%
2023/11/13	0	0.00	15.2	55.16	55.00	-15.2	789	-1.93%
2023/11/09	5	56.08	2	55.60	55.60	3	771	0.39%
2023/11/08	12.3	57.03	6	57.37	56.90	6.3	761	0.83%
2023/11/07	17	61.79	8.2	60.87	62.30	8.8	689	1.28%
2023/11/06	1	59.70	2	59.20	59.50	-1	641	-0.16%
2023/11/02	1	59.00	0	0.00	59.50	1	648	0.15%
2023/11/01	1	57.80	7	57.06	57.90	-6	634	-0.95%
2023/10/31	0	0.00	4	58.00	57.30	-4	629	-0.64%
2023/10/30	8	58.76	14	58.31	58.90	-6	625	-0.96%
2023/10/27	1	59.40	0	0.00	56.80	1	607	0.16%
2023/10/26	1	58.50	0	0.00	58.30	1	589	0.17%
2023/10/25	2	58.50	1	58.80	58.30	1	579	0.17%
2023/10/19	0	0.00	10	56.01	56.20	-10	572	-1.75%
2023/10/17	12	58.98	1.3	58.82	58.70	10.7	560	1.91%
2023/10/16	2	58.55	0	0.00	58.10	2	551	0.36%
2023/10/13	1	59.00	0	0.00	59.10	1	549	0.18%
2023/10/12	6	59.55	4	59.10	59.60	2	542	0.37%
2023/10/11	0	0.00	1	57.30	57.30	-1	515	-0.19%
2023/10/06	3	57.57	0	0.00	56.60	3	509	0.59%
2023/10/05	1	58.00	0	0.00	57.50	1	487	0.21%
2023/10/04	0	0.00	1	58.00	58.00	-1	480	-0.21%
2023/10/02	0.2	57.00	0	0.00	57.20	0.2	465	0.04%
2023/09/28	1	57.60	1	57.60	57.20	0	458	0.00%
2023/09/27	0	0.00	1	58.00	58.10	-1	450	-0.22%
2023/09/26	2	57.55	3	57.60	57.50	-1	446	-0.22%
2023/09/22	0.2	57.00	0	0.00	56.80	0.2	430	0.05%
2023/09/14	0	0.00	1	57.20	57.20	-1	356	-0.28%
2023/09/07	1	51.90	1	51.70	51.40	0	270	0.00%
2023/08/25	0	0.00	5	46.80	46.80	-5	258	-1.93%
2023/08/22	0	0.00	1	52.80	52.50	-1	247	-0.40%
2023/08/21	5	53.30	3.4	53.44	53.20	1.6	247	0.66%
2023/08/10	4	53.00	0	0.00	52.90	4	245	1.63%
2023/08/09	0	0.00	1	54.10	53.70	-1	245	-0.41%
2023/08/08	1	53.60	0	0.00	53.70	1	241	0.41%
2023/08/04	2	50.80	1	51.70	51.60	1	236	0.42%
2023/07/25	0	53.20	0	0.00	52.90	0	242	0.00%
2023/07/24	5	52.80	0	0.00	52.40	5	243	2.05%
2023/07/21	0	0.00	5	53.80	53.80	-5	243	-2.05%
2023/07/20	1	53.90	0	0.00	54.00	1	249	0.40%
2023/07/19	0	0.00	12	53.53	53.10	-12	248	-4.82%
2023/07/12	1	52.30	0	0.00	52.30	1	293	0.34%
2023/07/10	5	51.60	0	0.00	51.60	5	328	1.52%
2023/07/03	0	0.00	2	52.60	52.70	-2	350	-0.57%
2023/06/28	4	51.80	0	0.00	51.80	4	352	1.14%
2023/06/16	6	53.65	0	0.00	53.40	6	368	1.63%
2023/06/08	0	0.00	3	52.93	52.80	-3	376	-0.80%
2023/06/06	5	53.50	0	0.00	53.40	5	384	1.30%
2023/06/01	1	53.70	0	0.00	53.60	1	396	0.25%
2023/05/24	0	0.00	11	52.69	52.60	-11	408	-2.69%
2023/05/23	10	53.30	0	0.00	52.90	10	410	2.44%
2023/05/19	1	53.00	1	53.20	52.80	0	418	0.00%
2023/05/18	2	52.35	0	0.00	52.50	2	418	0.48%
2023/05/15	0	0.00	5	50.20	50.10	-5	417	-1.20%
2023/05/12	5	51.30	0	0.00	51.40	5	420	1.19%
2023/05/04	5	54.10	0	55.12	54.10	5	435	1.14%
2023/05/03	0	0.00	10	55.20	54.60	-10	441	-2.27%
2023/04/28	0	55.22	5	55.00	54.80	-5	455	-1.10%
2023/04/27	15	54.20	0	0.00	54.10	15	454	3.31%
2023/04/25	0	56.60	0.1	56.26	54.30	-0.1	451	-0.01%
2023/04/24	1.2	56.36	0	0.00	56.30	1.2	454	0.27%
2023/04/21	0.1	56.90	0	58.50	56.10	0.1	454	0.02%
2023/04/19	4	61.03	7	60.29	60.60	-3	441	-0.68%
2023/04/14	0	0.00	2	60.25	59.40	-2	403	-0.50%
2023/04/12	2	59.55	0	0.00	60.00	2	372	0.54%
2023/04/10	5	57.90	2	58.10	58.10	3	349	0.86%
2023/04/07	0	57.24	0	0.00	56.70	0	346	0.01%
2023/04/06	0	57.10	0	0.00	56.90	0	346	0.00%
2023/03/31	0	57.50	0	0.00	57.40	0	347	0.00%
2023/03/30	0	57.30	0	58.80	56.80	0	349	0.00%
2023/03/29	0	57.10	0	59.20	56.70	0	351	-0.01%
2023/03/28	0	57.30	0	0.00	56.90	0	355	0.00%
2023/03/23	0	58.00	0	0.00	58.00	0	354	0.00%
2023/03/22	0	57.60	0	0.00	57.60	0	352	0.00%
2023/03/21	0	57.01	10	56.85	57.00	-10	353	-2.82%
2023/03/20	3	56.50	3	56.40	56.40	0	356	0.00%
2023/03/14	0	56.40	0	0.00	55.00	0	466	0.00%
2023/03/13	1	55.90	0	0.00	55.80	1	470	0.21%
2023/03/10	0	0.00	1	56.60	56.50	-1	472	-0.21%
2023/03/09	3	60.00	0	0.00	58.60	3	476	0.63%
2023/03/08	0	0.00	10	59.01	59.40	-10	475	-2.10%
2023/03/06	0	0.00	1	59.10	59.30	-1	481	-0.21%
2023/02/22	10	57.30	1	57.60	57.50	9	560	1.61%
2023/02/21	0	0.00	1	58.90	58.60	-1	562	-0.18%
2023/02/20	0	59.35	0	0.00	58.90	0	567	0.00%
2023/02/17	6	58.50	0	0.00	58.90	6	565	1.06%
2023/02/16	0	0.00	1	58.30	58.50	-1	563	-0.18%
2023/02/13	1	57.10	0	0.00	56.60	1	563	0.18%
2023/02/10	0	0.00	4	57.25	56.80	-4	567	-0.70%
2023/02/09	0	0.00	1	59.00	58.20	-1	577	-0.17%
2023/02/07	2	57.90	0	0.00	58.10	2	570	0.35%
2023/02/02	0	0.00	2	57.70	58.20	-2	571	-0.35%
2023/01/31	0	0.00	10	56.00	56.10	-10	558	-1.79%
2023/01/30	1	55.50	15	54.54	55.30	-14	554	-2.53%
2023/01/12	1	56.40	0	0.00	54.50	1	547	0.18%
2023/01/05	2	54.40	0	0.00	53.90	2	551	0.36%
2022/12/28	0	0.00	2	55.00	53.70	-2	560	-0.36%
2022/12/16	1	57.50	0	0.00	57.40	1	591	0.17%
2022/12/14	11	57.67	0	0.00	57.70	11	594	1.85%
2022/12/09	12	60.38	11	58.92	58.30	1	590	0.17%
2022/12/08	7	58.60	12	59.18	59.80	-5	561	-0.89%
2022/12/07	13	57.58	4	58.40	57.20	9	535	1.68%
2022/12/01	2	57.60	3	57.60	57.30	-1	484	-0.21%
2022/11/29	2	56.10	0	0.00	56.10	2	491	0.41%
2022/11/28	1	56.60	1	56.70	56.40	0	489	0.00%
2022/11/25	1	57.10	10	56.50	56.20	-9	488	-1.84%
2022/11/23	10	55.50	0	0.00	54.90	10	459	2.17%
2022/11/11	0	0.00	6	52.57	51.90	-6	469	-1.28%
2022/11/09	1	52.00	1	51.70	51.70	0	470	0.00%
2022/11/08	0	0.00	4	51.05	51.00	-4	476	-0.84%
2022/11/07	0	0.00	1	52.60	51.50	-1	480	-0.21%
2022/11/03	1	48.65	1	48.30	48.85	0	469	0.00%
2022/11/02	1	48.50	6	48.83	48.00	-5	470	-1.06%
2022/10/28	1	44.50	0	0.00	44.45	1	470	0.21%
2022/10/25	0	0.00	1	46.30	45.10	-1	486	-0.21%
2022/10/24	1	46.20	1	47.20	46.00	0	492	0.00%
2022/10/19	5	46.80	0	0.00	46.50	5	536	0.93%
2022/10/17	0	0.00	10	45.53	46.95	-10	551	-1.81%
2022/10/14	10	46.95	0	0.00	46.80	10	563	1.77%
2022/10/13	1	45.10	0	0.00	43.00	1	573	0.17%
2022/10/07	10	50.48	0	0.00	49.80	10	589	1.70%
2022/10/05	5	52.40	5	51.00	51.00	0	620	0.00%
2022/10/04	0	0.00	10	50.80	51.40	-10	629	-1.59%
2022/10/03	0	0.00	11	49.47	49.90	-11	645	-1.70%
2022/09/28	1	48.80	0	0.00	47.55	1	709	0.14%
2022/09/27	10	50.60	0	0.00	51.10	10	712	1.40%
2022/09/21	1	57.00	1	56.00	56.40	0	739	0.00%
2022/09/15	1	57.70	0	0.00	56.60	1	776	0.13%
2022/09/13	1	57.50	11	56.98	56.70	-10	788	-1.27%
2022/09/12	10	56.90	0	0.00	57.30	10	801	1.25%
2022/09/08	10	56.60	0	0.00	56.20	10	812	1.23%
2022/09/01	0	0.00	7	64.00	63.20	-7	851	-0.82%
2022/08/31	1	64.80	0	0.00	64.70	1	877	0.11%
2022/08/30	7	63.50	0	0.00	63.80	7	887	0.79%
2022/08/26	1	64.80	12	64.49	64.30	-11	941	-1.17%
2022/08/25	14	63.34	0	0.00	63.90	14	963	1.45%
2022/08/23	2	63.05	0	0.00	63.10	2	1,105	0.18%
2022/08/22	0	0.00	2	63.90	64.20	-2	1,248	-0.16%
2022/08/18	6	65.27	4	65.78	65.30	2	1,282	0.16%
2022/08/17	1	64.30	1	63.90	64.20	0	1,259	0.00%
2022/08/16	0	0.00	11	64.08	63.90	-11	1,276	-0.86%
2022/08/12	2	63.75	0	0.00	63.70	2	1,351	0.15%
2022/08/11	0	0.00	2	63.30	62.50	-2	1,376	-0.15%
2022/08/10	2	61.90	0	0.00	61.80	2	1,381	0.14%
2022/08/09	1	61.30	0	0.00	61.80	1	1,396	0.07%
2022/08/08	1	60.90	0	0.00	61.00	1	1,419	0.07%
2022/08/04	3	59.70	0	0.00	59.70	3	1,459	0.21%
2022/08/03	1	61.20	0	0.00	59.90	1	1,491	0.07%
2022/07/28	10	65.80	0	0.00	62.90	10	1,564	0.64%
2022/07/27	1	64.20	11	64.18	64.60	-10	1,555	-0.64%
2022/07/26	1	62.70	1	62.70	62.30	0	1,548	0.00%
2022/07/25	10	63.70	0	0.00	64.20	10	1,543	0.65%
2022/07/21	1	63.80	2	64.25	64.40	-1	1,544	-0.06%
2022/07/20	1	62.60	0	0.00	62.30	1	1,534	0.07%
2022/07/19	0	0.00	1	61.10	61.80	-1	1,530	-0.07%
2022/07/14	1	59.20	1	59.40	59.70	0	1,504	0.00%
2022/07/11	0	0.00	5	58.20	58.40	-5	1,477	-0.34%
2022/07/08	5	58.70	2	58.00	59.20	3	1,463	0.20%
2022/07/06	1	53.00	0	0.00	51.80	1	1,408	0.07%
2022/06/30	0	0.00	1	58.40	58.30	-1	1,374	-0.07%
2022/06/27	2	64.70	0	0.00	64.50	2	1,364	0.15%
2022/06/14	2	71.75	2	71.05	71.60	0	1,348	0.00%
2022/06/13	0	71.45	0	0.00	71.20	0	1,363	0.00%
2022/06/10	1	72.20	0	0.00	72.60	1	1,366	0.07%
2022/06/08	2	73.20	2	74.70	73.10	0	1,326	0.00%
2022/06/07	1	74.80	3	73.70	73.90	-2	1,314	-0.15%
2022/06/06	2	73.80	12	73.22	73.10	-10	1,277	-0.78%
2022/06/02	13	75.42	2	74.30	74.10	11	1,267	0.87%
2022/06/01	7	75.57	10	74.98	75.10	-3	1,239	-0.24%
2022/05/31	2	73.15	5	72.70	73.60	-3	1,138	-0.26%
2022/05/30	20	73.13	17.3	72.28	73.20	2.7	1,094	0.25%
2022/05/27	1	69.90	3	69.23	69.90	-2	951	-0.21%
2022/05/26	1	66.60	0	0.00	66.40	1	913	0.11%
2022/05/25	2	67.50	2	67.45	67.10	0	906	0.00%
2022/05/24	2	67.50	2	66.25	66.50	0	911	0.00%
2022/05/23	3	69.30	2	68.40	68.00	1	894	0.11%
2022/05/20	0	0.00	1	68.00	68.90	-1	854	-0.12%
2022/05/19	3	65.90	3	66.63	68.10	0	820	0.00%
2022/05/17	1	64.10	0.1	64.90	64.80	0.9	783	0.11%
2022/05/16	2	64.88	2	64.10	63.10	0	773	0.00%
2022/05/13	2	63.55	2	63.70	64.30	0	753	0.00%
2022/05/12	1	63.10	1	62.40	61.90	0	739	0.00%
2022/05/11	0	63.70	0	0.00	63.10	0	744	0.00%
2022/05/10	2	61.25	1	63.80	65.00	1	717	0.14%
2022/05/09	5	62.24	6	62.65	61.80	-1	697	-0.14%
2022/05/05	4	60.00	4	60.13	59.50	0	665	0.00%
2022/05/04	3	59.90	3	59.63	59.00	0	648	0.00%
2022/04/28	0	0.00	1	53.70	55.00	-1	654	-0.15%
2022/04/27	1	50.90	0	0.00	53.80	1	655	0.15%
2022/04/22	0	0.00	1	60.10	59.80	-1	651	-0.15%
2022/04/21	1	61.30	0	0.00	60.70	1	678	0.15%
2022/04/15	0	63.05	0	0.00	62.10	0	781	0.00%
2022/04/14	0	63.80	0	0.00	63.20	0	841	0.00%
2022/04/11	5	65.00	0	0.00	65.00	5	1,312	0.38%
2022/04/01	0	70.50	0	0.00	70.40	0	1,653	0.00%
2022/03/31	0	71.80	0	0.00	70.90	0	1,657	0.00%
2022/03/30	2	72.35	2	72.45	72.10	0	1,658	0.00%
2022/03/21	0	69.70	3	69.53	69.10	-3	1,649	-0.18%
2022/03/18	2	70.40	0.2	70.00	70.30	1.9	1,651	0.11%
2022/03/14	0	66.40	0	0.00	67.40	0	1,667	0.00%
2022/03/09	0	0.00	1	65.30	65.40	-1	1,777	-0.06%
2022/03/07	0	66.30	0	0.00	66.00	0	1,840	0.00%
2022/03/04	0	69.50	0	0.00	68.80	0	1,906	0.00%
2022/03/02	0	69.00	0	0.00	69.90	0	1,962	0.00%
2022/03/01	1	68.80	1	68.90	68.90	0	1,979	0.00%
2022/02/25	0	67.20	3	67.80	67.40	-3	2,012	-0.15%
2022/02/24	0.1	67.82	5	67.14	66.60	-5	2,110	-0.23%
2022/02/23	0	70.10	0	0.00	69.70	0	2,149	0.00%
2022/02/22	0	68.50	0	0.00	68.90	0	2,202	0.00%
2022/02/21	0.1	70.95	2	70.70	70.80	-1.9	2,244	-0.09%
2022/02/17	0	0.00	3	71.43	71.50	-3	2,470	-0.12%
2022/02/16	3.1	72.45	4	71.95	71.70	-0.9	2,726	-0.03%
2022/02/14	1	71.59	1	71.00	70.90	0	2,845	0.00%
2022/02/11	7	73.20	3.2	73.37	72.40	3.8	2,870	0.13%
2022/02/10	6	72.22	5	71.56	72.00	1	2,905	0.03%
2022/02/09	2.1	71.56	2	71.60	71.80	0.1	2,917	0.00%
2022/02/08	8	69.91	1	70.60	70.70	7	2,956	0.24%
2022/02/07	0	0.00	2	67.70	68.10	-2	3,066	-0.07%
2022/01/26	0	0.00	6	67.00	67.00	-6	3,101	-0.19%
2022/01/25	0	0.00	2	67.50	67.30	-2	3,158	-0.06%
2022/01/24	6	68.06	6	67.50	69.30	0	3,305	0.00%
2022/01/21	0	0.00	2	69.90	69.70	-2	3,445	-0.06%
2022/01/19	1	70.90	0	0.00	70.50	1	3,469	0.03%
2022/01/18	0	72.10	1.1	71.37	71.30	-1.1	3,490	-0.03%
2022/01/17	0	0.00	20	70.70	71.50	-20	3,507	-0.57%
2022/01/14	20	69.25	0	0.00	69.90	20	3,533	0.57%
2022/01/13	0	0.00	3	71.10	71.80	-3	3,533	-0.08%
2022/01/12	0.3	71.04	0	0.00	70.90	0.3	3,561	0.01%
2022/01/11	7.1	73.30	0	0.00	72.00	7.1	3,598	0.20%
2022/01/10	1.1	75.64	1	76.30	76.00	0.1	3,565	0.00%
2022/01/07	0	0.00	2	78.10	77.70	-2	3,595	-0.06%
2022/01/06	23.1	82.98	1	81.60	81.60	22.1	3,544	0.62%
2022/01/05	4.1	86.58	8	86.51	84.80	-3.9	3,478	-0.11%
2022/01/04	6	84.20	7	84.74	84.50	-1	3,237	-0.03%
2022/01/03	20	84.51	18	84.03	82.70	2.1	3,127	0.07%
2021/12/30	1	80.10	0	0.00	80.00	1	2,843	0.04%
2021/12/27	5.3	78.79	1	78.10	78.20	4.3	2,952	0.15%
2021/12/24	2.2	80.44	1	79.30	78.60	1.2	2,965	0.04%
2021/12/23	0	79.50	0	0.00	79.70	0	2,974	0.00%
2021/12/17	1	78.80	0	0.00	78.50	1	3,002	0.03%
2021/12/16	4	80.03	4	80.53	80.80	0	3,003	0.00%
2021/12/14	1.1	77.10	0	0.00	76.60	1.1	3,008	0.03%
2021/12/13	0	78.70	1	78.50	78.90	-1	3,000	-0.03%
2021/12/10	0.1	79.40	0	0.00	78.70	0.1	3,006	0.00%
2021/12/09	5.1	80.40	0	0.00	79.50	5.1	3,011	0.17%
2021/12/08	3	83.13	5	82.46	81.50	-2	2,999	-0.07%
2021/12/07	8	82.76	9	83.60	82.40	-1	2,979	-0.03%
2021/12/06	1	81.50	0	0.00	81.40	1	2,930	0.03%
2021/12/03	5	81.86	7.2	82.64	82.80	-2.2	2,947	-0.08%
2021/12/02	5	83.00	4	81.08	81.00	1	2,980	0.03%
2021/12/01	1	82.50	13	80.94	83.20	-12	3,034	-0.40%
2021/11/30	14	82.64	5	83.00	81.40	9	3,044	0.30%
2021/11/29	1	79.80	1	78.80	78.90	0	3,039	0.00%
2021/11/26	2.1	78.29	0	0.00	78.00	2.1	3,093	0.07%
2021/11/25	5.2	81.97	5	80.68	79.60	0.2	3,397	0.01%
2021/11/24	5.1	80.98	2	81.20	81.10	3.1	3,456	0.09%
2021/11/23	7	84.33	6	83.62	82.00	1	3,449	0.03%
2021/11/22	3.1	83.88	3	84.20	83.80	0.1	3,383	0.00%
2021/11/19	0	0.00	7	83.67	82.50	-7	3,380	-0.21%
2021/11/18	1	83.20	3	83.10	82.20	-2	3,384	-0.06%
2021/11/17	12	84.69	11	84.55	82.20	1	3,382	0.03%
2021/11/16	2	81.20	5	80.14	81.20	-3	3,270	-0.09%
2021/11/15	10	84.06	3	84.80	83.10	7	3,230	0.22%
2021/11/12	5	78.82	5	78.68	80.00	0	3,025	0.00%
2021/11/11	2	78.40	27	77.88	77.10	-25	2,998	-0.83%
2021/11/10	2	78.45	3	77.60	77.50	-1	3,003	-0.03%
2021/11/09	8	77.79	4	77.98	77.70	4	3,024	0.13%
2021/11/08	0	0.00	2	74.95	75.00	-2	3,028	-0.07%
2021/11/05	1	77.00	2	76.90	76.40	-1	3,046	-0.03%
2021/11/04	8	78.51	9	78.17	79.30	-1	3,037	-0.03%
2021/11/03	5	75.44	1	73.20	76.30	4	2,980	0.13%
2021/11/02	2	75.85	22	75.00	74.90	-20	2,987	-0.67%
2021/11/01	39	77.73	9	78.37	77.80	30	2,969	1.01%
2021/10/29	11	73.60	13	73.52	74.80	-2	2,873	-0.07%
2021/10/28	1	70.00	2	69.90	70.10	-1	2,781	-0.04%
2021/10/27	2	70.00	1	69.60	70.00	1	2,824	0.04%
2021/10/26	5	69.20	0	0.00	68.10	5	2,916	0.17%
2021/10/25	3	69.30	4	69.03	69.60	-1	2,996	-0.03%
2021/10/22	3	68.97	1	69.70	69.70	2	3,088	0.06%
2021/10/21	2	67.95	1	68.70	67.10	1	3,214	0.03%
2021/10/20	6	67.50	5	68.40	67.60	1	3,317	0.03%
2021/10/19	8	66.95	3	67.00	67.40	5	3,493	0.14%
2021/10/15	4	64.95	5	64.50	63.60	-1	4,049	-0.02%
2021/10/14	0	0.00	1	62.00	62.80	-1	4,161	-0.02%
2021/10/13	2	61.30	4	62.00	60.20	-2	4,363	-0.05%
2021/10/12	1	64.50	0	0.00	62.90	1	4,408	0.02%
2021/10/08	1	66.50	1	66.20	64.70	0	4,466	0.00%
2021/10/07	7	66.21	5	66.66	67.50	2	4,599	0.04%
2021/10/06	0	0.00	1	67.00	63.80	-1	4,832	-0.02%
2021/10/05	6	66.43	6	65.87	66.10	0	5,039	0.00%
2021/10/04	7	65.04	5	65.84	66.50	2	5,094	0.04%
2021/10/01	0	0.00	4	65.40	63.50	-4	5,190	-0.08%
2021/09/30	0	0.00	1	67.00	66.80	-1	5,253	-0.02%
2021/09/28	1	69.10	0	0.00	69.10	1	5,924	0.02%
2021/09/24	0	69.50	0	69.50	69.70	0	6,290	0.00%
2021/09/22	1	69.40	1	69.50	68.00	0	6,490	0.00%
2021/09/17	2	71.30	0	0.00	71.60	2	6,693	0.03%
2021/09/16	2	71.35	1	70.70	70.50	1	6,757	0.01%
2021/09/14	32	72.48	8	73.00	72.00	24	6,860	0.35%
2021/09/13	1	72.70	1	72.60	72.50	0	6,873	0.00%
2021/09/10	1	73.10	1	74.80	74.40	0	6,903	0.00%
2021/09/09	0	0.00	1	74.00	74.30	-1	6,995	-0.01%
2021/09/08	0	0.00	1	72.00	71.60	-1	7,066	-0.01%
2021/09/07	1	73.00	4	74.80	73.90	-3	7,088	-0.04%
2021/09/06	3	81.37	3	79.07	77.60	0	7,066	0.00%
2021/09/03	3	80.03	0	0.00	80.50	3	7,003	0.04%
2021/09/02	10	80.80	3	78.87	78.20	7	7,130	0.10%
2021/09/01	4	82.18	4	82.63	82.70	0	7,121	0.00%
2021/08/31	13	83.08	12	82.76	82.00	1	7,066	0.01%
2021/08/30	1	80.40	4	79.35	78.40	-3	6,782	-0.04%
2021/08/27	4	78.38	0	0.00	77.60	4	6,797	0.06%
2021/08/26	0	0.00	2	77.35	78.90	-2	6,822	-0.03%
2021/08/25	2	77.50	3	77.37	77.60	-1	6,845	-0.01%
2021/08/24	0	0.00	2	77.05	76.70	-2	6,875	-0.03%
2021/08/23	3	76.10	2	76.25	77.10	1	6,965	0.01%
2021/08/20	3	71.87	5	70.24	70.60	-2	6,990	-0.03%
2021/08/19	1	74.00	0	0.00	69.00	1	7,017	0.01%
2021/08/18	0	0.00	1	70.30	74.50	-1	7,029	-0.01%
2021/08/17	2	74.85	0	0.00	70.90	2	7,037	0.03%
2021/08/16	1	79.30	1	77.60	76.50	0	7,012	0.00%
2021/08/13	0	0.00	1	77.10	77.00	-1	6,984	-0.01%
2021/08/12	5	79.36	4	79.25	79.50	1	6,980	0.01%
2021/08/11	13	77.59	8	76.29	74.00	5	6,944	0.07%
2021/08/10	2	79.50	6	78.73	77.80	-4	6,936	-0.06%
2021/08/09	2	78.60	9	80.03	78.60	-7	6,940	-0.10%
2021/08/06	1	83.00	3	83.23	83.30	-2	6,920	-0.03%
2021/08/05	1	86.20	3	85.67	86.30	-2	6,925	-0.03%
2021/08/04	2	85.05	3	86.00	85.00	-1	6,976	-0.01%
2021/08/03	0	0.00	4	84.35	84.60	-4	6,981	-0.06%
2021/08/02	1	83.50	1	83.70	82.50	0	7,004	0.00%
2021/07/30	7	86.19	165	83.69	82.50	-158	7,009	-2.25%	大賣/鉅額交易
2021/07/29	6	85.55	13	85.53	87.40	-7	6,932	-0.10%
2021/07/28	8	81.50	12	84.89	82.20	-4	6,866	-0.06%
2021/07/27	35	92.80	9	90.97	87.30	26	6,839	0.38%
2021/07/26	2	91.85	2	92.40	91.00	0	6,737	0.00%
2021/07/23	11	91.15	15	92.15	89.80	-4	6,674	-0.06%
2021/07/22	28	94.98	20	94.66	92.20	8	6,564	0.12%
2021/07/21	103	88.03	8	88.38	90.40	95	6,298	1.51%	大買/
2021/07/20	0	0.00	2	85.60	82.20	-2	6,304	-0.03%
2021/07/19	10	82.40	14.1	83.18	84.50	-4.1	6,295	-0.07%
2021/07/16	19	81.25	15	80.73	79.20	4	6,257	0.06%
2021/07/15	1	79.50	5.2	80.23	80.20	-4.2	6,362	-0.07%
2021/07/14	4.1	81.34	7	80.36	80.00	-2.9	6,517	-0.04%
2021/07/13	32	85.94	28	86.76	82.30	4	6,702	0.06%
2021/07/12	32	85.63	19	85.33	85.00	13	6,751	0.19%
2021/07/09	6	80.38	4	81.23	82.00	2	6,606	0.03%
2021/07/08	4	79.13	14	79.85	79.50	-10	6,549	-0.15%
2021/07/07	3	77.50	0	0.00	77.30	3	6,455	0.05%
2021/07/06	7	78.21	7.1	77.81	76.50	-0.1	6,417	0.00%
2021/07/05	41	78.53	33	80.08	78.00	8	6,324	0.13%
2021/07/02	10	73.84	20	73.91	76.70	-10	5,871	-0.17%
2021/07/01	6	69.67	0	0.00	69.80	6	5,803	0.10%
2021/06/30	8	72.10	17	72.28	72.00	-9	5,786	-0.16%
2021/06/29	11.2	70.49	20	70.40	71.00	-8.8	5,824	-0.15%
2021/06/28	11	71.04	17	70.76	71.90	-6	6,018	-0.10%
2021/06/25	25	66.93	0	0.00	67.90	25	5,925	0.42%
2021/06/24	11	66.81	2	67.10	67.40	9	6,133	0.15%
2021/06/23	9	67.10	5	66.40	67.40	4	6,125	0.07%
2021/06/22	22	65.59	4	64.33	63.90	18	6,206	0.29%
2021/06/21	3	65.30	35	64.87	64.70	-32	6,195	-0.52%
2021/06/18	13	68.45	3	69.07	66.00	10	6,181	0.16%
2021/06/17	7	66.84	2	67.05	67.80	5	6,116	0.08%
2021/06/16	2	65.65	0	0.00	65.50	2	6,113	0.03%
2021/06/15	2	65.50	4	65.30	65.50	-2	6,087	-0.03%
2021/06/11	4	63.95	1	63.70	63.50	3	6,100	0.05%
2021/06/10	14	65.23	4	66.78	64.30	10	6,210	0.16%
2021/06/09	35	63.77	2	63.95	63.60	33	6,326	0.52%
2021/06/08	1	66.60	3	65.47	65.10	-2	6,294	-0.03%
2021/06/07	0	0.00	2	66.35	65.50	-2	6,291	-0.03%
2021/06/04	5	67.28	5	68.12	66.90	0	6,251	0.00%
2021/06/03	4	67.23	1	66.60	66.60	3	6,182	0.05%
2021/06/02	5	67.78	6	66.53	66.40	-1	6,154	-0.02%
2021/06/01	6.1	67.71	3	66.93	67.50	3.1	6,125	0.05%
2021/05/31	15	66.31	10	66.86	66.90	5	6,129	0.08%
2021/05/28	1	62.60	2	62.90	62.80	-1	6,003	-0.02%
2021/05/27	16	61.59	7	61.37	62.40	9	5,983	0.15%
2021/05/26	4	60.30	3	60.00	59.30	1	5,948	0.02%
2021/05/25	6	59.33	16	58.53	58.90	-10	5,968	-0.17%
2021/05/24	3	55.87	2	55.55	56.10	1	6,067	0.02%
2021/05/21	2	54.45	7	54.11	54.80	-5	6,124	-0.08%
2021/05/20	4	53.88	10	55.88	52.40	-6	6,314	-0.10%
2021/05/19	3	54.23	14	54.60	55.30	-11	6,313	-0.17%
2021/05/18	0	0.00	1	49.95	52.60	-1	6,308	-0.02%
2021/05/17	0	0.00	12	47.45	47.90	-12	6,305	-0.19%
2021/05/14	0	0.00	1	52.40	52.20	-1	6,267	-0.02%
2021/05/13	0	0.00	12	55.82	54.00	-12	6,231	-0.19%
2021/05/12	44	55.01	3	55.73	55.30	41	6,185	0.66%
2021/05/11	11	56.56	1	57.40	56.40	10	6,094	0.16%
2021/05/10	6	63.65	5	63.52	62.10	1	6,038	0.02%
2021/05/07	2	64.65	2	64.55	66.20	0	5,967	0.00%
2021/05/06	1	62.40	4	62.30	62.30	-3	5,915	-0.05%
2021/05/05	11	63.29	0	0.00	61.80	11	5,882	0.19%
2021/05/04	4	63.38	5	59.46	63.20	-1	5,855	-0.02%
2021/04/29	16	69.82	15	68.65	68.90	1	5,728	0.02%
2021/04/28	3	70.90	20	70.40	70.30	-17	5,679	-0.30%
2021/04/27	7	70.13	12	71.31	69.70	-5	5,595	-0.09%
2021/04/26	8	73.80	2	74.45	72.20	6	5,523	0.11%
2021/04/23	5	70.32	5	69.56	71.90	0	5,272	0.00%
2021/04/22	17	69.48	24	69.53	65.40	-7	5,137	-0.14%
2021/04/21	32	67.92	14	69.06	68.00	18	4,989	0.36%
2021/04/20	35	66.52	35	67.11	67.20	0	4,836	0.00%
2021/04/19	10	65.65	5	67.26	65.00	5	4,638	0.11%
2021/04/16	21	61.39	29	61.41	63.10	-8	4,320	-0.19%
2021/04/15	5	57.82	16	57.55	58.80	-11	4,079	-0.27%
2021/04/14	13	56.46	5	57.66	56.60	8	4,038	0.20%
2021/04/13	2	57.60	25	58.18	56.80	-23	4,167	-0.55%
2021/04/12	31	56.45	0	0.00	56.40	31	4,163	0.74%
2021/04/09	4	58.23	1	57.90	57.60	3	4,314	0.07%
2021/04/08	3	59.90	8	60.40	59.90	-5	4,326	-0.12%
2021/04/07	9	60.44	21	60.90	59.70	-12	4,314	-0.28%
2021/04/06	14	58.11	1	58.20	58.00	13	4,200	0.31%
2021/04/01	10	59.06	9	58.20	59.00	1	4,512	0.02%
2021/03/31	12	58.50	13	58.42	58.20	-1	4,698	-0.02%
2021/03/30	5	55.14	4	55.50	55.30	1	4,419	0.02%
2021/03/29	8	55.41	4	55.65	54.30	4	4,312	0.09%
2021/03/26	1	53.40	7	53.31	53.80	-6	4,076	-0.15%
2021/03/25	4	53.70	4	53.33	52.90	0	4,122	0.00%
2021/03/24	1	52.30	1	52.30	52.00	0	4,047	0.00%
2021/03/22	0	0.00	2	51.50	52.30	-2	4,043	-0.05%
2021/03/19	5	54.70	10	54.00	53.50	-5	4,049	-0.12%
2021/03/18	0	53.00	0	0.00	53.30	0	4,157	0.00%
2021/03/17	2	53.90	1	53.40	53.00	1	4,152	0.02%
2021/03/16	5	53.72	2	52.95	52.90	3	4,137	0.07%
2021/03/15	19	54.48	17	54.59	55.30	2	4,079	0.05%
2021/03/12	2	51.55	2	51.65	51.80	0	3,834	0.00%
2021/03/10	1	49.95	1	49.95	49.70	0	3,842	0.00%
2021/03/09	3	49.60	2	49.75	49.50	1	4,074	0.02%
2021/03/08	1	50.80	1	50.60	49.35	0	4,133	0.00%
2021/03/05	2	51.35	4	51.15	50.50	-2	4,130	-0.05%
2021/03/04	1	52.60	1	52.80	52.50	0	4,118	0.00%
2021/03/03	0	0.00	4	51.80	52.50	-4	4,057	-0.10%
2021/03/02	2	52.95	1	53.50	52.10	1	4,160	0.02%
2021/02/26	0	0.00	1	53.00	52.60	-1	4,166	-0.02%
2021/02/25	4	52.93	2	53.00	52.90	2	4,233	0.05%
2021/02/24	6	53.33	20	53.23	52.70	-14	4,250	-0.33%
2021/02/23	1	52.10	6	52.05	52.00	-5	4,117	-0.12%
2021/02/22	19	50.70	10	51.35	52.20	9	4,038	0.22%
2021/02/19	4	47.55	2	47.80	48.50	2	3,841	0.05%
2021/02/18	1	45.35	0	0.00	46.75	1	3,816	0.03%
2021/01/26	1	46.05	1	45.30	45.00	0	3,999	0.00%
2021/01/25	1	45.05	1	45.45	45.85	0	4,000	0.00%
2021/01/22	2	45.50	1	45.55	45.85	1	3,995	0.03%
2021/01/20	3	47.20	1	46.40	46.20	2	4,015	0.05%
2021/01/19	3	49.07	2	48.40	48.60	1	4,014	0.02%
2021/01/18	0	0.00	1	46.50	47.80	-1	4,014	-0.02%
2021/01/15	0	0.00	5	49.36	48.45	-5	4,002	-0.12%
2021/01/14	4	49.19	0	0.00	49.70	4	3,982	0.10%
2021/01/13	2	48.85	0	0.00	48.35	2	3,970	0.05%
2021/01/12	2	47.90	0	0.00	47.85	2	3,958	0.05%
2021/01/11	1	49.80	1	49.70	49.70	0	3,950	0.00%
2021/01/08	1	50.00	2	50.15	49.10	-1	4,072	-0.02%
2021/01/07	3	50.97	8	50.69	50.70	-5	4,018	-0.12%
2021/01/06	10	51.57	6	51.63	50.70	4	3,989	0.10%
2021/01/04	8	52.14	11	51.23	52.20	-3	3,838	-0.08%
2020/12/31	7	51.03	5	51.08	49.65	2	3,705	0.05%
2020/12/30	1	49.90	6	50.13	50.50	-5	3,916	-0.13%
2020/12/29	8	50.00	2	50.08	49.00	6	3,873	0.15%
2020/12/28	12	50.71	6	49.76	50.80	6	3,769	0.16%
2020/12/25	14	47.10	6	46.33	48.05	8	3,390	0.24%
2020/12/24	0	0.00	26	43.31	43.70	-26	3,054	-0.85%
2020/12/23	2	42.83	6	42.98	42.90	-4	3,048	-0.13%
2020/12/22	4	42.50	10	43.11	42.30	-6	3,056	-0.20%
2020/12/21	7	43.51	7	43.86	44.00	0	3,048	0.00%
2020/12/18	6	43.34	7	43.68	42.60	-1	3,029	-0.03%
2020/12/17	2	42.35	0	0.00	42.40	2	3,055	0.07%
2020/12/16	0	0.00	3	43.02	42.75	-3	3,338	-0.09%
2020/12/15	5	42.64	6	42.95	42.75	-1	3,452	-0.03%
2020/12/14	19	44.81	22	44.71	43.30	-3	3,401	-0.09%
2020/12/11	4	42.03	2	43.00	42.00	2	3,198	0.06%
2020/12/10	9	42.45	2	42.55	42.50	7	3,175	0.22%
2020/12/09	20	44.12	38	43.51	43.40	-18	3,142	-0.57%
2020/12/07	13	42.34	4	42.38	41.75	9	3,017	0.30%
2020/12/04	6	42.97	2	43.20	42.55	4	2,994	0.13%
2020/12/03	15	43.97	3	44.17	43.00	12	2,956	0.41%
2020/12/02	31	42.51	3	41.85	42.65	28	2,717	1.03%
2020/12/01	2	41.05	5	41.19	41.40	-3	2,638	-0.11%
2020/11/30	2	41.15	2	41.40	40.60	0	2,625	0.00%
2020/11/27	1	41.15	0	0.00	41.10	1	2,621	0.04%
2020/11/26	3	42.28	3	42.32	41.65	0	2,602	0.00%
2020/11/25	2	40.90	2	41.20	42.10	0	2,479	0.00%
2020/11/24	3	41.45	13	41.62	41.25	-10	2,429	-0.41%
2020/11/23	11	41.01	13	41.23	41.00	-2	2,406	-0.08%
2020/11/20	12	40.07	14	39.84	39.85	-2	2,356	-0.08%
2020/11/19	1	39.40	1	39.40	39.25	0	2,343	0.00%
2020/11/16	0	0.00	1	39.95	40.10	-1	2,356	-0.04%
2020/11/13	0	0.00	1	39.00	39.75	-1	2,290	-0.04%
2020/11/12	9	39.11	3	39.37	38.30	6	2,246	0.27%
2020/11/11	0	0.00	12	38.87	38.85	-12	2,199	-0.55%
2020/11/10	14	38.76	5	38.33	38.35	9	2,189	0.41%
2020/11/09	4	38.70	13	38.98	39.00	-9	2,175	-0.41%
2020/11/06	5	38.16	1	38.70	38.20	4	2,145	0.19%
2020/11/05	3	38.27	3	38.15	38.30	0	2,139	0.00%
2020/11/04	3	37.80	3	37.78	37.80	0	2,131	0.00%
2020/11/03	2	37.15	0	0.00	37.35	2	2,104	0.10%
2020/11/02	1	36.80	1	36.00	35.90	0	2,094	0.00%
2020/10/28	5	38.62	4	38.15	38.00	1	2,067	0.05%
2020/10/27	1	38.55	0	0.00	38.65	1	2,031	0.05%
2020/10/26	5	38.20	1	38.80	38.65	4	2,014	0.20%
2020/10/23	2	38.10	1	38.00	37.95	1	1,997	0.05%
2020/10/22	0	0.00	1	37.85	37.95	-1	1,997	-0.05%
2020/10/21	7	38.40	4	39.26	38.25	3	1,995	0.15%
2020/10/20	0	38.55	1	38.50	38.50	-1	1,977	-0.05%
2020/10/19	1	38.40	3	38.35	38.35	-2	1,973	-0.10%
2020/10/16	17	39.80	33	38.98	37.80	-16	1,956	-0.82%
2020/10/15	0	0.00	2	37.83	37.80	-2	1,812	-0.11%
2020/10/14	12	38.60	1	38.45	38.45	11	1,800	0.61%
2020/10/13	0	0.00	1	38.80	38.80	-1	1,783	-0.06%
2020/10/12	16	39.35	10	39.14	38.20	6	1,769	0.34%
2020/10/08	2	39.05	2	38.90	39.55	0	1,693	0.00%
2020/10/07	22	40.41	29	40.62	39.45	-7	1,642	-0.43%
2020/10/06	11	38.14	2	38.33	38.30	9	1,342	0.67%
2020/10/05	2	37.88	0	0.00	38.25	2	1,338	0.15%
2020/09/28	6	37.88	0	0.00	37.50	6	1,382	0.43%
2020/09/25	2	38.15	0	0.00	37.70	2	1,439	0.14%
2020/09/24	3	39.80	3	38.65	38.55	0	1,438	0.00%
2020/09/23	4	40.65	7	40.82	40.60	-3	1,414	-0.21%
2020/09/22	3	39.83	4	39.68	40.65	-1	1,348	-0.07%
2020/09/21	12	40.53	13	40.17	40.50	-1	1,259	-0.08%
2020/09/18	14	37.66	8	37.91	38.50	6	981	0.61%
2020/09/17	0	0.00	1	35.95	35.95	-1	866	-0.12%
2020/09/04	1	36.50	0	0.00	36.45	1	932	0.11%
2020/09/02	0	0.00	1	37.85	37.90	-1	1,014	-0.10%
2020/08/27	4	38.03	6	38.38	37.60	-2	1,158	-0.17%
2020/08/26	2	36.88	1	36.95	37.00	1	1,126	0.09%
2020/08/21	0	0.00	1	33.30	34.45	-1	1,094	-0.09%
2020/08/20	1	32.55	0	0.00	32.90	1	1,126	0.09%
2020/08/19	0	0.00	1	35.15	34.95	-1	1,245	-0.08%
2020/08/17	0	0.00	1	35.75	35.90	-1	1,320	-0.08%
2020/08/13	1	34.85	0	0.00	34.40	1	1,429	0.07%
2020/08/04	1	36.50	1	36.20	36.15	0	1,545	0.00%
2020/07/31	0	0.00	1	36.35	36.70	-1	1,696	-0.06%
2020/07/29	0	0.00	1	34.80	34.90	-1	1,793	-0.06%
2020/07/28	1	34.15	0	0.00	34.15	1	1,807	0.06%
2020/07/27	2	36.18	0	0.00	35.55	2	1,825	0.11%
2020/07/24	1	37.25	0	0.00	36.70	1	1,837	0.05%
2020/07/22	0	0.00	1	37.90	37.80	-1	1,857	-0.05%
2020/07/21	0	0.00	1	37.35	37.60	-1	1,866	-0.05%
2020/07/20	1	37.25	1	37.15	37.25	0	1,947	0.00%
2020/07/17	0	0.00	11	36.72	36.65	-11	1,973	-0.56%
2020/07/15	1	37.40	0	0.00	36.95	1	2,000	0.05%
2020/07/14	1	37.80	0	0.00	37.15	1	2,041	0.05%
2020/07/13	1	38.40	1	38.05	38.05	0	2,130	0.00%
2020/07/10	10	38.73	0	0.00	37.75	10	2,181	0.46%
2020/07/09	0	0.00	2	39.70	38.85	-2	2,190	-0.09%
2020/07/08	2	38.85	0	0.00	38.80	2	2,185	0.09%
2020/07/07	1	41.20	2	40.30	39.20	-1	2,178	-0.05%
2020/07/06	10	41.16	6	41.14	40.80	4	2,174	0.18%
2020/07/03	2	40.08	2	39.83	39.75	0	2,141	0.00%
2020/07/02	0	0.00	2	39.30	39.30	-2	2,157	-0.09%
2020/07/01	2	39.00	0	0.00	38.90	2	2,157	0.09%
2020/06/29	0	0.00	1	38.50	38.35	-1	2,166	-0.05%
2020/06/24	0	0.00	1	39.40	39.55	-1	2,170	-0.05%
2020/06/22	0	0.00	0	39.00	38.35	0	2,231	0.00%
2020/06/19	0	0.00	2	38.65	38.65	-2	2,264	-0.09%
2020/06/15	2	37.73	1	37.65	37.20	1	2,322	0.04%
2020/06/12	2	37.10	0	0.00	37.70	2	2,336	0.09%
2020/06/11	3	38.65	2	38.48	37.85	1	2,357	0.04%
2020/06/09	4	39.80	5	39.77	39.45	-1	2,359	-0.04%
2020/06/08	20	43.44	18	43.08	42.50	2	2,321	0.09%
2020/06/04	0	0.00	1	42.30	42.25	-1	2,241	-0.04%
2020/06/03	3	42.35	5	42.05	42.00	-2	2,236	-0.09%
2020/06/02	2	42.55	3	41.67	41.50	-1	2,214	-0.05%
2020/06/01	3	41.33	2	41.20	41.25	1	2,214	0.05%
2020/05/29	1	41.00	1	41.20	41.05	0	2,221	0.00%
2020/05/27	1	41.45	1	41.10	40.60	0	2,193	0.00%
2020/05/26	3	41.93	5	41.72	40.70	-2	2,180	-0.09%
2020/05/25	4	39.98	3	39.77	40.90	1	2,064	0.05%
2020/05/22	1	37.80	0	0.00	38.20	1	2,012	0.05%
2020/05/21	0	0.00	1	38.70	38.80	-1	2,012	-0.05%
2020/05/20	10	39.02	11	39.14	38.50	-1	2,017	-0.05%
2020/05/19	1	36.95	0	0.00	37.25	1	2,054	0.05%
2020/05/18	1	36.30	0	0.00	36.30	1	2,071	0.05%
2020/05/15	1	38.20	1	37.00	37.00	0	2,077	0.00%
2020/05/14	0	0.00	2	37.65	37.55	-2	2,104	-0.10%
2020/05/13	5	38.75	0	0.00	38.95	5	2,084	0.24%
2020/05/08	5	38.60	10	38.94	39.75	-5	2,046	-0.24%
2020/05/07	3	38.37	1	38.55	38.30	2	1,969	0.10%
2020/05/06	1	37.30	1	37.30	37.35	0	1,909	0.00%
2020/05/05	2	37.45	3	37.57	37.60	-1	1,888	-0.05%
2020/05/04	2	35.88	1	35.90	35.75	1	1,841	0.05%
2020/04/30	1	37.40	4	37.18	37.15	-3	1,846	-0.16%
2020/04/29	2	37.05	0	0.00	36.85	2	1,858	0.11%
2020/04/28	1	36.75	3	36.43	36.35	-2	1,867	-0.11%
2020/04/23	1	37.50	2	36.85	36.50	-1	1,854	-0.05%
2020/04/22	5	34.82	1	34.65	36.35	4	1,774	0.23%
2020/04/21	3	35.07	2	34.00	33.85	1	1,753	0.06%
2020/04/20	0	0.00	1	34.90	35.35	-1	1,740	-0.06%
2020/04/17	1	34.35	2	34.10	35.00	-1	1,732	-0.06%
2020/04/16	10	33.61	5	35.95	35.35	5	1,690	0.30%
2020/04/15	4	34.04	5	33.87	34.50	-1	1,599	-0.06%
2020/04/14	3	32.43	1	32.45	32.90	2	1,557	0.13%
2020/04/09	2	33.50	2	32.23	32.00	0	1,577	0.00%
2020/04/08	5	32.44	4	32.28	33.00	1	1,568	0.06%
2020/04/07	1	31.20	1	31.80	32.25	0	1,558	0.00%
2020/04/01	1	30.00	1	29.85	29.95	0	1,773	0.00%
2020/03/30	1	29.75	14	29.63	30.15	-13	1,907	-0.68%
2020/03/27	2	30.15	0	0.00	29.95	2	1,900	0.11%
2020/03/26	8	28.31	11	28.81	29.20	-3	1,865	-0.16%
2020/03/25	2	29.60	1	28.60	29.30	1	1,839	0.05%
2020/03/24	1	26.40	5	26.85	27.45	-4	1,814	-0.22%
2020/03/20	4	27.50	0	0.00	27.55	4	1,881	0.21%
2020/03/18	0	0.00	1	29.00	27.80	-1	1,914	-0.05%
2020/03/16	1	35.60	0	0.00	31.65	1	2,002	0.05%
2020/03/11	0	0.00	3	40.55	40.50	-3	2,366	-0.13%
2020/03/10	0	0.00	1	40.50	41.75	-1	2,362	-0.04%
2020/03/05	10	45.55	10	44.95	45.10	0	2,337	0.00%
2020/03/03	3	43.53	0	0.00	43.20	3	2,289	0.13%
2020/03/02	0	0.00	1	42.00	42.40	-1	2,293	-0.04%
2020/02/27	0	0.00	1	42.80	41.85	-1	2,285	-0.04%
2020/02/25	0	0.00	5	44.95	45.00	-5	2,261	-0.22%
2020/02/20	16	46.69	9	46.90	46.10	7	2,232	0.31%
2020/02/18	0	0.00	3	42.55	42.60	-3	2,098	-0.14%
2020/02/17	2	43.38	2	43.55	43.20	0	2,104	0.00%
2020/02/13	2	42.85	1	41.75	41.70	1	2,088	0.05%
2020/02/12	1	41.95	1	42.35	42.30	0	2,096	0.00%
2020/02/11	1	41.70	0	0.00	41.60	1	2,122	0.05%
2020/02/06	5	42.80	0	0.00	42.90	5	2,287	0.22%
2020/02/05	0	0.00	1	42.75	42.15	-1	2,351	-0.04%
2020/02/04	1	39.45	1	40.35	41.55	0	2,428	0.00%
2020/01/14	0	0.00	1	48.20	48.25	-1	3,283	-0.03%
2020/01/06	1	48.20	2	48.50	48.20	-1	3,501	-0.03%
2019/12/31	0	0.00	1	50.90	50.80	-1	3,679	-0.03%
2019/12/30	6	51.17	1	51.40	50.70	5	3,684	0.14%
2019/12/27	5	53.38	3	51.50	50.90	2	3,659	0.05%
2019/12/26	8	50.83	11	51.33	51.80	-3	3,458	-0.09%
2019/12/25	1	50.40	0	0.00	50.40	1	3,347	0.03%
2019/12/24	1	49.70	1	48.95	48.80	0	3,320	0.00%
2019/12/23	1	48.85	1	49.30	48.70	0	3,309	0.00%
2019/12/20	2	49.63	2	48.90	48.55	0	3,323	0.00%
2019/12/19	0	0.00	2	49.35	48.70	-2	3,323	-0.06%
2019/12/18	4	50.18	3	49.40	49.00	1	3,325	0.03%
2019/12/17	2	49.95	1	49.40	49.90	1	3,355	0.03%
2019/12/16	1	49.95	2	49.90	50.00	-1	3,465	-0.03%
2019/12/13	1	48.80	5	48.32	47.80	-4	3,490	-0.11%
2019/12/12	3	48.75	1	48.65	48.60	2	3,507	0.06%
2019/12/10	1	49.75	0	0.00	49.65	1	3,390	0.03%
2019/12/09	4	50.40	8	49.71	49.20	-4	3,352	-0.12%
2019/12/06	5	47.44	4	48.98	49.65	1	3,101	0.03%
2019/12/05	1	45.55	0	0.00	45.15	1	3,082	0.03%
2019/12/03	1	45.10	0	0.00	44.85	1	3,101	0.03%
2019/11/27	0	0.00	1	46.90	46.95	-1	3,187	-0.03%
2019/11/26	1	46.00	2	46.30	46.40	-1	3,217	-0.03%
2019/11/25	1	45.90	1	45.85	45.85	0	3,306	0.00%
2019/11/18	1	47.30	1	46.75	46.70	0	3,694	0.00%
2019/11/15	2	46.90	1	46.55	46.65	1	3,915	0.03%
2019/11/14	0	0.00	4	46.05	46.10	-4	3,987	-0.10%
2019/11/13	1	47.65	0	0.00	47.00	1	4,056	0.02%
2019/11/12	1	47.30	0	0.00	47.40	1	4,066	0.02%
2019/11/11	0	0.00	5	46.37	45.80	-5	4,094	-0.12%
2019/11/08	2	47.75	1	47.80	47.70	1	4,099	0.02%
2019/11/07	1	48.05	1	47.55	47.80	0	4,121	0.00%
2019/11/06	2	52.80	2	51.50	51.50	0	4,049	0.00%
2019/11/05	2	52.05	1	51.30	51.50	1	3,973	0.03%
2019/11/04	31	52.52	27	51.79	51.80	4	3,945	0.10%
2019/11/01	1	52.40	3	52.70	53.30	-2	3,874	-0.05%
2019/10/31	0	0.00	2	51.40	51.50	-2	3,776	-0.05%
2019/10/30	3	52.63	7	52.31	52.40	-4	3,732	-0.11%
2019/10/29	4	52.70	3	51.80	50.80	1	3,604	0.03%
2019/10/28	10	53.63	5	52.52	51.70	5	3,527	0.14%
2019/10/25	9	50.69	5	52.28	53.10	4	3,262	0.12%
2019/10/23	7	49.31	6	48.52	48.40	1	3,020	0.03%
2019/10/22	2	48.10	2	47.25	48.25	0	2,906	0.00%
2019/10/21	0	0.00	1	47.05	47.60	-1	2,874	-0.03%
2019/10/18	6	47.27	3	46.95	47.05	3	2,864	0.10%
2019/10/17	1	46.50	0	0.00	46.80	1	2,858	0.03%
2019/10/16	9	48.51	10	49.04	47.10	-1	2,841	-0.04%
2019/10/15	0	0.00	1	47.00	46.50	-1	2,708	-0.04%
2019/10/14	4	48.23	19	47.34	46.80	-15	2,767	-0.54%
2019/10/09	2	46.68	7	46.64	46.60	-5	2,713	-0.18%
2019/10/08	45	47.13	35	47.20	47.00	10	2,681	0.37%
2019/10/07	1	45.00	2	45.00	44.75	-1	2,482	-0.04%
2019/10/04	1	45.65	0	0.00	44.90	1	2,482	0.04%
2019/10/01	0	0.00	2	44.85	44.95	-2	2,461	-0.08%
2019/09/27	10	43.00	0	0.00	43.00	10	2,455	0.41%
2019/09/19	7	47.39	11	47.20	46.50	-4	2,419	-0.17%
2019/09/18	6	45.42	2	45.30	45.90	4	2,245	0.18%
2019/09/17	0	0.00	1	43.30	44.70	-1	2,237	-0.04%
2019/09/16	0	0.00	2	42.90	42.75	-2	2,205	-0.09%
2019/09/11	1	43.90	0	0.00	43.40	1	2,202	0.05%
2019/09/10	2	44.75	2	45.80	45.00	0	2,209	0.00%
2019/09/05	2	46.25	0	0.00	46.20	2	2,103	0.10%
2019/08/29	1	46.60	0	0.00	46.40	1	2,011	0.05%
2019/08/28	6	48.62	10	47.61	47.30	-4	1,965	-0.20%
2019/08/27	6	45.88	2	46.73	48.10	4	1,869	0.21%
2019/08/23	0	0.00	1	45.15	45.35	-1	1,688	-0.06%
2019/08/22	3	46.18	4	45.63	46.35	-1	1,643	-0.06%
2019/08/21	1	44.70	1	44.25	44.80	0	1,537	0.00%
2019/08/20	6	44.53	5	44.61	44.70	1	1,452	0.07%
2019/08/19	4	41.39	6	41.71	41.90	-2	1,221	-0.16%
2019/08/16	5	39.51	26	39.69	40.40	-21	1,134	-1.85%
2019/08/15	0	0.00	1	38.05	38.05	-1	1,050	-0.10%
2019/08/14	1	38.80	7	38.49	37.85	-6	1,028	-0.58%
2019/08/13	5	37.30	2	36.90	38.25	3	984	0.30%
2019/08/12	2	36.95	24	37.26	37.20	-22	973	-2.26%
2019/08/06	0	0.00	6	33.25	33.80	-6	915	-0.66%
2019/08/02	22	34.31	0	0.00	34.35	22	912	2.41%
2019/08/01	2	35.40	1	35.70	35.30	1	913	0.11%
2019/07/31	0	0.00	3	35.53	35.70	-3	910	-0.33%
2019/07/30	32	35.22	34	35.12	34.95	-2	904	-0.22%
2019/07/29	0	0.00	1	36.80	36.80	-1	887	-0.11%
2019/07/25	7	36.94	1	36.95	36.90	6	898	0.67%
2019/07/24	9	36.93	10	36.79	37.00	-1	878	-0.11%
2019/07/23	5	36.15	0	0.00	36.20	5	860	0.58%
2019/07/22	5	36.40	0	0.00	36.45	5	857	0.58%
2019/07/19	15	36.13	1	36.25	36.25	14	851	1.64%
2019/07/18	0	0.00	35	35.75	35.70	-35	843	-4.15%
2019/07/17	1	35.80	0	0.00	36.10	1	843	0.12%
2019/07/16	10	36.64	28	36.79	36.15	-18	830	-2.17%
2019/07/15	6	35.08	2	34.95	35.00	4	751	0.53%
2019/07/11	7	34.89	2	34.70	34.65	5	747	0.67%
2019/07/10	2	34.73	0	0.00	34.70	2	743	0.27%
2019/07/09	0	0.00	1	34.55	34.25	-1	735	-0.14%
2019/07/08	32	35.03	2	34.95	34.55	30	731	4.10%
2019/07/05	4	34.38	3	34.05	34.50	1	701	0.14%
2019/07/04	1	34.15	0	0.00	33.90	1	691	0.14%
2019/07/03	0	0.00	1	33.75	33.70	-1	683	-0.15%
2019/07/02	1	34.05	0	0.00	34.00	1	678	0.15%
2019/07/01	6	33.48	1	33.30	33.55	5	655	0.76%
2019/06/25	2	33.15	0	0.00	33.25	2	612	0.33%
2019/06/24	1	33.55	3	33.80	33.25	-2	597	-0.33%
2019/06/18	1	33.10	8	32.60	31.85	-7	500	-1.40%
2019/06/17	0	0.00	1	31.15	31.10	-1	463	-0.22%
2019/06/12	8	31.38	0	0.00	31.20	8	487	1.64%
2019/05/27	2	29.03	0	0.00	28.40	2	606	0.33%
2019/05/21	2	30.45	0	0.00	30.65	2	681	0.29%
2019/05/17	0	0.00	4	30.85	30.55	-4	748	-0.53%
2019/05/16	0	0.00	2	30.05	30.05	-2	744	-0.27%
2019/05/15	1	30.30	0	0.00	30.30	1	825	0.12%
2019/05/14	1	27.75	0	0.00	29.70	1	861	0.12%
2019/05/13	1	29.35	0	0.00	29.35	1	891	0.11%
2019/05/07	2	31.80	0	0.00	31.35	2	917	0.22%
2019/05/02	0	0.00	1	32.85	32.70	-1	947	-0.11%
2019/04/30	1	30.25	3	30.30	30.45	-2	945	-0.21%
2019/04/25	0	0.00	2	32.30	32.50	-2	1,162	-0.17%
2019/04/23	2	32.20	0	0.00	32.55	2	1,319	0.15%
2019/04/18	0	0.00	2	34.15	33.05	-2	1,338	-0.15%
2019/04/17	2	34.35	2	34.33	34.30	0	1,345	0.00%
2019/04/16	0	0.00	2	33.95	34.00	-2	1,361	-0.15%
2019/04/15	2	33.63	0	0.00	33.45	2	1,366	0.15%
2019/04/11	2	34.40	0	0.00	34.20	2	1,400	0.14%
2019/04/09	4	34.70	0	0.00	34.45	4	1,457	0.27%
2019/04/08	0	0.00	1	34.45	34.30	-1	1,461	-0.07%
2019/04/03	2	34.50	0	0.00	34.15	2	1,472	0.14%
2019/03/28	0	0.00	1	34.00	34.10	-1	1,486	-0.07%
2019/03/27	0	0.00	3	33.50	33.90	-3	1,508	-0.20%
2019/03/22	0	0.00	0	34.00	33.85	0	1,556	0.00%
2019/03/20	3	34.35	0	0.00	34.00	3	1,638	0.18%
2019/03/18	0	0.00	10	34.09	33.95	-10	1,808	-0.55%
2019/03/15	0	0.00	5	34.50	34.85	-5	1,829	-0.27%
2019/03/11	1	35.55	0	0.00	35.75	1	2,228	0.04%
2019/03/08	4	35.45	0	0.00	36.30	4	2,288	0.17%
2019/03/07	7	36.39	12	37.00	36.00	-5	2,353	-0.21%
2019/03/06	3	37.30	0	0.00	37.20	3	2,397	0.13%
2019/03/04	2	37.93	2	38.20	37.90	0	2,692	0.00%
2019/02/26	0	0.00	1	37.25	36.80	-1	2,641	-0.04%
2019/02/25	3	37.30	4	37.33	37.25	-1	2,683	-0.04%
2019/02/22	5	37.15	1	36.95	36.70	4	2,667	0.15%
2019/02/20	2	36.75	11	36.68	36.70	-9	2,678	-0.34%
2019/02/18	2	36.40	1	36.50	36.50	1	2,701	0.04%
2019/02/14	10	37.90	2	37.78	36.60	8	2,683	0.30%
2019/02/13	0	0.00	4	36.70	36.35	-4	2,608	-0.15%
2019/02/12	1	37.00	2	36.55	36.30	-1	2,576	-0.04%
2019/02/11	8	35.84	2	35.10	36.15	6	2,557	0.23%
2019/01/28	0	0.00	1	35.05	34.80	-1	2,593	-0.04%
2019/01/24	2	34.95	1	34.95	34.95	1	2,613	0.04%
2019/01/23	0	0.00	2	35.10	34.90	-2	2,628	-0.08%
2019/01/22	1	36.00	0	0.00	34.90	1	2,613	0.04%
2019/01/21	3	36.43	1	35.75	35.70	2	2,603	0.08%
2019/01/18	1	35.75	1	36.15	35.70	0	2,556	0.00%
2019/01/17	2	35.25	19	35.26	34.60	-17	2,434	-0.70%
2019/01/16	4	35.31	6	35.27	35.10	-2	2,417	-0.08%
2019/01/15	8	34.79	1	33.20	35.20	7	2,336	0.30%
2019/01/10	2	33.60	0	0.00	33.40	2	2,266	0.09%
2019/01/09	0	0.00	3	33.70	33.45	-3	2,280	-0.13%
2019/01/07	3	33.30	2	33.65	33.45	1	2,276	0.04%
2019/01/04	2	33.15	0	0.00	32.90	2	2,294	0.09%
2019/01/03	10	32.80	0	0.00	32.60	10	2,282	0.44%
2019/01/02	3	33.60	1	33.35	33.55	2	2,326	0.09%
2018/12/28	0	0.00	1	33.60	33.25	-1	2,346	-0.04%
2018/12/26	1	33.40	1	32.90	31.70	0	2,339	0.00%
2018/12/25	0	0.00	2	32.10	32.10	-2	2,332	-0.09%
2018/12/21	1	32.65	0	0.00	32.70	1	2,387	0.04%
2018/12/20	2	32.00	0	0.00	31.95	2	2,419	0.08%
2018/12/19	1	33.40	1	33.80	33.15	0	2,446	0.00%
2018/12/18	1	34.05	0	0.00	34.00	1	2,493	0.04%
2018/12/17	1	35.50	0	0.00	35.35	1	2,473	0.04%
2018/12/14	2	34.95	0	0.00	35.05	2	2,464	0.08%
2018/12/13	2	35.80	10	36.48	35.80	-8	2,446	-0.33%
2018/12/12	1	36.95	1	37.60	37.10	0	2,386	0.00%
2018/12/11	2	34.55	2	34.35	34.80	0	2,220	0.00%
2018/12/10	2	34.10	31	34.76	34.30	-29	2,221	-1.31%
2018/12/07	23	36.29	3	36.65	36.00	20	2,193	0.91%
2018/12/06	3	36.15	1	35.10	35.10	2	2,121	0.09%
2018/12/05	5	39.05	7	39.26	38.95	-2	2,034	-0.10%
2018/12/04	0	0.00	11	36.43	36.30	-11	1,827	-0.60%
2018/12/03	2	36.53	4	36.43	35.90	-2	1,816	-0.11%
2018/11/30	2	35.75	3	36.03	35.00	-1	1,745	-0.06%
2018/11/29	14	35.75	1	34.65	35.30	13	1,674	0.78%
2018/11/28	31	35.47	24	35.61	35.30	7	1,616	0.43%
2018/11/27	9	32.88	3	33.52	33.75	6	1,451	0.41%
2018/11/26	0	0.00	2	30.05	30.70	-2	1,329	-0.15%
2018/11/22	4	31.24	0	0.00	29.70	4	1,358	0.29%
2018/11/21	0	0.00	7	30.29	30.75	-7	1,312	-0.53%
2018/11/20	2	30.53	13	30.53	30.00	-11	1,312	-0.84%
2018/11/19	0	0.00	1	30.05	30.25	-1	1,302	-0.08%
2018/11/16	2	29.90	0	0.00	29.95	2	1,295	0.15%
2018/11/15	15	30.07	1	30.30	30.00	14	1,279	1.09%
2018/11/13	0	0.00	2	28.65	28.80	-2	1,220	-0.16%
2018/11/06	3	30.40	3	28.75	27.85	0	1,292	0.00%
2018/11/05	0	0.00	1	28.10	28.95	-1	1,315	-0.08%
2018/11/02	5	29.17	0	0.00	28.50	5	1,342	0.37%
2018/11/01	0	0.00	1	28.35	28.35	-1	1,338	-0.07%
2018/10/29	1	25.65	0	0.00	25.45	1	1,366	0.07%
2018/10/24	1	28.45	1	27.65	27.70	0	1,399	0.00%
2018/10/23	1	29.60	1	28.90	28.35	0	1,419	0.00%
2018/10/17	0	0.00	2	30.20	29.25	-2	1,610	-0.12%
2018/10/16	2	29.25	0	0.00	28.90	2	1,633	0.12%
2018/10/15	1	28.90	2	28.35	28.35	-1	1,661	-0.06%
2018/10/12	11	28.00	0	0.00	28.05	11	1,687	0.65%
2018/10/11	0	0.00	1	27.05	27.00	-1	1,713	-0.06%
2018/10/09	3	31.03	0	0.00	30.00	3	1,792	0.17%
2018/10/08	2	32.70	2	32.20	32.70	0	1,957	0.00%
2018/10/04	0	0.00	1	37.75	37.50	-1	1,969	-0.05%
2018/10/02	4	39.88	1	38.65	38.60	3	2,079	0.14%
2018/09/28	1	38.50	2	38.08	38.50	-1	2,183	-0.05%
2018/09/27	2	39.20	1	39.05	38.20	1	2,335	0.04%
2018/09/26	4	39.75	8	39.23	38.30	-4	2,389	-0.17%
2018/09/25	8	39.11	3	38.97	39.65	5	2,624	0.19%
2018/09/14	0	0.00	1	36.85	37.45	-1	3,478	-0.03%
2018/09/13	1	36.95	0	0.00	36.00	1	3,591	0.03%
2018/09/11	1	35.70	1	36.25	36.20	0	4,084	0.00%
2018/09/07	0	0.00	4	39.43	37.40	-4	4,516	-0.09%
2018/09/03	0	0.00	28	40.80	40.10	-28	5,940	-0.47%
2018/08/31	4	41.49	1	41.70	42.10	3	6,225	0.05%
2018/08/29	1	41.10	10	41.88	41.10	-9	6,392	-0.14%
2018/08/28	1	41.00	0	0.00	40.35	1	6,415	0.02%
2018/08/24	2	38.68	0	0.00	38.90	2	6,588	0.03%
2018/08/23	5	40.12	18	40.29	39.75	-13	6,888	-0.19%
2018/08/22	14	40.68	0	0.00	40.20	14	7,216	0.19%
2018/08/21	1	40.25	0	0.00	40.70	1	7,422	0.01%
2018/08/20	3	41.50	3	41.35	40.20	0	7,592	0.00%
2018/08/17	1	41.30	0	0.00	41.30	1	7,777	0.01%
2018/08/15	27	40.02	1	40.10	40.80	26	7,961	0.33%
2018/08/14	16	40.44	0	0.00	40.85	16	7,949	0.20%
2018/08/10	4	44.30	4	43.90	42.00	0	7,897	0.00%
2018/08/09	1	45.95	0	0.00	45.80	1	7,839	0.01%
2018/08/08	0	0.00	1	47.70	47.30	-1	7,819	-0.01%
2018/08/07	4	48.60	4	48.33	48.10	0	7,832	0.00%
2018/08/06	1	47.80	1	47.60	47.30	0	7,814	0.00%
2018/07/30	0	0.00	1	48.55	48.60	-1	7,792	-0.01%
2018/07/27	1	50.50	11	50.32	50.90	-10	7,785	-0.13%
2018/07/26	0	0.00	3	50.43	49.90	-3	7,776	-0.04%
2018/07/25	1	50.40	1	50.10	50.30	0	7,717	0.00%
2018/07/24	1	50.60	3	50.43	49.75	-2	7,694	-0.03%
2018/07/23	1	48.65	0	0.00	48.10	1	7,619	0.01%
2018/07/20	2	49.85	0	0.00	48.60	2	7,595	0.03%
2018/07/19	1	49.20	1	48.40	49.80	0	7,558	0.00%
2018/07/18	12	50.35	3	49.50	49.20	9	7,535	0.12%
2018/07/17	1	52.00	18	51.08	50.90	-17	7,498	-0.23%
2018/07/16	13	53.22	6	53.52	53.50	7	7,432	0.09%
2018/07/13	1	50.70	2	50.80	50.10	-1	7,316	-0.01%
2018/07/12	2	49.45	0	0.00	50.50	2	7,303	0.03%
2018/07/11	10	49.50	1	49.75	49.60	9	7,281	0.12%
2018/07/10	3	50.10	15	49.85	51.00	-12	7,212	-0.17%
2018/07/09	1	51.80	6	50.08	49.50	-5	7,168	-0.07%
2018/07/06	4	50.64	2	50.18	51.10	2	7,143	0.03%
2018/07/05	3	51.80	8	49.10	50.30	-5	7,059	-0.07%
2018/07/04	8	53.98	3	51.80	52.20	5	6,912	0.07%
2018/07/03	15	56.91	25	57.59	54.10	-10	6,815	-0.15%
2018/07/02	5	55.48	9	55.56	55.80	-4	6,538	-0.06%
2018/06/29	19	56.33	15	56.31	55.40	4	6,411	0.06%
2018/06/28	11	54.61	6	54.38	55.00	5	6,177	0.08%
2018/06/27	7	53.24	9	54.57	53.20	-2	6,026	-0.03%
2018/06/26	4	51.65	5	51.82	51.50	-1	5,837	-0.02%
2018/06/22	2	53.15	5	52.78	52.50	-3	5,680	-0.05%
2018/06/21	9	55.13	10	55.68	56.30	-1	5,564	-0.02%
2018/06/20	9	54.73	5	53.24	52.20	4	5,338	0.07%
2018/06/19	7	55.00	7	54.71	53.80	0	5,136	0.00%
2018/06/15	47	58.55	11	58.31	57.20	36	5,187	0.69%
2018/06/14	5	56.30	9	57.78	58.50	-4	4,883	-0.08%
2018/06/13	29	57.87	29	56.70	53.20	0	4,486	0.00%
2018/06/12	15	56.03	39	56.54	56.50	-24	4,175	-0.57%
2018/06/11	26	51.11	35	51.72	53.20	-9	3,770	-0.24%
2018/06/08	29	47.51	20	47.50	48.40	9	3,522	0.26%
2018/06/07	7	45.12	2	44.55	45.60	5	3,275	0.15%
2018/06/05	2	44.90	5	43.98	43.90	-3	3,131	-0.10%
2018/06/04	6	47.43	4	46.59	45.55	2	3,106	0.06%
2018/06/01	6	46.20	3	46.42	46.50	3	3,065	0.10%
2018/05/31	11	48.80	7	49.26	46.10	4	3,119	0.13%
2018/05/30	14	45.13	20	46.09	47.10	-6	2,874	-0.21%
2018/05/29	8	46.24	8	45.86	43.90	0	2,552	0.00%
2018/05/28	3	43.00	6	43.38	43.85	-3	2,358	-0.13%
2018/05/25	5	41.86	1	42.70	40.95	4	2,209	0.18%
2018/05/24	12	40.50	2	40.90	41.70	10	2,033	0.49%
2018/05/23	2	38.05	0	0.00	37.95	2	1,873	0.11%
2018/05/14	0	0.00	1	36.70	36.80	-1	2,101	-0.05%
2018/05/08	1	35.35	1	35.75	35.20	0	2,601	0.00%
2018/05/02	0	0.00	1	36.45	36.40	-1	3,482	-0.03%
2018/04/30	1	36.95	0	0.00	37.00	1	3,608	0.03%
2018/04/24	0	0.00	2	37.50	37.20	-2	3,911	-0.05%
2018/04/23	1	40.25	0	0.00	38.50	1	3,928	0.03%
2018/04/20	1	40.75	1	40.20	39.85	0	3,935	0.00%
2018/04/19	3	41.37	3	40.92	40.75	0	3,927	0.00%
2018/04/12	1	38.35	0	0.00	38.50	1	4,002	0.02%
2018/04/10	0	0.00	5	40.65	40.35	-5	4,193	-0.12%
2018/04/03	0	0.00	2	40.95	40.95	-2	4,431	-0.05%
2018/04/02	5	41.45	1	41.20	41.30	4	4,514	0.09%
2018/03/30	1	41.80	1	40.90	40.85	0	4,904	0.00%
2018/03/29	0	0.00	2	41.05	41.40	-2	4,974	-0.04%
2018/03/28	5	41.91	2	41.60	41.35	3	5,094	0.06%
2018/03/27	0	0.00	16	41.72	41.60	-16	5,175	-0.31%
2018/03/26	6	41.00	0	0.00	41.20	6	5,342	0.11%
2018/03/23	1	41.00	0	0.00	40.65	1	5,561	0.02%
2018/03/22	0	0.00	3	42.25	41.95	-3	5,565	-0.05%
2018/03/21	13	43.69	13	45.95	43.60	0	5,554	0.00%
2018/03/20	10	41.90	10	42.46	43.00	0	5,452	0.00%
2018/03/16	0	0.00	3	42.95	42.50	-3	5,526	-0.05%
2018/03/15	3	42.40	0	0.00	42.65	3	5,672	0.05%
2018/03/14	0	0.00	20	41.78	42.10	-20	5,723	-0.35%
2018/03/13	25	42.16	5	42.85	42.00	20	5,841	0.34%
2018/03/12	0	0.00	1	41.75	41.50	-1	5,805	-0.02%
2018/03/09	0	0.00	2	41.90	41.45	-2	5,804	-0.03%
2018/03/08	3	41.83	5	42.50	41.70	-2	5,783	-0.03%
2018/03/07	5	42.70	25	43.14	41.10	-20	5,746	-0.35%
2018/03/06	10	43.20	22	44.15	43.20	-12	5,715	-0.21%
2018/03/05	25	42.01	0	0.00	41.45	25	5,554	0.45%
2018/02/26	0	0.00	1	40.85	40.90	-1	5,558	-0.02%
2018/02/22	1	40.60	6	40.49	40.50	-5	6,065	-0.08%
2018/02/21	15	40.13	11	40.95	40.30	4	6,351	0.06%
2018/02/12	0	0.00	1	39.00	38.65	-1	6,631	-0.02%
2018/02/09	3	37.63	4	36.78	37.50	-1	6,645	-0.02%
2018/02/07	21	39.73	6	40.40	38.85	15	6,614	0.23%
2018/02/06	8	39.65	26	38.35	38.30	-18	6,578	-0.27%
2018/02/05	21	42.43	22	42.42	42.50	-1	6,496	-0.02%
2018/02/02	14	44.66	9	44.23	43.75	5	6,467	0.08%
2018/02/01	24	46.71	18.2	47.92	45.60	5.8	6,401	0.09%
2018/01/31	12	46.62	14	47.79	47.10	-2	6,168	-0.03%
2018/01/30	26	48.32	19	48.86	46.60	7	5,992	0.12%
2018/01/29	4	45.75	5	46.58	47.85	-1	5,696	-0.02%
2018/01/26	34	43.81	12	43.98	43.50	22	5,462	0.40%
2018/01/25	13	44.72	10	44.14	41.80	3	5,388	0.06%
2018/01/24	6	43.98	3	43.55	44.60	3	5,370	0.06%
2018/01/23	1	43.60	12	44.80	45.25	-11	5,326	-0.21%
2018/01/22	1	39.30	2	39.35	41.15	-1	5,353	-0.02%
2018/01/19	3	40.40	3	40.60	40.10	0	5,650	0.00%
2018/01/18	3	41.80	6	41.08	40.15	-3	6,086	-0.05%
2018/01/17	3	39.22	2	39.13	39.15	1	6,095	0.02%
2018/01/16	3	40.30	3	39.87	39.70	0	6,165	0.00%
2018/01/15	5	39.52	0	0.00	39.45	5	6,166	0.08%
2018/01/12	4	40.06	2	40.28	39.95	2	6,189	0.03%
2018/01/10	0	0.00	6	39.22	39.15	-6	6,270	-0.10%
2018/01/09	3	41.17	0	0.00	40.15	3	6,242	0.05%
2018/01/08	5	46.10	10	45.60	43.85	-5	6,153	-0.08%
2018/01/05	16	45.11	12	45.23	45.30	4	6,100	0.07%
2018/01/03	10	44.58	10	44.00	44.10	0	5,876	0.00%
2018/01/02	4	44.55	8	43.74	43.80	-4	5,769	-0.07%