尼克森 (3317)-元大-前金券商分點個股進出

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
49.9
漲跌
▼0.1
漲幅
-0.20%
成交量
221張
產業
上櫃半導體類股
498人加入追蹤

立即追蹤
本地時間:13:30

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-前金券商分點個股進出

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-前金券商分點個股進出
元大-前金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
2024/11/22	0	0.00	1	50.10	49.90	-1	300	-0.33%
2024/11/13	1	51.80	0	0.00	51.40	1	293	0.34%
2024/11/06	0	50.80	0	0.00	50.30	0	209	0.02%
2024/11/05	1	48.10	0	0.00	48.20	1	186	0.54%
2024/10/01	0	49.95	0	0.00	49.60	0	211	0.02%
2024/09/30	0	0.00	0.1	49.80	49.80	-0.1	212	-0.07%
2024/09/25	0	50.60	2.3	50.21	50.80	-2.3	208	-1.08%
2024/09/23	0	0.00	5	49.70	50.10	-5	198	-2.52%
2024/09/19	0	0.00	2	48.75	48.75	-2	199	-1.00%
2024/09/11	5	47.46	0	0.00	47.50	5	218	2.29%
2024/09/10	2	47.80	0	0.00	47.70	2	233	0.86%
2024/08/14	1	53.20	0	0.00	53.00	1	270	0.37%
2024/07/29	0	0.00	5	50.80	50.70	-5	257	-1.94%
2024/07/26	0	0.00	2	51.50	51.60	-2	257	-0.78%
2024/07/22	0	0.00	1	52.20	52.00	-1	256	-0.39%
2024/07/18	0	0.00	2	55.20	55.00	-2	248	-0.81%
2024/07/08	0	55.90	2	55.65	55.70	-2	249	-0.80%
2024/07/05	0	0.00	0.2	56.40	56.70	-0.2	247	-0.06%
2024/07/04	0	0.00	1	56.10	56.20	-1	246	-0.41%
2024/06/28	0	0.00	0	55.40	55.50	0	245	0.00%
2024/06/18	1	56.80	0	0.00	56.30	1	251	0.40%
2024/06/11	5	57.14	0	0.00	54.40	5	221	2.25%
2024/05/17	0	0.00	0.2	53.60	53.70	-0.2	235	-0.10%
2024/05/16	0	0.00	1	53.00	53.10	-1	232	-0.43%
2024/05/13	1.2	52.71	0	0.00	52.70	1.2	246	0.47%
2024/05/10	0.1	52.80	0	0.00	52.90	0.1	249	0.03%
2024/04/22	0	0.00	0	50.00	49.80	0	300	0.00%
2024/04/17	0	0.00	0	51.00	51.30	0	310	0.00%
2024/04/09	1	52.80	0	0.00	52.80	1	325	0.31%
2024/03/14	1	52.60	0	0.00	52.60	1	460	0.22%
2024/03/13	1	52.00	13	52.45	52.00	-12	475	-2.53%
2024/03/04	0	0.00	1	57.00	57.00	-1	826	-0.12%
2024/03/01	0	57.00	0	0.00	56.90	0	832	0.00%
2024/02/29	0.5	56.50	0	0.00	56.70	0.5	835	0.06%
2024/02/27	1	55.80	0	0.00	56.50	1	843	0.12%
2024/02/21	0	58.00	0	0.00	56.80	0	931	0.00%
2024/02/20	0	57.40	0	0.00	56.60	0	933	0.00%
2024/02/19	0.5	56.80	0	0.00	57.00	0.5	933	0.05%
2024/02/16	3	56.80	0	0.00	57.00	3	939	0.32%
2024/01/22	0	0.00	1	57.20	57.10	-1	1,118	-0.09%
2024/01/19	1	56.40	0	0.00	56.60	1	1,134	0.09%
2024/01/09	2	57.00	0	0.00	57.20	2	1,149	0.17%
2024/01/04	1	60.10	0	0.00	59.60	1	1,181	0.08%
2024/01/02	4	60.80	0	0.00	60.90	4	1,203	0.33%
2023/12/28	1	63.60	1	62.80	62.90	0	1,209	0.00%
2023/12/21	0	0.00	1	61.70	61.60	-1	1,216	-0.08%
2023/12/19	2	60.70	2	60.65	60.70	0	1,213	0.00%
2023/12/18	2	62.00	0	0.00	62.00	2	1,208	0.17%
2023/12/15	1	63.50	0	0.00	63.20	1	1,210	0.08%
2023/12/12	2	64.20	2	64.45	64.30	0	1,242	0.00%
2023/12/11	0	0.00	5.5	62.13	63.10	-5.5	1,256	-0.44%
2023/12/06	3	64.37	2	65.30	64.90	1	1,254	0.08%
2023/12/05	0	0.00	1	64.00	63.50	-1	1,218	-0.08%
2023/11/30	18	65.47	3.2	63.28	65.20	14.8	1,155	1.28%
2023/11/29	3	61.83	0	0.00	63.30	3	1,002	0.30%
2023/11/22	1	59.40	1	58.50	59.90	0	866	0.00%
2023/11/20	2	57.30	2	58.15	58.50	0	824	0.00%
2023/11/13	7	56.14	7	55.21	55.00	0	789	0.00%
2023/11/09	0	0.00	5	56.30	55.60	-5	771	-0.65%
2023/11/08	7	57.17	3.7	57.04	56.90	3.3	761	0.44%
2023/11/07	7	61.77	3	61.03	62.30	4	689	0.58%
2023/11/06	0	0.00	1	59.30	59.50	-1	641	-0.16%
2023/11/03	1	59.30	0	0.00	58.50	1	641	0.16%
2023/11/01	0	0.00	0.5	57.60	57.90	-0.5	634	-0.08%
2023/10/30	0	0.00	0.2	58.60	58.90	-0.2	625	-0.03%
2023/10/25	0	0.00	1	57.80	58.30	-1	579	-0.17%
2023/10/24	1	56.90	1.2	57.11	57.30	-0.2	574	-0.03%
2023/10/18	0	56.70	0	0.00	56.90	0	567	0.01%
2023/10/17	0	0.00	0.5	58.50	58.70	-0.5	560	-0.08%
2023/10/16	0	0.00	2	58.60	58.10	-2	551	-0.36%
2023/10/13	1	59.30	0	59.20	59.10	1	549	0.18%
2023/10/12	1	59.88	0	0.00	59.60	1	542	0.19%
2023/10/05	0	0.00	0.3	58.00	57.50	-0.3	487	-0.07%
2023/10/04	4	57.60	4	58.00	58.00	0	480	0.00%
2023/10/02	2	57.25	0	0.00	57.20	2	465	0.43%
2023/09/28	0	57.00	0	0.00	57.20	0	458	0.01%
2023/09/26	0	0.00	1	57.50	57.50	-1	446	-0.22%
2023/09/18	1	57.30	1	57.60	57.80	0	406	0.00%
2023/09/15	3	57.93	3	58.10	57.60	0	398	0.00%
2023/09/14	2	57.50	13	57.15	57.20	-11	356	-3.08%
2023/09/13	10	54.80	0	0.00	56.00	10	315	3.17%
2023/09/12	0	0.00	2	53.00	52.90	-2	287	-0.70%
2023/09/11	1	52.50	1	52.60	52.00	0	278	0.00%
2023/09/07	0	0.00	1	51.80	51.40	-1	270	-0.37%
2023/09/06	1	50.00	0	0.00	50.00	1	257	0.39%
2023/09/04	1	48.45	0	0.00	48.65	1	252	0.40%
2023/08/25	1	46.60	0	0.00	46.80	1	258	0.39%
2023/08/24	0	0.00	4	46.34	46.20	-4	256	-1.56%
2023/08/23	0	0.00	2	53.20	52.90	-2	254	-0.79%
2023/08/22	0	0.00	0	53.20	52.50	0	247	0.00%
2023/08/17	1	54.30	1	54.50	54.50	0	247	0.00%
2023/08/16	0	0.00	2	52.70	53.20	-2	240	-0.83%
2023/08/15	2	53.70	2	53.10	53.10	0	246	0.00%
2023/07/18	1	53.60	0	0.00	53.10	1	254	0.39%
2023/07/10	2	51.80	0	0.00	51.60	2	328	0.61%
2023/06/16	0	0.00	3	53.60	53.40	-3	368	-0.81%
2023/06/06	0	0.00	3	53.50	53.40	-3	384	-0.78%
2023/05/31	2	53.40	0	0.00	53.40	2	399	0.50%
2023/05/11	1	50.50	0	0.00	50.50	1	422	0.24%
2023/05/09	1	52.30	0	0.00	52.30	1	432	0.23%
2023/05/08	2	54.00	0	0.00	53.90	2	427	0.47%
2023/04/28	1	54.70	0	0.00	54.80	1	455	0.22%
2023/04/18	0	61.20	1	60.60	60.40	-1	428	-0.23%
2023/04/17	0	0.00	0	60.00	59.70	0	411	0.00%
2023/04/14	4	60.28	3	59.80	59.40	1	403	0.25%
2023/04/13	0	0.00	5	59.42	59.20	-5	383	-1.30%
2023/04/07	2	56.70	0	0.00	56.70	2	346	0.58%
2023/03/31	0	0.00	1	57.50	57.40	-1	347	-0.29%
2023/03/30	0	58.10	2	57.00	56.80	-2	349	-0.57%
2023/03/28	3	57.20	0	0.00	56.90	3	355	0.84%
2023/03/27	0	0.00	1	58.20	57.90	-1	353	-0.28%
2023/03/24	0	0.00	3	58.10	57.90	-3	355	-0.84%
2023/03/16	5	54.06	0	0.00	53.70	5	410	1.22%
2023/03/10	1	57.00	0	0.00	56.50	1	472	0.21%
2023/03/08	0	0.00	2	58.90	59.40	-2	475	-0.42%
2023/03/01	0	0.00	2	57.60	57.70	-2	546	-0.37%
2023/02/24	2	57.30	0	0.00	57.40	2	547	0.37%
2023/02/15	0	57.50	0	0.00	56.80	0	563	0.00%
2023/02/13	0	58.60	1	57.00	56.60	-1	563	-0.18%
2023/02/03	1	57.70	0	0.00	57.70	1	575	0.17%
2023/02/01	0	0.00	1	57.20	57.10	-1	565	-0.18%
2023/01/31	0	0.00	1	56.30	56.10	-1	558	-0.18%
2023/01/10	2	54.75	0	0.00	55.60	2	539	0.37%
2023/01/06	0	0.00	1	54.30	54.10	-1	542	-0.18%
2023/01/03	0	0.00	2	53.85	53.70	-2	558	-0.36%
2022/12/30	0	0.00	3	54.20	53.50	-3	557	-0.54%
2022/12/20	1	54.00	0	0.00	53.60	1	583	0.17%
2022/12/19	0	0.00	1	56.70	56.20	-1	590	-0.17%
2022/12/12	1	57.40	0	0.00	57.60	1	594	0.17%
2022/12/09	1	60.70	2	60.45	58.30	-1	590	-0.17%
2022/12/08	1	57.40	2	58.25	59.80	-1	561	-0.18%
2022/12/07	4	57.45	7	59.13	57.20	-3	535	-0.56%
2022/12/05	1	57.80	1	56.90	57.20	0	481	0.00%
2022/12/01	0	0.00	2	57.60	57.30	-2	484	-0.41%
2022/11/29	1	55.50	0	0.00	56.10	1	491	0.20%
2022/11/28	2	56.10	3	56.90	56.40	-1	489	-0.20%
2022/11/25	2	55.60	4	56.63	56.20	-2	488	-0.41%
2022/11/24	2	55.80	1	56.20	56.30	1	478	0.21%
2022/11/23	22	54.88	21	55.63	54.90	1	459	0.22%
2022/11/17	2	54.50	0	0.00	54.30	2	428	0.47%
2022/11/16	0	0.00	5	53.38	53.50	-5	428	-1.17%
2022/11/15	1	52.30	0	0.00	52.70	1	426	0.23%
2022/11/09	1	51.70	0	0.00	51.70	1	470	0.21%
2022/11/08	1	51.00	0	0.00	51.00	1	476	0.21%
2022/11/07	3	51.00	0	0.00	51.50	3	480	0.62%
2022/11/03	0	0.00	1	48.60	48.85	-1	469	-0.21%
2022/11/01	0	0.00	1	47.00	47.10	-1	463	-0.22%
2022/10/27	1	45.70	2	45.75	46.00	-1	475	-0.21%
2022/10/18	0	0.00	2	46.60	46.90	-2	542	-0.37%
2022/10/13	1	45.00	0	0.00	43.00	1	573	0.17%
2022/10/05	1	52.00	1	51.20	51.00	0	620	0.00%
2022/09/30	0	0.00	1	49.50	49.50	-1	691	-0.14%
2022/09/28	1	47.50	0	0.00	47.55	1	709	0.14%
2022/09/27	0	0.00	1	51.00	51.10	-1	712	-0.14%
2022/09/23	1	56.60	0	0.00	54.90	1	728	0.14%
2022/09/22	2	55.70	1	55.00	56.10	1	737	0.14%
2022/09/15	1	57.20	1	57.50	56.60	0	776	0.00%
2022/09/13	1	57.70	0	0.00	56.70	1	788	0.13%
2022/09/08	0	57.00	0	0.00	56.20	0	812	0.00%
2022/09/07	1	56.50	0	0.00	56.70	1	835	0.12%
2022/09/06	2	59.55	0	0.00	58.30	2	840	0.24%
2022/09/05	1	61.00	2	60.50	60.50	-1	844	-0.12%
2022/08/31	0	0.00	2	64.10	64.70	-2	877	-0.23%
2022/08/26	1	65.30	1	64.90	64.30	0	941	0.00%
2022/08/24	2	62.30	0	0.00	62.20	2	1,059	0.19%
2022/08/18	3	65.80	5	66.10	65.30	-2	1,282	-0.16%
2022/08/11	0	0.00	1	62.50	62.50	-1	1,376	-0.07%
2022/08/09	1	61.20	1	62.10	61.80	0	1,396	0.00%
2022/08/08	1	61.00	1	60.30	61.00	0	1,419	0.00%
2022/08/03	1	60.00	0	0.00	59.90	1	1,491	0.07%
2022/07/28	1	65.90	1	66.80	62.90	0	1,564	0.00%
2022/07/27	1	63.70	1	64.60	64.60	0	1,555	0.00%
2022/07/26	0	0.00	1	63.70	62.30	-1	1,548	-0.06%
2022/07/25	1	64.20	1	64.50	64.20	0	1,543	0.00%
2022/07/22	2	64.25	0	0.00	63.70	2	1,541	0.13%
2022/07/21	4	63.75	1	64.00	64.40	3	1,544	0.19%
2022/07/20	2	62.50	0	0.00	62.30	2	1,534	0.13%
2022/07/19	1	61.00	1	61.70	61.80	0	1,530	0.00%
2022/07/18	1	61.70	1	62.00	61.50	0	1,526	0.00%
2022/07/15	1	59.80	1	60.70	61.10	0	1,518	0.00%
2022/07/14	0	0.00	0	60.00	59.70	0	1,504	0.00%
2022/07/05	1	54.60	0	0.00	55.10	1	1,405	0.07%
2022/06/30	0	0.00	1	58.30	58.30	-1	1,374	-0.07%
2022/06/29	1	61.90	1	61.40	61.10	0	1,364	0.00%
2022/06/28	1	62.10	0	0.00	62.10	1	1,361	0.07%
2022/06/27	1	64.80	0	0.00	64.50	1	1,364	0.07%
2022/06/24	0	0.00	1	63.40	63.30	-1	1,364	-0.07%
2022/06/23	1	63.40	7	62.99	63.30	-6	1,358	-0.44%
2022/06/22	2	66.70	1	62.70	62.50	1	1,348	0.07%
2022/06/21	0	0.00	5	64.70	66.50	-5	1,342	-0.37%
2022/06/20	2	68.40	0	0.00	63.80	2	1,371	0.15%
2022/06/17	2	67.05	0	0.00	67.70	2	1,360	0.15%
2022/06/16	1	70.50	4	68.55	67.10	-3	1,361	-0.22%
2022/06/15	2	70.90	1	70.60	70.00	1	1,342	0.07%
2022/06/14	3	70.53	6	71.03	71.60	-3	1,348	-0.22%
2022/06/13	0	0.00	2	71.45	71.20	-2	1,363	-0.15%
2022/06/10	3	72.83	1	72.70	72.60	2	1,366	0.15%
2022/06/09	2	71.20	0	0.00	72.20	2	1,358	0.15%
2022/06/08	1	73.40	0	0.00	73.10	1	1,326	0.08%
2022/06/07	3	74.37	1	74.00	73.90	2	1,314	0.15%
2022/06/06	0	0.00	0	74.00	73.10	0	1,277	0.00%
2022/06/02	5	74.54	13	75.38	74.10	-8	1,267	-0.63%
2022/06/01	7	75.13	7	75.77	75.10	0	1,239	0.00%
2022/05/31	8.1	72.87	48	72.61	73.60	-39.9	1,138	-3.50%
2022/05/30	21	72.26	20	73.50	73.20	1	1,094	0.09%
2022/05/27	0	0.00	1	67.80	69.90	-1	951	-0.11%
2022/05/26	0	0.00	3	66.77	66.40	-3	913	-0.33%
2022/05/25	0	0.00	1	67.00	67.10	-1	906	-0.11%
2022/05/23	39	68.80	0	0.00	68.00	39	894	4.36%
2022/05/20	0	0.00	2	67.10	68.90	-2	854	-0.23%
2022/05/19	9	65.32	1	64.30	68.10	8	820	0.98%
2022/05/18	1	65.40	0	0.00	64.30	1	790	0.13%
2022/05/17	1	65.00	0	0.00	64.80	1	783	0.13%
2022/05/16	3	65.10	2	64.00	63.10	1	773	0.13%
2022/05/13	2	63.75	2	64.00	64.30	0	753	0.00%
2022/05/12	2	63.05	3	62.63	61.90	-1	739	-0.14%
2022/05/11	0	0.00	1	63.00	63.10	-1	744	-0.13%
2022/05/10	4	61.78	3	62.63	65.00	1	717	0.14%
2022/05/09	3	62.23	5	62.30	61.80	-2	697	-0.29%
2022/05/05	4	60.30	2	60.80	59.50	2	665	0.30%
2022/04/26	1	55.20	0	0.00	54.80	1	645	0.15%
2022/04/25	0	56.50	0	0.00	55.40	0	653	0.00%
2022/04/22	0	0.00	1	60.00	59.80	-1	651	-0.15%
2022/04/18	0	0.00	1	60.70	60.80	-1	751	-0.13%
2022/04/13	0	0.00	3	64.40	64.60	-3	925	-0.32%
2022/04/12	0	0.00	1	63.40	63.90	-1	1,178	-0.08%
2022/03/31	4	71.65	1	71.40	70.90	3	1,657	0.18%
2022/03/30	3	72.80	0	0.00	72.10	3	1,658	0.18%
2022/03/29	0	0.00	1	71.30	71.30	-1	1,654	-0.06%
2022/03/25	0	0.00	1	71.30	70.30	-1	1,656	-0.06%
2022/03/24	8	70.80	9	70.86	71.30	-1	1,656	-0.06%
2022/03/23	5	72.02	4	72.58	70.70	1	1,663	0.06%
2022/03/22	2	69.55	1	69.60	69.70	1	1,648	0.06%
2022/03/21	0	0.00	4	69.28	69.10	-4	1,649	-0.24%
2022/03/18	1	70.40	1	70.10	70.30	0	1,651	0.00%
2022/03/17	1	68.90	3	69.43	69.80	-2	1,648	-0.12%
2022/03/16	3	67.40	6	68.12	67.10	-3	1,643	-0.18%
2022/03/15	6	67.82	3	67.70	65.80	3	1,641	0.18%
2022/03/10	2	66.85	2	67.05	67.00	0	1,757	0.00%
2022/03/09	3	65.47	3	64.80	65.40	0	1,777	0.00%
2022/03/08	3	64.23	3	66.20	64.10	0	1,821	0.00%
2022/03/03	10	70.20	0	0.00	70.40	10	1,937	0.52%
2022/03/02	3	68.90	3	68.30	69.90	0	1,962	0.00%
2022/02/25	3	67.30	3	67.30	67.40	0	2,012	0.00%
2022/02/23	3	70.00	3	69.60	69.70	0	2,149	0.00%
2022/02/16	0	0.00	1	72.70	71.70	-1	2,726	-0.04%
2022/01/26	2	67.60	0	0.00	67.00	2	3,101	0.06%
2022/01/24	1	68.00	1	68.40	69.30	0	3,305	0.00%
2022/01/21	0	0.00	3	69.80	69.70	-3	3,445	-0.09%
2022/01/20	2	71.20	2	70.70	71.70	0	3,451	0.00%
2022/01/19	0	0.00	1	69.90	70.50	-1	3,469	-0.03%
2022/01/18	1	72.20	0	0.00	71.30	1	3,490	0.03%
2022/01/17	1	71.70	0	0.00	71.50	1	3,507	0.03%
2022/01/14	2	68.95	1	70.20	69.90	1	3,533	0.03%
2022/01/13	1	70.80	0	0.00	71.80	1	3,533	0.03%
2022/01/11	3	73.20	1	75.10	72.00	2	3,598	0.06%
2022/01/07	4	79.08	1	80.53	77.70	3	3,595	0.08%
2022/01/06	4	83.40	2	83.70	81.60	2	3,544	0.06%
2022/01/05	3	85.47	5	85.82	84.80	-2	3,478	-0.06%
2022/01/04	5	83.96	3	84.23	84.50	2	3,237	0.06%
2022/01/03	13	84.29	14	84.74	82.70	-1	3,127	-0.03%
2021/12/30	0	79.80	0	0.00	80.00	0	2,843	0.00%
2021/12/29	1	80.10	2	79.35	79.00	-1	2,856	-0.04%
2021/12/28	1	79.40	3	79.30	80.00	-2	2,908	-0.07%
2021/12/22	1	80.90	1	79.60	79.50	0	2,987	0.00%
2021/12/20	0	0.00	1	80.00	78.70	-1	2,996	-0.03%
2021/12/14	1	77.50	0	0.00	76.60	1	3,008	0.03%
2021/12/09	1	80.10	0	0.00	79.50	1	3,011	0.03%
2021/12/07	1	83.40	5	83.62	82.40	-4	2,979	-0.13%
2021/12/06	1	81.30	0	0.00	81.40	1	2,930	0.03%
2021/12/03	0	0.00	1	82.10	82.80	-1	2,947	-0.03%
2021/12/02	3	84.00	1	81.20	81.00	2	2,980	0.07%
2021/12/01	1	82.20	1	83.10	83.20	0	3,034	0.00%
2021/11/30	3	83.07	3	82.33	81.40	0	3,044	0.00%
2021/11/29	3	78.93	1	79.30	78.90	2	3,039	0.07%
2021/11/26	0	0.00	1	78.40	78.00	-1	3,093	-0.03%
2021/11/24	1	80.80	0	0.00	81.10	1	3,456	0.03%
2021/11/23	1	85.20	3	85.37	82.00	-2	3,449	-0.06%
2021/11/22	2	83.50	1	84.20	83.80	1	3,383	0.03%
2021/11/19	2	83.70	2	83.90	82.50	0	3,380	0.00%
2021/11/18	2	82.15	20	82.38	82.20	-18	3,384	-0.53%
2021/11/17	10	83.55	21	86.00	82.20	-11	3,382	-0.33%
2021/11/16	5	81.22	8	80.86	81.20	-3	3,270	-0.09%
2021/11/15	15	83.31	21	85.25	83.10	-6	3,230	-0.19%
2021/11/12	1	79.20	5	79.16	80.00	-4	3,025	-0.13%
2021/11/11	4	77.83	12	78.31	77.10	-8	2,998	-0.27%
2021/11/10	4	77.55	3	78.03	77.50	1	3,003	0.03%
2021/11/09	3	77.93	2	77.55	77.70	1	3,024	0.03%
2021/11/08	1	75.10	1	75.00	75.00	0	3,028	0.00%
2021/11/05	2	76.65	2	76.65	76.40	0	3,046	0.00%
2021/11/04	25	78.89	10	78.16	79.30	15	3,037	0.49%
2021/11/03	3	75.43	1	75.00	76.30	2	2,980	0.07%
2021/11/02	1	72.90	1	73.70	74.90	0	2,987	0.00%
2021/11/01	24	77.63	34	77.45	77.80	-10	2,969	-0.34%
2021/10/29	18	72.55	10	72.77	74.80	8	2,873	0.28%
2021/10/28	3	69.77	3	69.57	70.10	0	2,781	0.00%
2021/10/27	1	68.70	1	69.50	70.00	0	2,824	0.00%
2021/10/26	4	69.38	1	70.50	68.10	3	2,916	0.10%
2021/10/25	7	68.96	1	69.50	69.60	6	2,996	0.20%
2021/10/22	1	69.50	3	69.67	69.70	-2	3,088	-0.06%
2021/10/21	1	69.00	1	67.00	67.10	0	3,214	0.00%
2021/10/20	2	68.30	0	0.00	67.60	2	3,317	0.06%
2021/10/19	0	0.00	7	66.77	67.40	-7	3,493	-0.20%
2021/10/18	0	0.00	1	63.90	64.30	-1	3,799	-0.03%
2021/10/15	12	65.17	4	64.93	63.60	8	4,049	0.20%
2021/10/13	0	0.00	7	63.30	60.20	-7	4,363	-0.16%
2021/10/12	1	63.50	0	0.00	62.90	1	4,408	0.02%
2021/10/08	7	66.83	0	0.00	64.70	7	4,466	0.16%
2021/10/07	2	66.25	2	66.45	67.50	0	4,599	0.00%
2021/10/06	1	66.40	1	67.00	63.80	0	4,832	0.00%
2021/10/05	0	0.00	3	64.20	66.10	-3	5,039	-0.06%
2021/10/04	2	66.25	3	66.70	66.50	-1	5,094	-0.02%
2021/10/01	1	65.80	1	62.90	63.50	0	5,190	0.00%
2021/09/30	3	66.47	1	66.50	66.80	2	5,253	0.04%
2021/09/29	2	66.50	1	65.10	65.10	1	5,414	0.02%
2021/09/28	1	69.50	0	0.00	69.10	1	5,924	0.02%
2021/09/24	4	70.10	1	69.70	69.70	3	6,290	0.05%
2021/09/22	3	69.00	1	69.40	68.00	2	6,490	0.03%
2021/09/17	0	0.00	1	71.50	71.60	-1	6,693	-0.01%
2021/09/16	0	0.00	20	70.78	70.50	-20	6,757	-0.30%
2021/09/14	2	73.00	2	72.95	72.00	0	6,860	0.00%
2021/09/13	2	72.95	0	0.00	72.50	2	6,873	0.03%
2021/09/10	1	73.30	0	0.00	74.40	1	6,903	0.01%
2021/09/09	1	72.80	2	73.70	74.30	-1	6,995	-0.01%
2021/09/08	1	72.20	1	73.10	71.60	0	7,066	0.00%
2021/09/07	1	72.40	1	73.50	73.90	0	7,088	0.00%
2021/09/06	26	78.51	19	81.03	77.60	7	7,066	0.10%
2021/09/03	8	79.94	3.1	79.39	80.50	4.9	7,003	0.07%
2021/09/02	3	80.00	4	81.85	78.20	-1	7,130	-0.01%
2021/09/01	4	82.75	1	82.70	82.70	3	7,121	0.04%
2021/08/31	39.1	82.63	22	82.82	82.00	17.1	7,066	0.24%
2021/08/30	5	79.38	3	80.43	78.40	2	6,782	0.03%
2021/08/27	0	0.00	2	78.75	77.60	-2	6,797	-0.03%
2021/08/26	2	77.80	1	77.80	78.90	1	6,822	0.01%
2021/08/25	4	78.15	2	78.60	77.60	2	6,845	0.03%
2021/08/24	6	76.42	1	75.00	76.70	5	6,875	0.07%
2021/08/23	0	0.00	6	74.73	77.10	-6	6,965	-0.09%
2021/08/20	3	70.80	2	71.70	70.60	1	6,990	0.01%
2021/08/19	2	72.50	2	73.40	69.00	0	7,017	0.00%
2021/08/18	6	72.75	3	73.33	74.50	3	7,029	0.04%
2021/08/17	5	72.00	3	76.13	70.90	2	7,037	0.03%
2021/08/16	4	78.00	2	78.05	76.50	2	7,012	0.03%
2021/08/13	2	79.80	2	77.10	77.00	0	6,984	0.00%
2021/08/12	1	78.00	6	77.33	79.50	-5	6,980	-0.07%
2021/08/11	5	74.66	1	76.50	74.00	4	6,944	0.06%
2021/08/10	1	79.20	2	79.00	77.80	-1	6,936	-0.01%
2021/08/06	3	83.47	1	85.80	83.30	2	6,920	0.03%
2021/08/05	3	85.43	12	85.53	86.30	-9	6,925	-0.13%
2021/08/04	2	85.15	1	85.60	85.00	1	6,976	0.01%
2021/08/03	7	84.29	3	84.10	84.60	4	6,981	0.06%
2021/08/02	1	82.20	3	82.17	82.50	-2	7,004	-0.03%
2021/07/30	6	86.07	0	0.00	82.50	6	7,009	0.09%
2021/07/29	3	85.30	3.1	84.82	87.40	-0.1	6,932	0.00%
2021/07/28	14	82.53	11	82.22	82.20	3	6,866	0.04%
2021/07/27	3	88.33	0	0.00	87.30	3	6,839	0.04%
2021/07/26	2	91.10	1	91.60	91.00	1	6,737	0.01%
2021/07/23	1.2	91.88	3	92.33	89.80	-1.8	6,674	-0.03%
2021/07/22	9.8	95.50	9	95.44	92.20	0.8	6,564	0.01%
2021/07/21	16	88.50	24	87.88	90.40	-8	6,298	-0.13%
2021/07/20	15.2	83.27	3	83.20	82.20	12.2	6,304	0.19%
2021/07/19	18	84.46	25	83.50	84.50	-7	6,295	-0.11%
2021/07/16	2	80.50	0	0.00	79.20	2	6,257	0.03%
2021/07/15	11	80.42	9	79.59	80.20	2	6,362	0.03%
2021/07/14	6	80.52	17	78.11	80.00	-11	6,517	-0.17%
2021/07/13	9	88.37	11	85.84	82.30	-2	6,702	-0.03%
2021/07/12	28	86.68	22	85.46	85.00	6	6,751	0.09%
2021/07/09	8	80.31	30	80.72	82.00	-22	6,606	-0.33%
2021/07/08	10.3	80.54	14.1	80.43	79.50	-3.8	6,549	-0.06%
2021/07/07	3.5	77.97	3	77.70	77.30	0.5	6,455	0.01%
2021/07/06	17	78.10	13	78.63	76.50	4	6,417	0.06%
2021/07/05	49	78.60	35	79.33	78.00	14	6,324	0.22%
2021/07/02	14	72.16	27	74.67	76.70	-13	5,871	-0.22%
2021/07/01	5	70.12	3	70.00	69.80	2	5,803	0.03%
2021/06/30	4	72.60	4	71.83	72.00	0	5,786	0.00%
2021/06/29	5	70.26	6	70.22	71.00	-1	5,824	-0.02%
2021/06/28	6	70.52	18	69.78	71.90	-12	6,018	-0.20%
2021/06/25	15	67.09	4	67.48	67.90	11	5,925	0.19%
2021/06/24	3	66.17	33	66.97	67.40	-30	6,133	-0.49%
2021/06/23	34	66.64	4	66.98	67.40	30	6,125	0.49%
2021/06/22	0	0.00	19	64.00	63.90	-19	6,206	-0.31%
2021/06/21	11	66.41	4	64.85	64.70	7	6,195	0.11%
2021/06/18	2	67.55	15	67.05	66.00	-13	6,181	-0.21%
2021/06/17	25	66.30	5	67.40	67.80	20	6,116	0.33%
2021/06/16	0	0.00	21	66.69	65.50	-21	6,113	-0.34%
2021/06/15	21	65.19	0	0.00	65.50	21	6,087	0.34%
2021/06/11	0	0.00	1	65.10	63.50	-1	6,100	-0.02%
2021/06/10	5	65.14	5	66.18	64.30	0	6,210	0.00%
2021/06/09	1	65.00	4	63.53	63.60	-3	6,326	-0.05%
2021/06/08	4	65.98	25	65.14	65.10	-21	6,294	-0.33%
2021/06/07	7	65.91	4	66.43	65.50	3	6,291	0.05%
2021/06/04	32	68.19	3	68.03	66.90	29	6,251	0.46%
2021/06/03	1	67.20	117	67.39	66.60	-116	6,182	-1.88%	大賣/鉅額交易
2021/06/02	6	65.65	4	66.38	66.40	2	6,154	0.03%
2021/06/01	117	66.90	2	66.90	67.50	115	6,125	1.88%	大買/鉅額交易
2021/05/31	6	67.18	8	65.86	66.90	-2	6,129	-0.03%
2021/05/28	7	63.39	5	63.40	62.80	2	6,003	0.03%
2021/05/27	3	61.00	4	61.50	62.40	-1	5,983	-0.02%
2021/05/26	1	60.10	4	59.75	59.30	-3	5,948	-0.05%
2021/05/25	2	59.40	6	59.30	58.90	-4	5,968	-0.07%
2021/05/24	1	54.10	1	55.20	56.10	0	6,067	0.00%
2021/05/21	2	54.05	1	53.90	54.80	1	6,124	0.02%
2021/05/20	5	53.86	4	53.53	52.40	1	6,314	0.02%
2021/05/19	5	53.68	3	54.30	55.30	2	6,313	0.03%
2021/05/18	1	50.40	1	51.30	52.60	0	6,308	0.00%
2021/05/17	0	0.00	4	48.54	47.90	-4	6,305	-0.06%
2021/05/14	1	56.00	3	53.50	52.20	-2	6,267	-0.03%
2021/05/12	4	57.33	0	0.00	55.30	4	6,185	0.06%
2021/05/11	6	59.05	10	59.94	56.40	-4	6,094	-0.07%
2021/05/10	0.1	63.00	0	0.00	62.10	0.1	6,038	0.00%
2021/05/07	3	65.60	1	65.80	66.20	2	5,967	0.03%
2021/05/06	1	62.80	8	62.63	62.30	-7	5,915	-0.12%
2021/05/05	1	62.00	0	0.00	61.80	1	5,882	0.02%
2021/05/04	3	63.80	3	62.30	63.20	0	5,855	0.00%
2021/05/03	3	65.83	0	0.00	65.10	3	5,774	0.05%
2021/04/29	3	69.10	1	70.30	68.90	2	5,728	0.03%
2021/04/28	13	71.06	6	71.45	70.30	7	5,679	0.12%
2021/04/27	10	70.38	4	70.65	69.70	6	5,595	0.11%
2021/04/26	35	74.75	7	72.94	72.20	28	5,523	0.51%
2021/04/23	3	67.97	8.2	70.50	71.90	-5.2	5,272	-0.10%
2021/04/22	6	68.88	14	70.25	65.40	-8	5,137	-0.16%
2021/04/21	11.2	67.06	3	68.70	68.00	8.2	4,989	0.16%
2021/04/20	24	67.03	10	66.80	67.20	14	4,836	0.29%
2021/04/19	6	65.52	24	66.21	65.00	-18	4,638	-0.39%
2021/04/16	13	61.38	9	61.12	63.10	4	4,320	0.09%
2021/04/15	1	57.60	3	58.87	58.80	-2	4,079	-0.05%
2021/04/14	1	55.50	1	56.20	56.60	0	4,038	0.00%
2021/04/13	1	57.10	2	58.25	56.80	-1	4,167	-0.02%
2021/04/12	2	56.50	2	56.70	56.40	0	4,163	0.00%
2021/04/09	4	58.20	1	58.90	57.60	3	4,314	0.07%
2021/04/08	2	60.10	1	60.40	59.90	1	4,326	0.02%
2021/04/07	2	61.45	7.1	60.10	59.70	-5.1	4,314	-0.12%
2021/04/06	5	58.64	5	58.20	58.00	0	4,200	0.00%
2021/04/01	46	58.10	43	59.12	59.00	3	4,512	0.07%
2021/03/31	11	57.91	15	57.87	58.20	-4	4,698	-0.09%
2021/03/30	5	55.00	4	55.40	55.30	1	4,419	0.02%
2021/03/29	20	55.80	18.1	55.96	54.30	1.9	4,312	0.04%
2021/03/25	11	53.31	3	53.50	52.90	8	4,122	0.19%
2021/03/24	3	52.13	1	52.20	52.00	2	4,047	0.05%
2021/03/23	10	52.48	0	0.00	51.70	10	4,042	0.25%
2021/03/22	4	52.50	5	52.60	52.30	-1	4,043	-0.02%
2021/03/19	6	53.73	7.1	54.74	53.50	-1.1	4,049	-0.03%
2021/03/18	1	53.30	4	53.13	53.30	-3	4,157	-0.07%
2021/03/16	1	53.30	0.3	54.90	52.90	0.7	4,137	0.02%
2021/03/15	18.3	55.07	24	55.14	55.30	-5.7	4,079	-0.14%
2021/03/12	1	51.60	1	51.60	51.80	0	3,834	0.00%
2021/03/11	1	50.50	3	51.03	50.80	-2	3,832	-0.05%
2021/03/09	3	49.07	2	48.95	49.50	1	4,074	0.02%
2021/03/08	1	50.00	40	50.58	49.35	-39	4,133	-0.94%
2021/03/05	0	0.00	1	51.80	50.50	-1	4,130	-0.02%
2021/03/04	7	52.86	1	53.00	52.50	6	4,118	0.15%
2021/03/02	2	53.35	1	52.20	52.10	1	4,160	0.02%
2021/02/26	1	51.50	3	52.33	52.60	-2	4,166	-0.05%
2021/02/25	3	53.40	0	0.00	52.90	3	4,233	0.07%
2021/02/24	16.2	52.70	19	53.28	52.70	-2.8	4,250	-0.07%
2021/02/23	4	51.93	2	51.60	52.00	2	4,117	0.05%
2021/02/22	3.1	51.76	5	52.02	52.20	-1.9	4,038	-0.05%
2021/02/19	2	48.73	1	48.85	48.50	1	3,841	0.03%
2021/02/18	0	0.00	5	45.90	46.75	-5	3,816	-0.13%
2021/02/17	7	44.69	8	45.18	44.75	-1	3,858	-0.03%
2021/02/02	2	42.70	3	42.90	43.00	-1	3,942	-0.03%
2021/01/28	2	43.85	1	44.50	43.75	1	3,974	0.03%
2021/01/27	6	45.12	0	0.00	44.90	6	3,991	0.15%
2021/01/26	1	46.20	2	45.00	45.00	-1	3,999	-0.03%
2021/01/22	0	0.00	15	45.26	45.85	-15	3,995	-0.38%
2021/01/21	2	47.00	0	0.00	45.15	2	3,994	0.05%
2021/01/20	0	0.00	4	46.10	46.20	-4	4,015	-0.10%
2021/01/15	0	0.00	1	49.10	48.45	-1	4,002	-0.02%
2021/01/14	1	48.90	4	49.38	49.70	-3	3,982	-0.08%
2021/01/13	1	48.70	0	0.00	48.35	1	3,970	0.03%
2021/01/12	4	48.85	0	0.00	47.85	4	3,958	0.10%
2021/01/08	0	0.00	1	49.15	49.10	-1	4,072	-0.02%
2021/01/07	1	50.90	0	0.00	50.70	1	4,018	0.02%
2021/01/06	16	52.69	4	52.53	50.70	12	3,989	0.30%
2021/01/05	1	51.60	5	50.40	50.50	-4	3,816	-0.10%
2021/01/04	5	50.00	0	0.00	52.20	5	3,838	0.13%
2020/12/31	4	50.83	1	51.10	49.65	3	3,705	0.08%
2020/12/30	0	0.00	4	49.85	50.50	-4	3,916	-0.10%
2020/12/29	0	0.00	4	49.43	49.00	-4	3,873	-0.10%
2020/12/28	20	50.26	17	50.29	50.80	3	3,769	0.08%
2020/12/25	10	46.75	26	47.01	48.05	-16	3,390	-0.47%
2020/12/24	1	43.05	1	43.40	43.70	0	3,054	0.00%
2020/12/23	0	0.00	1	43.50	42.90	-1	3,048	-0.03%
2020/12/22	3	43.13	0	0.00	42.30	3	3,056	0.10%
2020/12/21	5	43.75	6	44.08	44.00	-1	3,048	-0.03%
2020/12/18	5	43.96	3	42.60	42.60	2	3,029	0.07%
2020/12/17	1	42.60	0	0.00	42.40	1	3,055	0.03%
2020/12/16	1	42.85	3	43.13	42.75	-2	3,338	-0.06%
2020/12/15	7	42.14	3	42.70	42.75	4	3,452	0.12%
2020/12/14	26	44.59	37	44.19	43.30	-11	3,401	-0.32%
2020/12/11	0	0.00	2	41.80	42.00	-2	3,198	-0.06%
2020/12/10	10	42.05	1	42.35	42.50	9	3,175	0.28%
2020/12/09	2	43.73	1	44.15	43.40	1	3,142	0.03%
2020/12/08	1	42.30	0	0.00	43.45	1	3,053	0.03%
2020/12/07	8	42.25	1	41.75	41.75	7	3,017	0.23%
2020/12/04	13	42.54	0	0.00	42.55	13	2,994	0.43%
2020/12/03	11	43.70	42	44.02	43.00	-31	2,956	-1.05%
2020/12/02	7	41.84	0	0.00	42.65	7	2,717	0.26%
2020/12/01	1	41.00	1	41.35	41.40	0	2,638	0.00%
2020/11/30	6	41.08	0	0.00	40.60	6	2,625	0.23%
2020/11/27	10	41.17	4	41.31	41.10	6	2,621	0.23%
2020/11/26	4	41.85	10	42.03	41.65	-6	2,602	-0.23%
2020/11/25	6	41.24	13	41.07	42.10	-7	2,479	-0.28%
2020/11/24	3	42.15	2	41.85	41.25	1	2,429	0.04%
2020/11/23	1	40.05	1	40.55	41.00	0	2,406	0.00%
2020/11/20	0	0.00	1	39.95	39.85	-1	2,356	-0.04%
2020/11/19	1	39.25	0	0.00	39.25	1	2,343	0.04%
2020/11/18	3	39.55	1	39.40	39.20	2	2,386	0.08%
2020/11/16	8	40.19	1	39.95	40.10	7	2,356	0.30%
2020/11/13	0	0.00	1	39.45	39.75	-1	2,290	-0.04%
2020/11/12	1	39.60	1	39.95	38.30	0	2,246	0.00%
2020/11/11	0	0.00	1	39.05	38.85	-1	2,199	-0.05%
2020/11/09	1	38.95	1	39.00	39.00	0	2,175	0.00%
2020/11/06	1	38.75	1	38.25	38.20	0	2,145	0.00%
2020/11/05	1	38.05	0	37.65	38.30	1	2,139	0.05%
2020/11/04	0	0.00	20	37.90	37.80	-20	2,131	-0.94%
2020/10/30	5	37.20	0	0.00	36.50	5	2,085	0.24%
2020/10/22	1	37.85	0	0.00	37.95	1	1,997	0.05%
2020/10/19	1	38.35	1	38.10	38.35	0	1,973	0.00%
2020/10/16	3	39.55	3	39.18	37.80	0	1,956	0.00%
2020/10/15	0	0.00	8	37.85	37.80	-8	1,812	-0.44%
2020/10/13	2	38.50	0	0.00	38.80	2	1,783	0.11%
2020/10/12	1	39.40	22	39.37	38.20	-21	1,769	-1.19%
2020/10/08	2	38.83	0	0.00	39.55	2	1,693	0.12%
2020/10/07	23	40.07	14	40.26	39.45	9	1,642	0.55%
2020/10/05	0	0.00	1	38.25	38.25	-1	1,338	-0.07%
2020/09/30	1	36.25	0	0.00	36.90	1	1,344	0.07%
2020/09/28	0	0.00	1	38.20	37.50	-1	1,382	-0.07%
2020/09/25	2	37.55	1	38.60	37.70	1	1,439	0.07%
2020/09/24	2	39.53	0	0.00	38.55	2	1,438	0.14%
2020/09/23	2	40.45	2	40.80	40.60	0	1,414	0.00%
2020/09/22	44	40.38	9	40.23	40.65	35	1,348	2.59%
2020/09/21	47	40.93	32	40.19	40.50	15	1,259	1.19%
2020/09/18	2	38.83	17	37.82	38.50	-15	981	-1.53%
2020/09/17	10	35.94	0	0.00	35.95	10	866	1.15%
2020/09/08	1	35.55	0	0.00	35.55	1	910	0.11%
2020/09/03	0	0.00	3	37.42	37.10	-3	965	-0.31%
2020/09/02	0	0.00	2	37.70	37.90	-2	1,014	-0.20%
2020/08/28	0	0.00	2	37.20	37.15	-2	1,131	-0.18%
2020/08/27	5	37.92	4	38.29	37.60	1	1,158	0.09%
2020/08/26	1	36.85	0	0.00	37.00	1	1,126	0.09%
2020/08/24	7	36.81	3	36.53	36.50	4	1,126	0.36%
2020/08/12	2	34.50	0	0.00	34.40	2	1,437	0.14%
2020/08/10	0	0.00	1	35.35	35.10	-1	1,447	-0.07%
2020/07/30	1	35.60	0	0.00	35.70	1	1,723	0.06%
2020/07/27	1	35.70	0	0.00	35.55	1	1,825	0.05%
2020/07/23	0	0.00	1	38.10	37.55	-1	1,846	-0.05%
2020/07/15	1	37.00	0	0.00	36.95	1	2,000	0.05%
2020/07/13	3	38.12	0	0.00	38.05	3	2,130	0.14%
2020/07/10	1	38.00	0	0.00	37.75	1	2,181	0.05%
2020/07/07	2	40.73	0	0.00	39.20	2	2,178	0.09%
2020/07/06	2	40.75	1	40.95	40.80	1	2,174	0.05%
2020/07/03	1	39.75	0	0.00	39.75	1	2,141	0.05%
2020/07/02	0	0.00	2	39.28	39.30	-2	2,157	-0.09%
2020/06/18	1	38.75	0	0.00	38.85	1	2,274	0.04%
2020/06/11	0	0.00	1	38.50	37.85	-1	2,357	-0.04%
2020/06/10	3	38.57	6	38.47	38.90	-3	2,364	-0.13%
2020/06/09	8	39.63	3	39.20	39.45	5	2,359	0.21%
2020/06/08	3	42.93	6	43.25	42.50	-3	2,321	-0.13%
2020/06/05	0	0.00	1	42.10	42.05	-1	2,237	-0.04%
2020/06/04	3	42.22	1	42.25	42.25	2	2,241	0.09%
2020/06/03	4	41.84	1	42.15	42.00	3	2,236	0.13%
2020/06/02	3	41.60	0	0.00	41.50	3	2,214	0.14%
2020/06/01	1	41.10	2	41.28	41.25	-1	2,214	-0.05%
2020/05/29	1	41.10	0	0.00	41.05	1	2,221	0.05%
2020/05/28	2	40.98	2	40.25	40.55	0	2,200	0.00%
2020/05/27	0	0.00	2	40.20	40.60	-2	2,193	-0.09%
2020/05/26	4	41.74	1	42.40	40.70	3	2,180	0.14%
2020/05/25	2	38.65	9	40.12	40.90	-7	2,064	-0.34%
2020/05/22	1	38.10	1	38.90	38.20	0	2,012	0.00%
2020/05/21	3	39.10	0	0.00	38.80	3	2,012	0.15%
2020/05/20	5	39.24	12	39.48	38.50	-7	2,017	-0.35%
2020/05/19	1	37.15	2	36.93	37.25	-1	2,054	-0.05%
2020/05/15	1	37.00	0	0.00	37.00	1	2,077	0.05%
2020/05/14	2	39.20	3	38.58	37.55	-1	2,104	-0.05%
2020/05/13	1	38.65	2	38.78	38.95	-1	2,084	-0.05%
2020/05/12	4	38.20	0	0.00	38.20	4	2,088	0.19%
2020/05/11	2	39.15	1	39.00	39.20	1	2,079	0.05%
2020/05/08	4	38.88	3	39.28	39.75	1	2,046	0.05%
2020/05/07	0	0.00	1	37.95	38.30	-1	1,969	-0.05%
2020/05/06	1	37.35	0	0.00	37.35	1	1,909	0.05%
2020/05/05	2	37.00	3	37.02	37.60	-1	1,888	-0.05%
2020/05/04	1	35.95	1	35.75	35.75	0	1,841	0.00%
2020/04/30	1	37.15	0	0.00	37.15	1	1,846	0.05%
2020/04/29	1	36.65	2	36.55	36.85	-1	1,858	-0.05%
2020/04/27	0	0.00	1	36.70	36.40	-1	1,870	-0.05%
2020/04/24	1	36.40	22	36.23	36.05	-21	1,861	-1.13%
2020/04/23	2	37.80	3	36.97	36.50	-1	1,854	-0.05%
2020/04/22	0	0.00	1	35.25	36.35	-1	1,774	-0.06%
2020/04/21	1	35.35	0	0.00	33.85	1	1,753	0.06%
2020/04/20	2	35.18	0	0.00	35.35	2	1,740	0.11%
2020/04/17	5	35.22	0	0.00	35.00	5	1,732	0.29%
2020/04/16	2	33.70	4	35.35	35.35	-2	1,690	-0.12%
2020/04/15	0	0.00	1	33.60	34.50	-1	1,599	-0.06%
2020/04/14	1	32.80	0	0.00	32.90	1	1,557	0.06%
2020/04/10	3	31.70	0	0.00	31.70	3	1,558	0.19%
2020/04/09	0	0.00	2	32.00	32.00	-2	1,577	-0.13%
2020/04/08	16	33.05	1	32.30	33.00	15	1,568	0.96%
2020/04/07	2	31.53	3	31.77	32.25	-1	1,558	-0.06%
2020/04/06	0	0.00	2	30.23	30.35	-2	1,552	-0.13%
2020/03/31	3	30.23	4	30.35	29.70	-1	1,891	-0.05%
2020/03/30	13	29.87	3	29.55	30.15	10	1,907	0.52%
2020/03/27	3	29.25	3	30.07	29.95	0	1,900	0.00%
2020/03/26	2	28.50	0	0.00	29.20	2	1,865	0.11%
2020/03/25	2	29.38	1	29.40	29.30	1	1,839	0.05%
2020/03/24	3	26.75	1	27.10	27.45	2	1,814	0.11%
2020/03/23	1	25.60	0	0.00	25.40	1	1,814	0.06%
2020/03/20	2	26.55	4	26.79	27.55	-2	1,881	-0.11%
2020/03/18	3	29.58	2	29.18	27.80	1	1,914	0.05%
2020/03/17	2	29.00	1	29.95	28.50	1	1,981	0.05%
2020/03/13	1	32.95	2	33.88	34.00	-1	2,053	-0.05%
2020/03/12	2	36.70	0	0.00	36.60	2	2,306	0.09%
2020/03/11	0	0.00	2	42.35	40.50	-2	2,366	-0.08%
2020/03/10	2	40.58	1	41.25	41.75	1	2,362	0.04%
2020/03/09	1	41.50	1	42.20	41.30	0	2,351	0.00%
2020/03/05	2	45.83	3	45.33	45.10	-1	2,337	-0.04%
2020/03/04	0	0.00	2	44.80	45.05	-2	2,295	-0.09%
2020/03/03	1	43.40	1	43.80	43.20	0	2,289	0.00%
2020/02/27	12	41.81	0	0.00	41.85	12	2,285	0.53%
2020/02/24	1	45.10	0	0.00	44.85	1	2,255	0.04%
2020/02/21	0	0.00	1	46.00	45.80	-1	2,251	-0.04%
2020/02/20	5	47.80	6	46.85	46.10	-1	2,232	-0.04%
2020/02/19	4	43.44	1	44.10	44.50	3	2,107	0.14%
2020/02/18	0	0.00	1	42.60	42.60	-1	2,098	-0.05%
2020/02/17	2	43.20	1	43.25	43.20	1	2,104	0.05%
2020/02/14	1	42.55	13	42.32	42.40	-12	2,079	-0.58%
2020/02/13	13	41.78	0	0.00	41.70	13	2,088	0.62%
2020/02/12	0	0.00	2	42.23	42.30	-2	2,096	-0.10%
2020/02/11	1	41.85	3	42.00	41.60	-2	2,122	-0.09%
2020/02/10	1	41.45	1	41.25	41.45	0	2,190	0.00%
2020/02/06	0	0.00	1	42.65	42.90	-1	2,287	-0.04%
2020/02/05	2	42.00	0	0.00	42.15	2	2,351	0.09%
2020/01/30	1	43.40	0	0.00	43.25	1	2,614	0.04%
2020/01/20	1	48.20	0	0.00	48.05	1	2,868	0.03%
2020/01/16	0	0.00	2	48.05	48.70	-2	3,126	-0.06%
2020/01/14	1	48.15	0	0.00	48.25	1	3,283	0.03%
2020/01/13	1	47.25	0	0.00	47.95	1	3,290	0.03%
2020/01/10	1	47.45	1	47.20	47.15	0	3,299	0.00%
2020/01/07	2	46.85	0	0.00	47.25	2	3,464	0.06%
2020/01/06	1	48.50	1	48.20	48.20	0	3,501	0.00%
2020/01/03	0	0.00	1	50.30	49.40	-1	3,520	-0.03%
2020/01/02	4	50.90	0	0.00	50.90	4	3,693	0.11%
2019/12/31	3	51.17	1	50.80	50.80	2	3,679	0.05%
2019/12/30	0	0.00	3	50.50	50.70	-3	3,684	-0.08%
2019/12/27	23	52.54	16	51.97	50.90	7	3,659	0.19%
2019/12/26	9	51.10	4	51.35	51.80	5	3,458	0.14%
2019/12/25	1	49.20	4	49.75	50.40	-3	3,347	-0.09%
2019/12/24	1	49.45	1	49.30	48.80	0	3,320	0.00%
2019/12/23	1	49.10	1	48.70	48.70	0	3,309	0.00%
2019/12/20	1	49.35	1	48.80	48.55	0	3,323	0.00%
2019/12/19	3	49.08	1	48.85	48.70	2	3,323	0.06%
2019/12/17	3	50.12	13	50.47	49.90	-10	3,355	-0.30%
2019/12/16	1	50.00	2	49.70	50.00	-1	3,465	-0.03%
2019/12/12	1	48.75	1	49.40	48.60	0	3,507	0.00%
2019/12/11	1	49.80	0	0.00	50.00	1	3,431	0.03%
2019/12/09	3	49.80	3	49.27	49.20	0	3,352	0.00%
2019/12/06	2	47.10	4	49.30	49.65	-2	3,101	-0.06%
2019/12/05	0	0.00	1	45.30	45.15	-1	3,082	-0.03%
2019/12/04	0	0.00	20	44.80	44.80	-20	3,088	-0.65%
2019/12/03	30	44.97	0	0.00	44.85	30	3,101	0.97%
2019/12/02	2	44.85	1	44.95	44.85	1	3,115	0.03%
2019/11/28	2	47.23	1	47.50	47.00	1	3,160	0.03%
2019/11/27	2	46.85	1	46.75	46.95	1	3,187	0.03%
2019/11/26	0	0.00	1	46.30	46.40	-1	3,217	-0.03%
2019/11/25	0	0.00	1	46.40	45.85	-1	3,306	-0.03%
2019/11/21	1	46.70	1	46.50	46.50	0	3,478	0.00%
2019/11/20	0	0.00	0	46.00	45.90	0	3,516	0.00%
2019/11/19	1	46.65	1	47.00	46.55	0	3,613	0.00%
2019/11/18	1	47.00	1	47.30	46.70	0	3,694	0.00%
2019/11/15	1	46.50	2	47.05	46.65	-1	3,915	-0.03%
2019/11/14	1	45.95	1	46.00	46.10	0	3,987	0.00%
2019/11/13	1	47.65	0	0.00	47.00	1	4,056	0.02%
2019/11/12	1	46.70	4	46.71	47.40	-3	4,066	-0.07%
2019/11/11	2	46.03	1	46.25	45.80	1	4,094	0.02%
2019/11/08	2	47.68	3	47.90	47.70	-1	4,099	-0.02%
2019/11/07	10	48.97	2	48.03	47.80	8	4,121	0.19%
2019/11/06	2	52.55	4	51.48	51.50	-2	4,049	-0.05%
2019/11/05	0	0.00	1	51.50	51.50	-1	3,973	-0.03%
2019/11/04	5	52.22	1	51.80	51.80	4	3,945	0.10%
2019/11/01	1	52.60	5	53.42	53.30	-4	3,874	-0.10%
2019/10/31	1	51.20	0	0.00	51.50	1	3,776	0.03%
2019/10/30	5	52.32	4	52.93	52.40	1	3,732	0.03%
2019/10/29	2	52.25	1	52.10	50.80	1	3,604	0.03%
2019/10/28	21	53.23	18	53.56	51.70	3	3,527	0.09%
2019/10/25	2	50.50	8	51.15	53.10	-6	3,262	-0.18%
2019/10/24	1	48.25	0	0.00	48.30	1	3,025	0.03%
2019/10/23	11	49.63	13	49.32	48.40	-2	3,020	-0.07%
2019/10/22	2	48.20	0	0.00	48.25	2	2,906	0.07%
2019/10/18	0	0.00	2	47.00	47.05	-2	2,864	-0.07%
2019/10/16	1	49.85	1	49.90	47.10	0	2,841	0.00%
2019/10/15	0	0.00	1	46.50	46.50	-1	2,708	-0.04%
2019/10/14	2	47.88	2	47.93	46.80	0	2,767	0.00%
2019/10/09	7	47.08	5	46.65	46.60	2	2,713	0.07%
2019/10/08	6	47.15	6	46.66	47.00	0	2,681	0.00%
2019/10/07	2	44.95	2	45.10	44.75	0	2,482	0.00%
2019/10/04	2	45.58	2	45.43	44.90	0	2,482	0.00%
2019/10/02	1	45.65	3	45.45	45.40	-2	2,477	-0.08%
2019/10/01	1	43.45	0	0.00	44.95	1	2,461	0.04%
2019/09/27	1	43.20	0	0.00	43.00	1	2,455	0.04%
2019/09/25	1	44.25	0	0.00	44.10	1	2,477	0.04%
2019/09/24	0	0.00	1	45.90	45.70	-1	2,468	-0.04%
2019/09/20	1	45.85	0	0.00	46.10	1	2,457	0.04%
2019/09/19	3	46.73	13	47.57	46.50	-10	2,419	-0.41%
2019/09/18	8	45.01	8	45.49	45.90	0	2,245	0.00%
2019/09/17	3	44.73	3	43.98	44.70	0	2,237	0.00%
2019/09/16	1	42.95	0	0.00	42.75	1	2,205	0.05%
2019/09/12	3	43.72	0	0.00	43.70	3	2,198	0.14%
2019/09/11	1	43.85	1	43.40	43.40	0	2,202	0.00%
2019/09/10	1	44.90	0	0.00	45.00	1	2,209	0.05%
2019/09/09	1	46.10	2	46.90	46.20	-1	2,176	-0.05%
2019/09/06	1	45.75	2	45.75	45.95	-1	2,114	-0.05%
2019/09/02	0	0.00	2	46.83	47.50	-2	2,091	-0.10%
2019/08/30	3	45.95	20	46.70	45.60	-17	2,058	-0.83%
2019/08/29	4	46.83	0	0.00	46.40	4	2,011	0.20%
2019/08/28	8	47.64	1	47.00	47.30	7	1,965	0.36%
2019/08/27	0	0.00	2	46.50	48.10	-2	1,869	-0.11%
2019/08/26	3	44.27	0	0.00	44.00	3	1,735	0.17%
2019/08/23	2	45.53	2	45.58	45.35	0	1,688	0.00%
2019/08/22	10	46.19	8	45.83	46.35	2	1,643	0.12%
2019/08/21	40	44.58	27	44.84	44.80	13	1,537	0.85%
2019/08/20	7	43.95	19	43.92	44.70	-12	1,452	-0.83%
2019/08/19	10	41.51	10	42.10	41.90	0	1,221	0.00%
2019/08/16	0	0.00	14	39.10	40.40	-14	1,134	-1.23%
2019/08/12	0	0.00	3	37.00	37.20	-3	973	-0.31%
2019/08/08	2	35.10	0	0.00	35.10	2	919	0.22%
2019/08/02	1	34.20	0	0.00	34.35	1	912	0.11%
2019/07/25	1	37.40	1	37.00	36.90	0	898	0.00%
2019/07/11	0	0.00	1	34.90	34.65	-1	747	-0.13%
2019/07/08	1	35.30	2	34.90	34.55	-1	731	-0.14%
2019/07/05	1	33.90	0	0.00	34.50	1	701	0.14%
2019/07/03	1	33.75	1	33.70	33.70	0	683	0.00%
2019/07/02	1	34.20	0	0.00	34.00	1	678	0.15%
2019/07/01	0	0.00	1	33.35	33.55	-1	655	-0.15%
2019/06/28	0	0.00	1	32.85	32.75	-1	641	-0.16%
2019/06/27	2	33.48	1	33.15	33.15	1	639	0.16%
2019/06/24	16	33.75	16	33.48	33.25	0	597	0.00%
2019/06/20	1	32.30	1	32.55	32.35	0	512	0.00%
2019/06/19	4	32.18	2	32.10	32.20	2	510	0.39%
2019/06/18	0	0.00	1	33.00	31.85	-1	500	-0.20%
2019/06/13	0	0.00	1	30.95	30.90	-1	483	-0.21%
2019/06/12	0	0.00	2	31.28	31.20	-2	487	-0.41%
2019/06/10	2	31.00	0	0.00	31.15	2	468	0.43%
2019/05/24	0	0.00	1	29.10	29.10	-1	640	-0.16%
2019/05/22	0	0.00	2	30.20	30.00	-2	671	-0.30%
2019/05/17	3	31.17	1	30.90	30.55	2	748	0.27%
2019/05/16	1	30.50	0	0.00	30.05	1	744	0.13%
2019/05/14	0	0.00	3	29.00	29.70	-3	861	-0.35%
2019/05/13	0	0.00	1	29.35	29.35	-1	891	-0.11%
2019/05/10	2	30.28	0	0.00	30.15	2	912	0.22%
2019/05/09	1	29.60	0	0.00	29.20	1	908	0.11%
2019/04/26	0	0.00	1	31.95	31.85	-1	1,137	-0.09%
2019/04/23	1	32.00	0	0.00	32.55	1	1,319	0.08%
2019/04/16	0	0.00	3	33.80	34.00	-3	1,361	-0.22%
2019/04/10	1	34.75	0	0.00	34.65	1	1,410	0.07%
2019/04/08	0	0.00	10	34.36	34.30	-10	1,461	-0.68%
2019/04/03	0	0.00	2	34.30	34.15	-2	1,472	-0.14%
2019/04/02	0	0.00	1	33.60	33.75	-1	1,469	-0.07%
2019/03/29	0	0.00	1	34.35	34.25	-1	1,470	-0.07%
2019/03/22	1	33.80	0	0.00	33.85	1	1,556	0.06%
2019/03/18	12	33.81	0	0.00	33.95	12	1,808	0.66%
2019/03/14	1	35.25	0	0.00	34.60	1	1,901	0.05%
2019/03/13	0	0.00	1	35.40	35.25	-1	1,985	-0.05%
2019/03/12	0	0.00	0.9	35.05	35.30	-0.9	2,209	-0.04%
2019/03/11	1	35.50	0	0.00	35.75	1	2,228	0.04%
2019/03/07	1	36.10	0	0.00	36.00	1	2,353	0.04%
2019/03/04	1	37.40	2	37.78	37.90	-1	2,692	-0.04%
2019/02/19	1	37.15	9	37.56	36.70	-8	2,688	-0.30%
2019/02/18	1	36.50	10	36.50	36.50	-9	2,701	-0.33%
2019/02/15	2	36.30	0	0.00	36.00	2	2,692	0.07%
2019/02/14	3	37.73	0	0.00	36.60	3	2,683	0.11%
2019/02/13	4	36.60	13	36.58	36.35	-9	2,608	-0.35%
2019/02/12	15	36.23	1	37.00	36.30	14	2,576	0.54%
2019/02/11	2	35.08	8	35.35	36.15	-6	2,557	-0.23%
2019/01/29	5	34.45	0	0.00	34.50	5	2,595	0.19%
2019/01/25	1	35.15	0	0.00	34.95	1	2,603	0.04%
2019/01/23	13	35.55	13	34.95	34.90	0	2,628	0.00%
2019/01/21	13	36.21	14	35.86	35.70	-1	2,603	-0.04%
2019/01/18	19	35.92	21	36.29	35.70	-2	2,556	-0.08%
2019/01/17	3	35.00	0	0.00	34.60	3	2,434	0.12%
2019/01/16	11	35.27	2	34.93	35.10	9	2,417	0.37%
2019/01/15	0	0.00	6	34.63	35.20	-6	2,336	-0.26%
2019/01/14	0	0.00	1	32.60	32.50	-1	2,272	-0.04%
2019/01/11	2	34.00	0	0.00	33.40	2	2,274	0.09%
2019/01/10	5	33.50	0	0.00	33.40	5	2,266	0.22%
2019/01/09	1	33.95	4	33.73	33.45	-3	2,280	-0.13%
2019/01/08	1	32.70	1	33.60	33.50	0	2,284	0.00%
2019/01/04	1	31.60	1	33.50	32.90	0	2,294	0.00%
2019/01/03	2	33.45	1	33.35	32.60	1	2,282	0.04%
2018/12/28	3	33.57	3	33.50	33.25	0	2,346	0.00%
2018/12/27	1	32.55	1	32.55	32.25	0	2,334	0.00%
2018/12/26	1	31.70	1	33.30	31.70	0	2,339	0.00%
2018/12/25	1	32.10	0	0.00	32.10	1	2,332	0.04%
2018/12/24	0	0.00	1	33.10	33.05	-1	2,363	-0.04%
2018/12/22	1	32.35	0	0.00	32.70	1	2,369	0.04%
2018/12/21	1	31.80	3	32.50	32.70	-2	2,387	-0.08%
2018/12/19	1	34.45	0	0.00	33.15	1	2,446	0.04%
2018/12/18	2	34.43	0	0.00	34.00	2	2,493	0.08%
2018/12/14	3	35.03	0.6	34.90	35.05	2.5	2,464	0.10%
2018/12/13	1	36.30	1	36.60	35.80	0	2,446	0.00%
2018/12/12	6	36.86	11	37.69	37.10	-5	2,386	-0.21%
2018/12/11	1	34.95	0	0.00	34.80	1	2,220	0.05%
2018/12/10	3	34.93	4	34.49	34.30	-1	2,221	-0.05%
2018/12/07	4	36.10	54	36.13	36.00	-50	2,193	-2.28%
2018/12/06	55	37.96	0	0.00	35.10	55	2,121	2.59%
2018/12/05	5	38.32	7	39.51	38.95	-2	2,034	-0.10%
2018/11/30	0	0.00	1	36.00	35.00	-1	1,745	-0.06%
2018/11/29	1	34.80	2	34.90	35.30	-1	1,674	-0.06%
2018/11/28	4	35.43	3	35.33	35.30	1	1,616	0.06%
2018/11/27	2	32.33	2	33.13	33.75	0	1,451	0.00%
2018/11/26	0	0.00	1	30.95	30.70	-1	1,329	-0.08%
2018/11/22	1	29.70	1	32.10	29.70	0	1,358	0.00%
2018/11/21	1	30.20	0	0.00	30.75	1	1,312	0.08%
2018/11/16	0	0.00	1	29.75	29.95	-1	1,295	-0.08%
2018/11/15	2	29.85	7	30.13	30.00	-5	1,279	-0.39%
2018/11/13	0	0.00	1	27.20	28.80	-1	1,220	-0.08%
2018/11/12	2	28.93	0	0.00	28.40	2	1,242	0.16%
2018/11/08	2	29.23	0	0.00	28.65	2	1,263	0.16%
2018/11/07	0	0.00	2	29.15	29.05	-2	1,271	-0.16%
2018/11/06	3	28.78	0	0.00	27.85	3	1,292	0.23%
2018/11/05	1	28.80	1	28.75	28.95	0	1,315	0.00%
2018/11/02	0	0.00	1	29.10	28.50	-1	1,342	-0.07%
2018/11/01	1	28.60	1	28.50	28.35	0	1,338	0.00%
2018/10/31	0	0.00	3	26.50	27.45	-3	1,349	-0.22%
2018/10/30	3	25.60	1	25.55	25.50	2	1,345	0.15%
2018/10/26	1	26.10	3	25.63	25.35	-2	1,384	-0.14%
2018/10/25	0	0.00	1	25.75	25.60	-1	1,397	-0.07%
2018/10/24	3	27.68	2	28.25	27.70	1	1,399	0.07%
2018/10/18	1	29.05	0	0.00	29.00	1	1,523	0.07%
2018/10/17	1	29.70	1	30.15	29.25	0	1,610	0.00%
2018/10/16	1	29.25	3	28.93	28.90	-2	1,633	-0.12%
2018/10/15	2	28.20	0	0.00	28.35	2	1,661	0.12%
2018/10/12	2	27.70	2	28.20	28.05	0	1,687	0.00%
2018/10/11	1	27.00	0	0.00	27.00	1	1,713	0.06%
2018/10/09	2	30.45	1	30.40	30.00	1	1,792	0.06%
2018/10/08	1	32.60	0	0.00	32.70	1	1,957	0.05%
2018/10/05	3	33.88	1	33.80	33.85	2	1,968	0.10%
2018/10/04	1	37.80	1	37.70	37.50	0	1,969	0.00%
2018/10/02	2	39.25	3	39.95	38.60	-1	2,079	-0.05%
2018/10/01	2	38.50	0	0.00	39.10	2	2,092	0.10%
2018/09/28	1	38.25	0	0.00	38.50	1	2,183	0.05%
2018/09/27	0	0.00	3	39.85	38.20	-3	2,335	-0.13%
2018/09/26	4	38.85	4	39.21	38.30	0	2,389	0.00%
2018/09/25	5	38.27	5	38.90	39.65	0	2,624	0.00%
2018/09/21	0	0.00	1	36.00	36.05	-1	2,697	-0.04%
2018/09/20	2	35.80	1	35.90	35.30	1	2,931	0.03%
2018/09/19	0	0.00	7	36.34	36.00	-7	3,096	-0.23%
2018/09/17	1	36.95	5	36.88	37.25	-4	3,406	-0.12%
2018/09/14	3	37.32	1	37.80	37.45	2	3,478	0.06%
2018/09/11	3	35.83	2	36.55	36.20	1	4,084	0.02%
2018/09/03	4	40.75	0	0.00	40.10	4	5,940	0.07%
2018/08/30	0	0.00	1	42.00	41.30	-1	6,336	-0.02%
2018/08/29	3	41.57	1	42.30	41.10	2	6,392	0.03%
2018/08/28	1	40.85	1.2	40.35	40.35	-0.2	6,415	0.00%
2018/08/27	0	0.00	1	39.80	40.90	-1	6,494	-0.02%
2018/08/24	1	38.25	2	38.50	38.90	-1	6,588	-0.02%
2018/08/17	1	43.00	1	43.35	41.30	0	7,777	0.00%
2018/08/16	1	40.40	2	41.08	41.20	-1	7,946	-0.01%
2018/08/14	8	39.90	5	39.85	40.85	3	7,949	0.04%
2018/08/13	3	39.40	0	0.00	39.40	3	7,935	0.04%
2018/08/10	15	44.80	3	43.10	42.00	12	7,897	0.15%
2018/08/09	25	45.93	10	47.00	45.80	15	7,839	0.19%
2018/08/08	1	47.40	39	47.32	47.30	-38	7,819	-0.49%
2018/08/07	5	48.54	5	48.40	48.10	0	7,832	0.00%
2018/08/06	3	47.75	4	47.70	47.30	-1	7,814	-0.01%
2018/08/03	2	47.23	2	48.08	48.15	0	7,840	0.00%
2018/08/02	6	47.79	4	47.99	47.10	2	7,831	0.03%
2018/08/01	1	48.60	3	49.78	48.90	-2	7,815	-0.03%
2018/07/31	1	48.70	0	0.00	48.40	1	7,801	0.01%
2018/07/30	2	49.50	0	0.00	48.60	2	7,792	0.03%
2018/07/27	1	50.40	1	50.70	50.90	0	7,785	0.00%
2018/07/26	1	51.20	1	50.40	49.90	0	7,776	0.00%
2018/07/25	1	49.70	2	49.80	50.30	-1	7,717	-0.01%
2018/07/24	4	50.45	5	49.92	49.75	-1	7,694	-0.01%
2018/07/23	2	47.53	0	0.00	48.10	2	7,619	0.03%
2018/07/20	1	50.10	1	49.10	48.60	0	7,595	0.00%
2018/07/19	1	48.05	1	48.77	49.80	0	7,558	0.00%
2018/07/18	6	49.24	6	49.98	49.20	0	7,535	0.00%
2018/07/17	10	51.88	1	50.90	50.90	9	7,498	0.12%
2018/07/16	10	53.67	22	53.73	53.50	-12	7,432	-0.16%
2018/07/13	2	50.65	2	51.00	50.10	0	7,316	0.00%
2018/07/12	2	49.73	3	49.67	50.50	-1	7,303	-0.01%
2018/07/11	6	50.48	4	49.90	49.60	2	7,281	0.03%
2018/07/09	4	49.99	2	49.70	49.50	2	7,168	0.03%
2018/07/06	2	49.80	3	50.17	51.10	-1	7,143	-0.01%
2018/07/05	7	50.10	5	49.43	50.30	2	7,059	0.03%
2018/07/04	12	52.41	3	53.53	52.20	9	6,912	0.13%
2018/07/03	13	57.10	13	56.48	54.10	0	6,815	0.00%
2018/07/02	3	56.00	4	56.13	55.80	-1	6,538	-0.02%
2018/06/29	23	56.32	5	55.44	55.40	18	6,411	0.28%
2018/06/28	1	55.60	8	54.54	55.00	-7	6,177	-0.11%
2018/06/27	8	52.93	6	54.05	53.20	2	6,026	0.03%
2018/06/26	1	51.90	1	52.40	51.50	0	5,837	0.00%
2018/06/25	3	51.20	1	51.30	50.50	2	5,736	0.03%
2018/06/22	7	53.03	4	54.08	52.50	3	5,680	0.05%
2018/06/21	28	55.77	27	55.75	56.30	1	5,564	0.02%
2018/06/20	6	53.57	0	0.00	52.20	6	5,338	0.11%
2018/06/19	8	54.66	5	55.30	53.80	3	5,136	0.06%
2018/06/15	5	58.18	13	58.42	57.20	-8	5,187	-0.15%
2018/06/14	13	56.48	14	58.27	58.50	-1	4,883	-0.02%
2018/06/13	7	55.39	6	56.98	53.20	1	4,486	0.02%
2018/06/12	14	56.69	7	57.07	56.50	7	4,175	0.17%
2018/06/11	1	52.60	1	50.80	53.20	0	3,770	0.00%
2018/06/08	9	47.51	7	46.94	48.40	2	3,522	0.06%
2018/06/07	5	44.91	6	44.61	45.60	-1	3,275	-0.03%
2018/06/06	1	45.00	1	43.90	43.85	0	3,170	0.00%
2018/06/05	3	44.20	2	43.68	43.90	1	3,131	0.03%
2018/06/01	4	47.25	6	46.21	46.50	-2	3,065	-0.07%
2018/05/31	34	49.13	18	49.52	46.10	16	3,119	0.51%
2018/05/30	15	44.68	26	44.84	47.10	-11	2,874	-0.38%
2018/05/29	12	46.78	13	45.86	43.90	-1	2,552	-0.04%
2018/05/28	3	42.73	12	43.15	43.85	-9	2,358	-0.38%
2018/05/25	7	42.03	3	42.18	40.95	4	2,209	0.18%
2018/05/24	0	0.00	2	40.80	41.70	-2	2,033	-0.10%
2018/05/23	1	37.85	4	38.05	37.95	-3	1,873	-0.16%
2018/05/22	1	37.50	1	36.30	36.05	0	1,871	0.00%
2018/05/21	0	0.00	1	37.10	37.20	-1	1,899	-0.05%
2018/05/17	1	37.20	1	36.25	36.20	0	1,960	0.00%
2018/05/16	33	38.35	0	0.00	37.10	33	1,993	1.66%
2018/05/15	8	37.48	1	37.90	37.80	7	2,038	0.34%
2018/05/14	1	36.60	1	36.90	36.80	0	2,101	0.00%
2018/05/11	2	38.38	10	38.68	37.20	-8	2,141	-0.37%
2018/05/10	1	35.80	1	36.15	37.20	0	2,191	0.00%
2018/05/09	1	35.50	1	35.85	35.30	0	2,418	0.00%
2018/05/08	2	35.25	16	35.22	35.20	-14	2,601	-0.54%
2018/05/04	10	33.80	5	34.80	34.25	5	3,184	0.16%
2018/05/03	7	33.94	16	34.43	33.70	-9	3,340	-0.27%
2018/05/02	2	36.40	24	36.63	36.40	-22	3,482	-0.63%
2018/04/27	0	0.00	1	36.60	37.00	-1	3,747	-0.03%
2018/04/26	1	37.40	11	36.18	36.00	-10	3,777	-0.26%
2018/04/24	1	37.00	3	37.10	37.20	-2	3,911	-0.05%
2018/04/23	3	38.40	1	39.60	38.50	2	3,928	0.05%
2018/04/19	7	41.28	21	41.56	40.75	-14	3,927	-0.36%
2018/04/18	1	37.65	3	37.80	38.70	-2	3,847	-0.05%
2018/04/17	1	36.95	2	36.80	36.50	-1	3,837	-0.03%
2018/04/16	1	38.20	0	0.00	38.05	1	3,854	0.03%
2018/04/13	0	0.00	1	39.20	38.80	-1	3,945	-0.03%
2018/04/12	6	39.43	0	0.00	38.50	6	4,002	0.15%
2018/04/11	3	40.22	1	39.65	39.65	2	4,144	0.05%
2018/04/10	1	41.40	2	40.83	40.35	-1	4,193	-0.02%
2018/04/09	0	0.00	2	41.05	40.65	-2	4,283	-0.05%
2018/04/03	0	0.00	1	41.10	40.95	-1	4,431	-0.02%
2018/04/02	1	41.30	1	41.35	41.30	0	4,514	0.00%
2018/03/31	6	41.02	1	40.95	41.20	5	4,816	0.10%
2018/03/29	2	41.35	0	0.00	41.40	2	4,974	0.04%
2018/03/28	4	41.99	2	42.05	41.35	2	5,094	0.04%
2018/03/26	3	41.05	1	41.20	41.20	2	5,342	0.04%
2018/03/23	1	40.95	4	41.10	40.65	-3	5,561	-0.05%
2018/03/22	2	43.13	1	41.90	41.95	1	5,565	0.02%
2018/03/21	2	45.13	7	45.54	43.60	-5	5,554	-0.09%
2018/03/20	1	41.80	0	0.00	43.00	1	5,452	0.02%
2018/03/19	2	42.10	0	0.00	41.80	2	5,478	0.04%
2018/03/16	1	42.80	2	42.65	42.50	-1	5,526	-0.02%
2018/03/15	1	42.25	5	42.32	42.65	-4	5,672	-0.07%
2018/03/14	3	42.22	0	0.00	42.10	3	5,723	0.05%
2018/03/13	2	42.63	3	42.90	42.00	-1	5,841	-0.02%
2018/03/12	1	41.80	0	0.00	41.50	1	5,805	0.02%
2018/03/09	4	41.36	1	41.95	41.45	3	5,804	0.05%
2018/03/08	1	41.70	2	42.13	41.70	-1	5,783	-0.02%
2018/03/07	3	41.98	5	42.47	41.10	-2	5,746	-0.03%
2018/03/06	3	44.70	4	44.21	43.20	-1	5,715	-0.02%
2018/03/05	1	42.50	3	41.52	41.45	-2	5,554	-0.04%
2018/03/02	2	40.40	2	40.75	40.30	0	5,488	0.00%
2018/03/01	2	40.75	1	40.95	41.00	1	5,495	0.02%
2018/02/27	2	40.95	0	0.00	40.35	2	5,541	0.04%
2018/02/23	2	41.80	2	41.10	41.10	0	5,742	0.00%
2018/02/22	0	0.00	4	41.25	40.50	-4	6,065	-0.07%
2018/02/21	5	40.62	7	40.37	40.30	-2	6,351	-0.03%
2018/02/12	0	0.00	1	38.45	38.65	-1	6,631	-0.02%
2018/02/09	1	35.50	1	36.90	37.50	0	6,645	0.00%
2018/02/08	0	0.00	1	39.50	39.15	-1	6,637	-0.02%
2018/02/07	5	39.80	3	39.22	38.85	2	6,614	0.03%
2018/02/06	1	38.25	21	39.75	38.30	-20	6,578	-0.30%
2018/02/05	1	40.75	1	42.05	42.50	0	6,496	0.00%
2018/02/02	7	44.91	3	43.95	43.75	4	6,467	0.06%
2018/02/01	24	47.73	15	47.04	45.60	9	6,401	0.14%
2018/01/31	71	47.59	63	47.77	47.10	8	6,168	0.13%
2018/01/30	11	48.41	7	48.56	46.60	4	5,992	0.07%
2018/01/29	4	45.85	16	46.49	47.85	-12	5,696	-0.21%
2018/01/26	5	43.80	3	44.27	43.50	2	5,462	0.04%
2018/01/25	21	44.27	0	0.00	41.80	21	5,388	0.39%
2018/01/24	5	43.52	5	44.40	44.60	0	5,370	0.00%
2018/01/23	3	43.27	12	45.16	45.25	-9	5,326	-0.17%
2018/01/22	0	0.00	6	40.95	41.15	-6	5,353	-0.11%
2018/01/19	13	40.29	7	39.85	40.10	6	5,650	0.11%
2018/01/18	7	41.01	6	41.46	40.15	1	6,086	0.02%
2018/01/17	0	0.00	6	39.05	39.15	-6	6,095	-0.10%
2018/01/16	7	39.81	17	40.00	39.70	-10	6,165	-0.16%
2018/01/15	1	39.35	8	39.62	39.45	-7	6,166	-0.11%
2018/01/12	6	40.28	1	40.70	39.95	5	6,189	0.08%
2018/01/11	0	0.00	4	39.55	39.50	-4	6,285	-0.06%
2018/01/10	2	40.15	2	39.20	39.15	0	6,270	0.00%
2018/01/09	4	40.16	5	40.96	40.15	-1	6,242	-0.02%
2018/01/08	4	44.26	7	44.79	43.85	-3	6,153	-0.05%
2018/01/05	26	45.42	3	46.41	45.30	23	6,100	0.38%
2018/01/04	4	43.28	0	0.00	43.30	4	5,938	0.07%
2018/01/03	0	0.00	6	44.33	44.10	-6	5,876	-0.10%
2018/01/02	78	44.09	59	44.48	43.80	19	5,769	0.33%