尼克森 (3317)-元大-館前券商分點個股進出

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

尼克森

(3317)

可現股當沖

股價
50.1
漲跌
▼1.6
漲幅
-3.09%
成交量
261張
產業
上櫃半導體類股▼5.06%
496人加入追蹤

立即追蹤
本地時間:13:30

三大法人
融資融券
八大官股
籌碼集中度
籌碼分析
券商分點買賣
券商分點績效
股權分散表

尼克森 (3317)籌碼相關－元大-館前券商分點個股進出

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-館前券商分點個股進出
元大-館前券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/10	0	53.30	0	0.00	53.40	0	322	0.00%
2024/04/01	0	53.00	0	0.00	52.80	0	346	0.00%
2024/03/22	0	54.40	0	0.00	53.20	0	381	0.00%
2024/03/15	0	52.10	0	0.00	52.20	0	443	0.00%
2024/03/08	0	0.00	1	54.00	54.10	-1	535	-0.19%
2024/03/07	1	55.90	0	0.00	55.10	1	559	0.18%
2024/03/06	0	0.00	3.7	57.06	57.10	-3.7	592	-0.63%
2024/03/05	1	56.70	0	0.00	56.70	1	741	0.13%
2024/03/04	1	57.00	0	0.00	57.00	1	826	0.12%
2024/02/21	3	56.60	0	0.00	56.80	3	931	0.32%
2024/02/20	0	0.00	1	56.80	56.60	-1	933	-0.11%
2024/01/22	0	0.00	0.6	57.15	57.10	-0.6	1,118	-0.05%
2024/01/19	0.2	56.26	0	0.00	56.60	0.2	1,134	0.02%
2024/01/16	0.4	57.15	0.1	57.60	57.40	0.3	1,138	0.03%
2023/12/28	3	63.40	0	0.00	62.90	3	1,209	0.25%
2023/12/13	0	0.00	5	64.00	63.80	-5	1,207	-0.41%
2023/12/12	5.1	64.90	0	0.00	64.30	5.1	1,242	0.41%
2023/12/08	0	0.00	10	63.00	62.80	-10	1,268	-0.79%
2023/12/07	1	62.50	12	63.47	62.50	-11	1,261	-0.87%
2023/12/06	2	65.25	1	64.90	64.90	1	1,254	0.08%
2023/12/05	0	0.00	11	63.50	63.50	-11	1,218	-0.90%
2023/12/04	1	64.00	1	63.60	64.00	0	1,216	0.00%
2023/12/01	14	65.20	7	64.97	65.20	7	1,191	0.59%
2023/11/30	32	64.00	29.5	63.08	65.20	2.5	1,155	0.22%
2023/11/29	6	61.73	4.2	62.91	63.30	1.8	1,002	0.18%
2023/11/22	7	58.46	1	60.00	59.90	6	866	0.69%
2023/11/21	10	58.25	1	58.10	58.00	9	833	1.08%
2023/11/20	1	58.30	2.3	57.85	58.50	-1.3	824	-0.16%
2023/11/15	0	0.00	1	56.30	56.00	-1	791	-0.13%
2023/11/14	0	0.00	1	55.50	55.50	-1	785	-0.13%
2023/11/13	3	55.03	1	55.30	55.00	2	789	0.25%
2023/11/09	0	0.00	2	56.90	55.60	-2	771	-0.26%
2023/11/08	12.3	57.23	14	56.90	56.90	-1.7	761	-0.22%
2023/11/07	7	61.57	5	61.29	62.30	2	689	0.28%
2023/10/30	1	59.00	0	0.00	58.90	1	625	0.16%
2023/10/27	2	59.25	1	57.90	56.80	1	607	0.16%
2023/10/17	2	59.30	4.1	59.00	58.70	-2.1	560	-0.37%
2023/10/16	0	0.00	1	58.10	58.10	-1	551	-0.18%
2023/10/13	0	0.00	3	59.00	59.10	-3	549	-0.55%
2023/10/12	1	59.40	3.1	59.20	59.60	-2.1	542	-0.38%
2023/10/11	1	57.40	0	0.00	57.30	1	515	0.19%
2023/10/06	2	58.40	2	56.85	56.60	0	509	0.00%
2023/10/05	0	0.00	1	58.10	57.50	-1	487	-0.21%
2023/10/03	1	57.80	0	0.00	57.60	1	473	0.21%
2023/10/02	0	0.00	0.1	57.60	57.20	-0.1	465	-0.01%
2023/09/28	0	0.00	3.4	57.65	57.20	-3.4	458	-0.73%
2023/09/25	0	0.00	0.1	57.80	57.80	-0.1	438	-0.02%
2023/09/22	0	0.00	2	55.90	56.80	-2	430	-0.46%
2023/09/21	1	55.20	1	55.00	55.00	0	425	0.00%
2023/09/15	6	58.22	2	58.30	57.60	4	398	1.00%
2023/09/14	1.1	56.13	1	56.20	57.20	0.1	356	0.03%
2023/09/13	1	55.00	3	54.57	56.00	-2	315	-0.63%
2023/09/12	0	0.00	1	52.80	52.90	-1	287	-0.35%
2023/09/11	1	52.60	21	52.59	52.00	-20	278	-7.18%
2023/09/07	1	52.00	2	52.00	51.40	-1	270	-0.37%
2023/09/06	0	0.00	1	50.50	50.00	-1	257	-0.39%
2023/09/05	1	50.10	0	0.00	50.00	1	253	0.39%
2023/08/25	1	45.80	0	0.00	46.80	1	258	0.39%
2023/08/08	0	0.00	0.1	53.41	53.70	-0.1	241	-0.04%
2023/08/07	0.1	51.60	0	0.00	51.60	0.1	234	0.04%
2023/08/01	0	0.00	1	52.10	52.10	-1	244	-0.41%
2023/07/31	0.1	53.00	0	0.00	52.10	0.1	245	0.02%
2023/07/21	2	53.75	0	0.00	53.80	2	243	0.82%
2023/07/20	2	53.80	0	0.00	54.00	2	249	0.80%
2023/07/07	0	0.00	5	52.00	51.90	-5	338	-1.48%
2023/07/03	0	0.00	2	52.70	52.70	-2	350	-0.57%
2023/05/17	1	51.70	0	0.00	51.90	1	418	0.24%
2023/05/11	1	51.00	0	0.00	50.50	1	422	0.24%
2023/05/04	1	53.80	0	0.00	54.10	1	435	0.23%
2023/05/03	10	54.80	0	0.00	54.60	10	441	2.27%
2023/04/27	1	54.20	0	0.00	54.10	1	454	0.22%
2023/04/25	2	54.40	1	55.50	54.30	1	451	0.22%
2023/04/24	1	55.50	0	0.00	56.30	1	454	0.22%
2023/04/21	0	0.00	1	56.00	56.10	-1	454	-0.22%
2023/04/20	0	0.00	1	59.60	58.50	-1	448	-0.22%
2023/04/17	0	0.00	1	59.50	59.70	-1	411	-0.24%
2023/04/14	3	60.40	1	60.30	59.40	2	403	0.50%
2023/04/12	2	59.90	0	0.00	60.00	2	372	0.54%
2023/04/06	0	0.00	0	57.10	56.90	0	346	0.00%
2023/03/24	0	58.50	10	58.20	57.90	-10	355	-2.81%
2023/03/17	0	0.00	1	54.70	55.30	-1	383	-0.26%
2023/03/10	10	56.50	0	0.00	56.50	10	472	2.12%
2023/03/08	0	0.00	1	59.20	59.40	-1	475	-0.21%
2023/03/07	0	58.90	0	0.00	59.20	0	475	0.00%
2023/03/06	0	0.00	1	59.10	59.30	-1	481	-0.21%
2023/03/03	1	58.20	0	0.00	58.30	1	490	0.20%
2023/03/02	0	0.00	2	57.70	57.40	-2	507	-0.39%
2023/02/22	1	57.80	0	0.00	57.50	1	560	0.18%
2023/02/20	0	0.00	0	59.00	58.90	0	567	-0.01%
2023/02/10	0	56.70	0	0.00	56.80	0	567	0.00%
2023/02/09	0	58.40	0	0.00	58.20	0	577	0.00%
2023/02/08	0	58.67	3	58.80	58.70	-3	578	-0.52%
2023/02/07	1	58.00	0	0.00	58.10	1	570	0.18%
2023/02/02	1	57.70	0.2	58.10	58.20	0.8	571	0.14%
2023/02/01	0	0.00	0	57.30	57.10	0	565	0.00%
2023/01/30	0	0.00	8	55.40	55.30	-8	554	-1.44%
2023/01/17	0	0.00	1	53.40	53.30	-1	546	-0.18%
2023/01/16	1	53.50	0	0.00	53.50	1	547	0.18%
2023/01/12	1	54.90	0	0.00	54.50	1	547	0.18%
2023/01/09	0.1	54.80	1	54.80	54.70	-0.9	539	-0.16%
2022/12/20	1	56.00	0	0.00	53.60	1	583	0.17%
2022/12/09	13.1	60.42	0	0.00	58.30	13.1	590	2.22%
2022/12/08	0	0.00	2.1	59.42	59.80	-2.1	561	-0.37%
2022/12/07	0.1	58.60	5	58.60	57.20	-4.9	535	-0.92%
2022/12/02	6	58.32	2	57.60	57.60	4	484	0.83%
2022/12/01	10	57.40	10.1	57.69	57.30	-0.1	484	-0.02%
2022/11/29	0	0.00	1	56.10	56.10	-1	491	-0.20%
2022/11/25	1.1	56.95	0	0.00	56.20	1.1	488	0.23%
2022/11/24	0	0.00	1	55.40	56.30	-1	478	-0.21%
2022/11/23	2	55.20	1	55.50	54.90	1	459	0.22%
2022/11/16	0	0.00	0.3	53.47	53.50	-0.3	428	-0.07%
2022/11/07	0	0.00	1	50.90	51.50	-1	480	-0.21%
2022/11/02	1	49.10	0	0.00	48.00	1	470	0.21%
2022/10/17	0	0.00	1	44.80	46.95	-1	551	-0.18%
2022/10/14	1	47.00	0	0.00	46.80	1	563	0.18%
2022/10/13	0	0.00	1	46.15	43.00	-1	573	-0.17%
2022/10/06	1	51.30	2	50.75	51.00	-1	603	-0.17%
2022/10/05	1	52.30	0	0.00	51.00	1	620	0.16%
2022/10/03	0	0.00	1	49.30	49.90	-1	645	-0.15%
2022/09/30	1	48.60	0	0.00	49.50	1	691	0.14%
2022/09/23	0	0.00	1	54.80	54.90	-1	728	-0.14%
2022/09/21	1	57.00	0	0.00	56.40	1	739	0.14%
2022/09/01	2	63.40	1	63.50	63.20	1	851	0.12%
2022/08/31	0	0.00	3	64.80	64.70	-3	877	-0.34%
2022/08/29	2	62.55	0	0.00	62.40	2	926	0.22%
2022/08/26	1	65.80	0	0.00	64.30	1	941	0.11%
2022/08/19	0	0.00	1	65.50	65.00	-1	1,286	-0.08%
2022/08/18	5	64.70	5	65.80	65.30	0	1,282	0.00%
2022/08/17	2	64.40	0	0.00	64.20	2	1,259	0.16%
2022/08/16	1	64.20	0	0.00	63.90	1	1,276	0.08%
2022/08/15	1	63.70	1	64.10	64.20	0	1,320	0.00%
2022/08/05	0	0.00	0.1	61.00	61.50	-0.1	1,442	-0.01%
2022/08/04	0	0.00	2	59.10	59.70	-2	1,459	-0.14%
2022/08/03	0	0.00	1	61.00	59.90	-1	1,491	-0.07%
2022/07/29	0	0.00	1.1	63.98	63.70	-1.1	1,549	-0.07%
2022/07/28	3	65.90	3.5	64.72	62.90	-0.5	1,564	-0.03%
2022/07/27	1	63.60	2	64.20	64.60	-1	1,555	-0.06%
2022/07/22	0	0.00	1	64.50	63.70	-1	1,541	-0.06%
2022/07/18	1	61.00	1.1	61.14	61.50	-0.1	1,526	-0.01%
2022/07/15	2	60.45	1	60.20	61.10	1	1,518	0.07%
2022/07/14	0.1	60.00	0	0.00	59.70	0.1	1,504	0.01%
2022/07/13	0	0.00	5	59.08	58.10	-5	1,491	-0.34%
2022/07/12	3	57.10	0	0.00	57.10	3	1,479	0.20%
2022/07/08	2	58.70	3	58.73	59.20	-1	1,463	-0.07%
2022/07/05	5	54.72	0	0.00	55.10	5	1,405	0.36%
2022/07/01	0	0.00	1	54.70	54.50	-1	1,390	-0.07%
2022/06/28	0.3	62.27	0	0.00	62.10	0.3	1,361	0.02%
2022/06/24	0	63.90	1	63.90	63.30	-1	1,364	-0.07%
2022/06/23	3	63.20	0	0.00	63.30	3	1,358	0.22%
2022/06/21	1	65.30	1	66.30	66.50	0	1,342	0.00%
2022/06/20	0	0.00	3	64.73	63.80	-3	1,371	-0.22%
2022/06/17	1.1	67.27	1	66.50	67.70	0.1	1,360	0.01%
2022/06/16	2	70.00	6	67.82	67.10	-4	1,361	-0.29%
2022/06/15	1	71.70	4	70.05	70.00	-3	1,342	-0.22%
2022/06/14	3	71.60	0	0.00	71.60	3	1,348	0.22%
2022/06/13	0	71.00	1	71.10	71.20	-1	1,363	-0.07%
2022/06/10	2	72.70	1	72.30	72.60	1	1,366	0.07%
2022/06/09	3	71.27	2	72.20	72.20	1	1,358	0.07%
2022/06/08	1	74.40	0	0.00	73.10	1	1,326	0.08%
2022/06/07	2	74.20	2	74.80	73.90	0	1,314	0.00%
2022/06/06	0.1	73.25	0	0.00	73.10	0.1	1,277	0.00%
2022/06/02	0.1	74.40	1	74.10	74.10	-0.9	1,267	-0.07%
2022/06/01	2	75.75	3	75.87	75.10	-1	1,239	-0.08%
2022/05/31	0.2	72.46	1	72.70	73.60	-0.9	1,138	-0.07%
2022/05/30	8.3	72.20	9	72.62	73.20	-0.7	1,094	-0.06%
2022/05/27	6	69.60	4	69.48	69.90	2	951	0.21%
2022/05/25	1	67.50	0	0.00	67.10	1	906	0.11%
2022/05/24	1.1	68.71	2	66.85	66.50	-0.9	911	-0.10%
2022/05/23	5	69.12	3	68.37	68.00	2	894	0.22%
2022/05/20	2	67.55	3	68.00	68.90	-1	854	-0.12%
2022/05/19	1	65.40	1	66.40	68.10	0	820	0.00%
2022/05/18	1	64.50	0	0.00	64.30	1	790	0.13%
2022/05/16	3	64.50	4	63.23	63.10	-1	773	-0.13%
2022/05/13	2	64.00	2	63.30	64.30	0	753	0.00%
2022/05/11	4	63.58	3	63.47	63.10	1	744	0.13%
2022/05/10	0	0.00	2	62.20	65.00	-2	717	-0.28%
2022/05/09	5	63.26	4	62.03	61.80	1	697	0.14%
2022/05/05	2	60.70	2	60.20	59.50	0	665	0.00%
2022/05/04	2	59.85	1	59.50	59.00	1	648	0.15%
2022/04/26	0	0.00	3	55.90	54.80	-3	645	-0.46%
2022/04/25	0	0.00	1	55.70	55.40	-1	653	-0.15%
2022/04/22	1	60.00	0	0.00	59.80	1	651	0.15%
2022/04/19	0	0.00	1	60.60	60.40	-1	708	-0.14%
2022/04/15	3	63.43	2	62.15	62.10	1	781	0.13%
2022/04/11	1	65.30	0	0.00	65.00	1	1,312	0.08%
2022/04/07	1	69.90	0	0.00	67.60	1	1,626	0.06%
2022/04/01	1	69.80	1	70.20	70.40	0	1,653	0.00%
2022/03/31	1	71.70	1	70.90	70.90	0	1,657	0.00%
2022/03/30	4	72.83	4	72.25	72.10	0	1,658	0.00%
2022/03/25	2	70.60	1	70.30	70.30	1	1,656	0.06%
2022/03/24	1	70.70	3	70.67	71.30	-2	1,656	-0.12%
2022/03/23	2	71.45	5	71.56	70.70	-3	1,663	-0.18%
2022/03/22	1	69.70	3	69.50	69.70	-2	1,648	-0.12%
2022/03/21	2	69.20	3	69.30	69.10	-1	1,649	-0.06%
2022/03/18	0	0.00	1	70.10	70.30	-1	1,651	-0.06%
2022/03/16	5	67.66	1	68.50	67.10	4	1,643	0.24%
2022/03/15	3	67.20	0	0.00	65.80	3	1,641	0.18%
2022/03/10	0	0.00	1	67.00	67.00	-1	1,757	-0.06%
2022/03/08	1	65.00	3	65.10	64.10	-2	1,821	-0.11%
2022/03/07	0	0.00	1	66.20	66.00	-1	1,840	-0.05%
2022/03/02	1	69.90	0	0.00	69.90	1	1,962	0.05%
2022/02/24	0	0.00	1	67.90	66.60	-1	2,110	-0.05%
2022/02/23	1	69.70	0	0.00	69.70	1	2,149	0.05%
2022/02/22	1	68.40	1	68.90	68.90	0	2,202	0.00%
2022/02/17	0	0.00	1	72.10	71.50	-1	2,470	-0.04%
2022/02/16	0	0.00	1	72.70	71.70	-1	2,726	-0.04%
2022/02/14	2	71.05	2	71.35	70.90	0	2,845	0.00%
2022/02/11	8	73.05	8	73.46	72.40	0	2,870	0.00%
2022/02/10	3	72.10	8	72.08	72.00	-5	2,905	-0.17%
2022/02/09	3	71.43	2	71.75	71.80	1	2,917	0.03%
2022/01/24	1	67.20	1	68.90	69.30	0	3,305	0.00%
2022/01/21	3	70.10	0	0.00	69.70	3	3,445	0.09%
2022/01/19	0	0.00	0	71.10	70.50	0	3,469	0.00%
2022/01/18	1	71.62	0	0.00	71.30	1	3,490	0.03%
2022/01/14	4.1	69.38	3	69.03	69.90	1.1	3,533	0.03%
2022/01/13	6	71.77	1	71.80	71.80	5	3,533	0.14%
2022/01/12	0	0.00	0	71.50	70.90	0	3,561	0.00%
2022/01/11	7	74.26	2	72.10	72.00	5	3,598	0.14%
2022/01/10	4	76.23	7	76.90	76.00	-3	3,565	-0.08%
2022/01/07	7	79.84	2.1	79.72	77.70	5	3,595	0.14%
2022/01/06	12	83.23	12	82.51	81.60	0	3,544	0.00%
2022/01/05	17.1	85.92	18	86.20	84.80	-1	3,478	-0.03%
2022/01/04	8	84.53	12.1	84.43	84.50	-4.1	3,237	-0.13%
2022/01/03	9.1	84.19	25	84.01	82.70	-15.9	3,127	-0.51%
2021/12/30	9	80.24	4	80.00	80.00	5	2,843	0.18%
2021/12/29	5	79.66	0	0.00	79.00	5	2,856	0.18%
2021/12/28	1	78.90	5	79.32	80.00	-4	2,908	-0.14%
2021/12/27	6	78.73	0	0.00	78.20	6	2,952	0.20%
2021/12/24	0	0.00	1	78.60	78.60	-1	2,965	-0.03%
2021/12/21	1	79.00	1	79.70	79.60	0	2,991	0.00%
2021/12/20	1	78.60	2	78.75	78.70	-1	2,996	-0.03%
2021/12/17	1	78.90	1	78.50	78.50	0	3,002	0.00%
2021/12/16	1	79.30	1	80.30	80.80	0	3,003	0.00%
2021/12/13	1	79.00	1	78.90	78.90	0	3,000	0.00%
2021/12/10	2	78.35	2	79.35	78.70	0	3,006	0.00%
2021/12/09	1	82.10	1	79.50	79.50	0	3,011	0.00%
2021/12/08	10	81.95	15	81.54	81.50	-5	2,999	-0.17%
2021/12/07	17	83.11	3	83.87	82.40	14	2,979	0.47%
2021/12/01	0	0.00	1	82.90	83.20	-1	3,034	-0.03%
2021/11/30	3	82.27	9	82.69	81.40	-6	3,044	-0.20%
2021/11/29	2	79.60	0	0.00	78.90	2	3,039	0.07%
2021/11/25	1	81.70	0	0.00	79.60	1	3,397	0.03%
2021/11/24	2	81.10	4	81.05	81.10	-2	3,456	-0.06%
2021/11/23	5	83.70	8	83.24	82.00	-3	3,449	-0.09%
2021/11/22	2	83.55	3	84.17	83.80	-1	3,383	-0.03%
2021/11/19	6	83.12	13	83.97	82.50	-7	3,380	-0.21%
2021/11/18	11	83.21	5	82.20	82.20	6	3,384	0.18%
2021/11/17	11	83.73	20	84.45	82.20	-9	3,382	-0.27%
2021/11/16	21	80.59	17	81.25	81.20	4	3,270	0.12%
2021/11/15	75	83.17	25	84.14	83.10	50	3,230	1.55%
2021/11/12	3	78.73	3	79.67	80.00	0	3,025	0.00%
2021/11/11	17	78.62	16	77.84	77.10	1	2,998	0.03%
2021/11/10	2	77.40	0	0.00	77.50	2	3,003	0.07%
2021/11/09	13	78.09	6	77.88	77.70	7	3,024	0.23%
2021/11/05	2	76.85	3	76.97	76.40	-1	3,046	-0.03%
2021/11/04	12	78.72	8	77.49	79.30	4	3,037	0.13%
2021/11/03	1	74.90	7	74.51	76.30	-6	2,980	-0.20%
2021/11/02	1	73.90	0	0.00	74.90	1	2,987	0.03%
2021/11/01	8	78.68	14	78.05	77.80	-6	2,969	-0.20%
2021/10/29	26	74.05	7	74.07	74.80	19	2,873	0.66%
2021/10/28	1	70.00	0	0.00	70.10	1	2,781	0.04%
2021/10/26	0	0.00	1	68.90	68.10	-1	2,916	-0.03%
2021/10/25	1	68.90	1	69.70	69.60	0	2,996	0.00%
2021/10/22	0	0.00	0.3	69.50	69.70	-0.3	3,088	-0.01%
2021/10/21	0.1	68.50	1	67.10	67.10	-1	3,214	-0.03%
2021/10/20	1	67.40	26	68.47	67.60	-25	3,317	-0.75%
2021/10/19	0	0.00	0.1	67.10	67.40	-0.1	3,493	0.00%
2021/10/15	26.1	64.38	1.1	63.88	63.60	25	4,049	0.62%
2021/10/14	0.2	61.90	1	59.60	62.80	-0.8	4,161	-0.02%
2021/10/13	0.1	61.10	0	0.00	60.20	0.1	4,363	0.00%
2021/10/12	1	64.80	1	63.00	62.90	0	4,408	0.00%
2021/10/08	2.2	66.41	3	64.80	64.70	-0.8	4,466	-0.02%
2021/10/07	2	66.50	1	66.70	67.50	1	4,599	0.02%
2021/10/06	0	0.00	2	64.90	63.80	-2	4,832	-0.04%
2021/10/05	2	66.55	0	0.00	66.10	2	5,039	0.04%
2021/09/29	0	0.00	3	65.70	65.10	-3	5,414	-0.06%
2021/09/28	1	69.20	2	69.80	69.10	-1	5,924	-0.02%
2021/09/27	1	69.50	0	0.00	68.90	1	6,213	0.02%
2021/09/23	3	69.63	2	69.25	68.80	1	6,403	0.02%
2021/09/17	0	0.00	1	71.50	71.60	-1	6,693	-0.01%
2021/09/16	1	71.10	0	0.00	70.50	1	6,757	0.01%
2021/09/15	4	70.63	2	70.70	70.80	2	6,812	0.03%
2021/09/14	1	73.10	0	0.00	72.00	1	6,860	0.01%
2021/09/13	1	74.10	0	0.00	72.50	1	6,873	0.01%
2021/09/09	0	0.00	1	72.60	74.30	-1	6,995	-0.01%
2021/09/08	0	0.00	5	72.42	71.60	-5	7,066	-0.07%
2021/09/07	2	74.10	3	76.47	73.90	-1	7,088	-0.01%
2021/09/06	12	80.89	7	78.41	77.60	5	7,066	0.07%
2021/09/03	7	79.54	2	79.95	80.50	5	7,003	0.07%
2021/09/02	4	80.10	3	79.33	78.20	1	7,130	0.01%
2021/09/01	5	82.70	14	82.08	82.70	-9	7,121	-0.13%
2021/08/31	16	83.36	15	82.36	82.00	1	7,066	0.01%
2021/08/30	8	79.10	15	79.39	78.40	-7	6,782	-0.10%
2021/08/27	0	0.00	1	77.60	77.60	-1	6,797	-0.01%
2021/08/26	1	78.10	2	78.10	78.90	-1	6,822	-0.01%
2021/08/25	1	78.00	9	78.43	77.60	-8	6,845	-0.12%
2021/08/24	14	76.69	6	76.38	76.70	8	6,875	0.12%
2021/08/23	1	75.20	0	0.00	77.10	1	6,965	0.01%
2021/08/20	0	0.00	1	70.20	70.60	-1	6,990	-0.01%
2021/08/19	1	72.80	1	69.00	69.00	0	7,017	0.00%
2021/08/18	2	71.20	2	72.95	74.50	0	7,029	0.00%
2021/08/17	5	76.52	2	77.70	70.90	3	7,037	0.04%
2021/08/16	23	77.29	0	0.00	76.50	23	7,012	0.33%
2021/08/13	8	78.05	8	77.18	77.00	0	6,984	0.00%
2021/08/12	4	76.08	3	76.07	79.50	1	6,980	0.01%
2021/08/11	3	76.63	1	77.70	74.00	2	6,944	0.03%
2021/08/10	1	78.00	0	0.00	77.80	1	6,936	0.01%
2021/08/09	3	79.60	4	79.10	78.60	-1	6,940	-0.01%
2021/08/06	0	0.00	2	83.30	83.30	-2	6,920	-0.03%
2021/08/05	0	0.00	7	85.97	86.30	-7	6,925	-0.10%
2021/08/04	4	85.75	4	85.03	85.00	0	6,976	0.00%
2021/08/03	1	84.00	0	0.00	84.60	1	6,981	0.01%
2021/08/02	3	82.70	2	83.55	82.50	1	7,004	0.01%
2021/07/30	3	87.77	7	84.36	82.50	-4	7,009	-0.06%
2021/07/29	21	85.96	18	87.54	87.40	3	6,932	0.04%
2021/07/28	3	83.23	2	82.55	82.20	1	6,866	0.01%
2021/07/27	13	92.00	6	90.25	87.30	7	6,839	0.10%
2021/07/26	3	90.60	11	91.47	91.00	-8	6,737	-0.12%
2021/07/23	14	92.01	8	90.49	89.80	6	6,674	0.09%
2021/07/22	15	95.26	14	95.06	92.20	1	6,564	0.02%
2021/07/21	15	88.60	14	88.44	90.40	1	6,298	0.02%
2021/07/20	1	84.40	2	83.80	82.20	-1	6,304	-0.02%
2021/07/19	16	82.82	9	81.37	84.50	7	6,295	0.11%
2021/07/16	1	81.00	1	81.90	79.20	0	6,257	0.00%
2021/07/15	4	80.20	4	80.50	80.20	0	6,362	0.00%
2021/07/14	11	79.94	14	80.08	80.00	-3	6,517	-0.05%
2021/07/13	22	87.10	23	86.27	82.30	-1	6,702	-0.01%
2021/07/12	8	87.00	7	86.67	85.00	1	6,751	0.01%
2021/07/09	3	79.57	6.1	80.24	82.00	-3.1	6,606	-0.05%
2021/07/08	13	79.93	15	79.92	79.50	-2	6,549	-0.03%
2021/07/07	5	77.00	5	77.10	77.30	0	6,455	0.00%
2021/07/06	13	78.47	81	77.63	76.50	-68	6,417	-1.06%
2021/07/05	29.1	79.21	31	78.87	78.00	-1.9	6,324	-0.03%
2021/07/02	31	72.87	44	74.06	76.70	-13	5,871	-0.22%
2021/07/01	6	70.70	5	70.60	69.80	1	5,803	0.02%
2021/06/30	6	71.50	15	71.85	72.00	-9	5,786	-0.16%
2021/06/29	1	70.80	6	71.12	71.00	-5	5,824	-0.09%
2021/06/28	19	71.20	15	70.95	71.90	4	6,018	0.07%
2021/06/25	14	67.11	3	67.47	67.90	11	5,925	0.19%
2021/06/24	5	66.88	2	67.00	67.40	3	6,133	0.05%
2021/06/23	2	65.55	7	66.57	67.40	-5	6,125	-0.08%
2021/06/22	5.2	64.88	2	65.30	63.90	3.2	6,206	0.05%
2021/06/21	2.1	64.74	3	65.33	64.70	-0.9	6,195	-0.01%
2021/06/18	15	68.03	6	67.88	66.00	9	6,181	0.15%
2021/06/17	3.2	66.98	4	66.90	67.80	-0.9	6,116	-0.01%
2021/06/16	5	65.96	4	66.00	65.50	1	6,113	0.02%
2021/06/15	3	64.47	3	64.73	65.50	0	6,087	0.00%
2021/06/11	4	64.30	3	64.63	63.50	1	6,100	0.02%
2021/06/10	8	65.38	7	65.63	64.30	1	6,210	0.02%
2021/06/09	1	63.40	4	64.25	63.60	-3	6,326	-0.05%
2021/06/08	2	66.05	3	66.57	65.10	-1	6,294	-0.02%
2021/06/07	1	65.80	2	65.95	65.50	-1	6,291	-0.02%
2021/06/04	8	67.60	11	67.28	66.90	-3	6,251	-0.05%
2021/06/03	4	67.23	5	67.12	66.60	-1	6,182	-0.02%
2021/06/02	10	66.15	8	66.25	66.40	2	6,154	0.03%
2021/06/01	7	66.63	2	67.10	67.50	5	6,125	0.08%
2021/05/31	11	66.20	15	66.19	66.90	-4	6,129	-0.07%
2021/05/28	7	62.54	4	63.33	62.80	3	6,003	0.05%
2021/05/27	5	59.88	5	61.38	62.40	0	5,983	0.00%
2021/05/26	2	59.50	4	59.80	59.30	-2	5,948	-0.03%
2021/05/25	10	59.31	9	59.16	58.90	1	5,968	0.02%
2021/05/24	3	55.47	3	55.87	56.10	0	6,067	0.00%
2021/05/21	5	53.86	5	54.22	54.80	0	6,124	0.00%
2021/05/20	1	54.70	1	53.70	52.40	0	6,314	0.00%
2021/05/19	0	0.00	2	52.40	55.30	-2	6,313	-0.03%
2021/05/18	4	51.68	3	51.90	52.60	1	6,308	0.02%
2021/05/17	1	49.20	2	49.50	47.90	-1	6,305	-0.02%
2021/05/14	4	54.90	3	54.80	52.20	1	6,267	0.02%
2021/05/13	2	52.00	2	53.15	54.00	0	6,231	0.00%
2021/05/12	7	56.14	6	56.82	55.30	1	6,185	0.02%
2021/05/11	15	59.00	9	57.64	56.40	6	6,094	0.10%
2021/05/10	34	64.03	6	62.50	62.10	28	6,038	0.46%
2021/05/07	2	62.20	2	62.55	66.20	0	5,967	0.00%
2021/05/06	5	62.44	5	62.58	62.30	0	5,915	0.00%
2021/05/05	6	63.18	2	63.55	61.80	4	5,882	0.07%
2021/05/04	5	64.54	14	61.59	63.20	-9	5,855	-0.15%
2021/05/03	6	65.47	18	66.98	65.10	-12	5,774	-0.21%
2021/04/29	13	69.56	3	69.13	68.90	10	5,728	0.17%
2021/04/28	17	70.92	12	70.86	70.30	5	5,679	0.09%
2021/04/27	17	70.50	9	71.20	69.70	8	5,595	0.14%
2021/04/26	11	72.55	3	73.73	72.20	8	5,523	0.14%
2021/04/23	9	68.43	18	70.26	71.90	-9	5,272	-0.17%
2021/04/22	41	68.86	15	69.41	65.40	26	5,137	0.51%
2021/04/21	28	67.78	34.3	68.26	68.00	-6.3	4,989	-0.13%
2021/04/20	14	66.36	18	66.23	67.20	-4	4,836	-0.08%
2021/04/19	50	65.19	59	66.15	65.00	-9	4,638	-0.19%
2021/04/16	60	61.03	44	61.43	63.10	16	4,320	0.37%
2021/04/15	15.3	58.03	15	58.15	58.80	0.3	4,079	0.01%
2021/04/14	4	56.23	9	57.16	56.60	-5	4,038	-0.12%
2021/04/13	17	57.23	8	57.95	56.80	9	4,167	0.22%
2021/04/12	3	56.77	1	56.10	56.40	2	4,163	0.05%
2021/04/09	8	58.51	14	58.30	57.60	-6	4,314	-0.14%
2021/04/08	11	60.59	7	60.64	59.90	4	4,326	0.09%
2021/04/07	27	60.17	21	60.80	59.70	6	4,314	0.14%
2021/04/06	8	58.28	7	58.29	58.00	1	4,200	0.02%
2021/04/01	3	58.90	4	59.43	59.00	-1	4,512	-0.02%
2021/03/31	27	57.44	38	58.01	58.20	-11	4,698	-0.23%
2021/03/30	28	55.36	21	55.59	55.30	7	4,419	0.16%
2021/03/29	8	55.63	18	55.88	54.30	-10	4,312	-0.23%
2021/03/26	10	53.23	4	53.55	53.80	6	4,076	0.15%
2021/03/25	18	53.37	12	53.53	52.90	6	4,122	0.15%
2021/03/24	0	0.00	6	51.87	52.00	-6	4,047	-0.15%
2021/03/23	2	52.70	10	51.80	51.70	-8	4,042	-0.20%
2021/03/22	11	52.45	4	52.53	52.30	7	4,043	0.17%
2021/03/19	9	54.61	3	54.67	53.50	6	4,049	0.15%
2021/03/18	2	52.90	6	53.10	53.30	-4	4,157	-0.10%
2021/03/17	9	53.27	8	53.35	53.00	1	4,152	0.02%
2021/03/16	9	53.29	4	54.28	52.90	5	4,137	0.12%
2021/03/15	21	54.18	31	54.02	55.30	-10	4,079	-0.25%
2021/03/12	0	0.00	1	51.70	51.80	-1	3,834	-0.03%
2021/03/11	5	51.38	3	50.57	50.80	2	3,832	0.05%
2021/03/10	2	49.90	7	50.06	49.70	-5	3,842	-0.13%
2021/03/09	0	0.00	2	49.58	49.50	-2	4,074	-0.05%
2021/03/08	7	50.50	1	50.30	49.35	6	4,133	0.15%
2021/03/05	7	52.30	14	51.74	50.50	-7	4,130	-0.17%
2021/03/04	14	53.04	8	53.38	52.50	6	4,118	0.15%
2021/03/03	4	51.95	3	52.23	52.50	1	4,057	0.02%
2021/03/02	8	53.04	12	52.89	52.10	-4	4,160	-0.10%
2021/02/26	1	52.50	0	0.00	52.60	1	4,166	0.02%
2021/02/25	17	52.95	6	52.57	52.90	11	4,233	0.26%
2021/02/24	20	52.80	17	53.51	52.70	3	4,250	0.07%
2021/02/23	15	51.37	12	52.36	52.00	3	4,117	0.07%
2021/02/22	40	51.24	19	52.27	52.20	21	4,038	0.52%
2021/02/19	2	47.58	1	48.10	48.50	1	3,841	0.03%
2021/02/18	1	46.65	0	0.00	46.75	1	3,816	0.03%
2021/02/17	1	44.30	4	44.89	44.75	-3	3,858	-0.08%
2021/02/03	3	43.60	0	0.00	43.15	3	3,930	0.08%
2021/02/02	0	0.00	3	43.00	43.00	-3	3,942	-0.08%
2021/01/22	2	45.30	2	46.05	45.85	0	3,995	0.00%
2021/01/21	0	0.00	1	45.15	45.15	-1	3,994	-0.03%
2021/01/15	1	49.90	0	0.00	48.45	1	4,002	0.02%
2021/01/12	0	0.00	2	48.10	47.85	-2	3,958	-0.05%
2021/01/11	0	0.00	2	49.65	49.70	-2	3,950	-0.05%
2021/01/08	13	50.25	13	49.57	49.10	0	4,072	0.00%
2021/01/07	0	0.00	1	50.10	50.70	-1	4,018	-0.02%
2021/01/06	24	52.10	9	52.21	50.70	15	3,989	0.38%
2021/01/05	2	51.15	3	50.50	50.50	-1	3,816	-0.03%
2021/01/04	17	51.40	27	50.71	52.20	-10	3,838	-0.26%
2020/12/31	15	51.06	7	50.19	49.65	8	3,705	0.22%
2020/12/30	5	50.14	10	49.63	50.50	-5	3,916	-0.13%
2020/12/28	26	50.25	16	50.71	50.80	10	3,769	0.27%
2020/12/25	7	45.59	23	47.40	48.05	-16	3,390	-0.47%
2020/12/24	0	0.00	5	43.60	43.70	-5	3,054	-0.16%
2020/12/21	5	43.48	7	44.21	44.00	-2	3,048	-0.07%
2020/12/18	12	43.76	6	43.53	42.60	6	3,029	0.20%
2020/12/17	0	0.00	1	42.85	42.40	-1	3,055	-0.03%
2020/12/16	1	42.80	2	42.80	42.75	-1	3,338	-0.03%
2020/12/15	12	43.63	2	42.28	42.75	10	3,452	0.29%
2020/12/14	8	44.51	6	44.52	43.30	2	3,401	0.06%
2020/12/11	0	0.00	11	41.83	42.00	-11	3,198	-0.34%
2020/12/09	2	43.80	7	43.56	43.40	-5	3,142	-0.16%
2020/12/08	12	42.66	0	0.00	43.45	12	3,053	0.39%
2020/12/07	0	0.00	14	41.75	41.75	-14	3,017	-0.46%
2020/12/04	4	42.90	2	42.60	42.55	2	2,994	0.07%
2020/12/03	20	43.78	7	43.80	43.00	13	2,956	0.44%
2020/12/02	2	42.70	2	42.65	42.65	0	2,717	0.00%
2020/11/26	1	43.35	0	0.00	41.65	1	2,602	0.04%
2020/11/25	0	0.00	3	41.30	42.10	-3	2,479	-0.12%
2020/11/24	0	0.00	2	41.40	41.25	-2	2,429	-0.08%
2020/11/23	2	41.15	16	41.17	41.00	-14	2,406	-0.58%
2020/11/19	0	0.00	12	39.43	39.25	-12	2,343	-0.51%
2020/11/18	0	0.00	2	39.50	39.20	-2	2,386	-0.08%
2020/11/17	1	39.35	2	39.28	39.60	-1	2,374	-0.04%
2020/11/16	11	40.43	10	39.66	40.10	1	2,356	0.04%
2020/11/13	4	39.30	0	0.00	39.75	4	2,290	0.17%
2020/11/12	10	39.90	0	0.00	38.30	10	2,246	0.45%
2020/11/10	3	38.38	15	38.40	38.35	-12	2,189	-0.55%
2020/11/09	15	38.90	3	39.00	39.00	12	2,175	0.55%
2020/11/06	0	0.00	15	38.17	38.20	-15	2,145	-0.70%
2020/11/04	2	37.85	0	0.00	37.80	2	2,131	0.09%
2020/10/29	13	36.96	0	0.00	37.40	13	2,078	0.63%
2020/10/28	8	38.50	3	39.15	38.00	5	2,067	0.24%
2020/10/27	5	38.50	3	38.65	38.65	2	2,031	0.10%
2020/10/26	0	0.00	2	38.55	38.65	-2	2,014	-0.10%
2020/10/22	0	0.00	3	38.25	37.95	-3	1,997	-0.15%
2020/10/19	15	38.17	15	38.17	38.35	0	1,973	0.00%
2020/10/16	15	38.85	14	39.83	37.80	1	1,956	0.05%
2020/10/15	0	0.00	5	37.90	37.80	-5	1,812	-0.28%
2020/10/14	15	38.45	0	0.00	38.45	15	1,800	0.83%
2020/10/13	0	0.00	5	38.80	38.80	-5	1,783	-0.28%
2020/10/12	14	39.93	4	39.55	38.20	10	1,769	0.57%
2020/10/08	20	39.55	17	39.09	39.55	3	1,693	0.18%
2020/10/07	12	39.88	9	40.09	39.45	3	1,642	0.18%
2020/09/29	5	36.85	0	0.00	36.55	5	1,360	0.37%
2020/09/28	0	0.00	5	38.31	37.50	-5	1,382	-0.36%
2020/09/25	5	36.69	7	38.52	37.70	-2	1,439	-0.14%
2020/09/24	0	0.00	1	39.60	38.55	-1	1,438	-0.07%
2020/09/23	0	0.00	5	40.50	40.60	-5	1,414	-0.35%
2020/09/21	14	39.84	15	39.94	40.50	-1	1,259	-0.08%
2020/09/18	14	38.17	3	38.42	38.50	11	981	1.12%
2020/09/16	0	0.00	1	35.90	35.55	-1	872	-0.11%
2020/09/11	0	0.00	1	35.20	35.15	-1	891	-0.11%
2020/09/09	1	35.80	0	0.00	35.80	1	905	0.11%
2020/09/03	1	37.40	1	37.55	37.10	0	965	0.00%
2020/09/02	0	0.00	1	37.80	37.90	-1	1,014	-0.10%
2020/08/31	1	37.15	0	0.00	37.00	1	1,109	0.09%
2020/08/28	0	0.00	1	37.15	37.15	-1	1,131	-0.09%
2020/08/27	12	37.81	1	37.60	37.60	11	1,158	0.95%
2020/08/26	0	0.00	2	36.70	37.00	-2	1,126	-0.18%
2020/08/25	1	35.10	5	35.07	35.25	-4	1,111	-0.36%
2020/08/24	9	36.78	4	36.96	36.50	5	1,126	0.44%
2020/08/20	0	0.00	1	34.00	32.90	-1	1,126	-0.09%
2020/08/17	1	35.00	0	0.00	35.90	1	1,320	0.08%
2020/08/13	0	0.00	1	34.50	34.40	-1	1,429	-0.07%
2020/07/30	0	0.00	16	35.61	35.70	-16	1,723	-0.93%
2020/07/29	0	0.00	1	34.90	34.90	-1	1,793	-0.06%
2020/07/23	0	0.00	1	37.55	37.55	-1	1,846	-0.05%
2020/07/14	0	0.00	1	37.15	37.15	-1	2,041	-0.05%
2020/07/10	1	38.25	0	0.00	37.75	1	2,181	0.05%
2020/07/09	0	0.00	1	39.40	38.85	-1	2,190	-0.05%
2020/07/08	1	38.70	0	0.00	38.80	1	2,185	0.05%
2020/07/07	0	0.00	14	39.32	39.20	-14	2,178	-0.64%
2020/07/06	2	41.40	1	40.85	40.80	1	2,174	0.05%
2020/07/03	0	0.00	10	39.75	39.75	-10	2,141	-0.47%
2020/06/30	0	0.00	3	38.55	38.55	-3	2,148	-0.14%
2020/06/29	0	0.00	1	38.40	38.35	-1	2,166	-0.05%
2020/06/24	11	39.49	0	0.00	39.55	11	2,170	0.51%
2020/06/19	0	0.00	1	39.05	38.65	-1	2,264	-0.04%
2020/06/18	0	0.00	1	38.85	38.85	-1	2,274	-0.04%
2020/06/17	0	0.00	2	38.55	38.35	-2	2,280	-0.09%
2020/06/16	0	0.00	2	37.60	38.10	-2	2,298	-0.09%
2020/06/12	2	37.28	0	0.00	37.70	2	2,336	0.09%
2020/06/11	2	38.85	0	0.00	37.85	2	2,357	0.08%
2020/06/10	3	38.62	9	38.59	38.90	-6	2,364	-0.25%
2020/06/09	9	39.89	4	39.43	39.45	5	2,359	0.21%
2020/06/08	21	43.42	4	43.10	42.50	17	2,321	0.73%
2020/06/04	2	42.48	1	42.05	42.25	1	2,241	0.04%
2020/06/02	8	42.08	9	41.79	41.50	-1	2,214	-0.05%
2020/06/01	1	41.10	0	0.00	41.25	1	2,214	0.05%
2020/05/27	4	40.84	1	41.00	40.60	3	2,193	0.14%
2020/05/26	6	41.54	24	42.03	40.70	-18	2,180	-0.83%
2020/05/25	0	0.00	5	40.27	40.90	-5	2,064	-0.24%
2020/05/22	0	0.00	1	39.00	38.20	-1	2,012	-0.05%
2020/05/21	1	38.70	16	38.71	38.80	-15	2,012	-0.75%
2020/05/20	1	39.20	3	38.92	38.50	-2	2,017	-0.10%
2020/05/18	1	36.55	1	36.80	36.30	0	2,071	0.00%
2020/05/14	4	39.05	0	0.00	37.55	4	2,104	0.19%
2020/05/13	2	38.50	4	38.48	38.95	-2	2,084	-0.10%
2020/05/12	17	38.07	1	38.15	38.20	16	2,088	0.77%
2020/05/11	8	39.54	0	0.00	39.20	8	2,079	0.38%
2020/05/08	1	39.10	8	39.20	39.75	-7	2,046	-0.34%
2020/05/07	3	38.88	0	0.00	38.30	3	1,969	0.15%
2020/05/05	5	37.84	5	37.68	37.60	0	1,888	0.00%
2020/05/04	0	0.00	5	35.92	35.75	-5	1,841	-0.27%
2020/04/29	2	36.83	0	0.00	36.85	2	1,858	0.11%
2020/04/28	2	36.53	1	36.35	36.35	1	1,867	0.05%
2020/04/24	3	36.25	0	0.00	36.05	3	1,861	0.16%
2020/04/23	3	37.50	3	37.25	36.50	0	1,854	0.00%
2020/04/21	1	33.85	0	0.00	33.85	1	1,753	0.06%
2020/04/20	2	34.95	1	35.15	35.35	1	1,740	0.06%
2020/04/17	6	35.24	7	34.75	35.00	-1	1,732	-0.06%
2020/04/16	12	35.78	4	34.99	35.35	8	1,690	0.47%
2020/04/15	1	33.30	2	34.35	34.50	-1	1,599	-0.06%
2020/04/14	0	0.00	2	32.75	32.90	-2	1,557	-0.13%
2020/04/10	0	0.00	10	32.20	31.70	-10	1,558	-0.64%
2020/04/09	0	0.00	2	32.83	32.00	-2	1,577	-0.13%
2020/04/07	1	31.80	0	0.00	32.25	1	1,558	0.06%
2020/04/06	1	30.35	0	0.00	30.35	1	1,552	0.06%
2020/03/27	1	29.50	0	0.00	29.95	1	1,900	0.05%
2020/03/25	2	29.45	3	29.37	29.30	-1	1,839	-0.05%
2020/03/20	36	27.15	25	26.30	27.55	11	1,881	0.58%
2020/03/19	0	0.00	25	25.15	25.05	-25	1,920	-1.30%
2020/03/18	2	28.65	0	0.00	27.80	2	1,914	0.10%
2020/03/13	25	32.95	7	32.96	34.00	18	2,053	0.88%
2020/03/12	0	0.00	23	36.81	36.60	-23	2,306	-1.00%
2020/03/11	2	42.20	1	41.90	40.50	1	2,366	0.04%
2020/03/10	0	0.00	6	40.08	41.75	-6	2,362	-0.25%
2020/03/09	1	42.85	0	0.00	41.30	1	2,351	0.04%
2020/03/06	1	44.60	0	0.00	44.05	1	2,336	0.04%
2020/03/05	5	45.59	1	45.10	45.10	4	2,337	0.17%
2020/02/27	1	41.90	1	42.95	41.85	0	2,285	0.00%
2020/02/26	0	0.00	2	44.40	44.35	-2	2,267	-0.09%
2020/02/25	2	45.90	0	0.00	45.00	2	2,261	0.09%
2020/02/24	0	0.00	1	44.80	44.85	-1	2,255	-0.04%
2020/02/21	1	45.75	5	45.54	45.80	-4	2,251	-0.18%
2020/02/20	10	47.04	16	46.93	46.10	-6	2,232	-0.27%
2020/02/19	1	44.20	0	0.00	44.50	1	2,107	0.05%
2020/02/18	3	42.78	0	0.00	42.60	3	2,098	0.14%
2020/02/17	11	43.91	1	43.35	43.20	10	2,104	0.48%
2020/02/12	1	41.95	1	42.45	42.30	0	2,096	0.00%
2020/02/05	3	42.23	6	42.18	42.15	-3	2,351	-0.13%
2020/02/04	6	40.53	3	40.15	41.55	3	2,428	0.12%
2020/02/03	2	38.65	2	38.68	38.65	0	2,450	0.00%
2020/01/15	0	0.00	1	48.10	48.10	-1	3,251	-0.03%
2020/01/14	0	0.00	1	48.55	48.25	-1	3,283	-0.03%
2020/01/09	2	47.20	2	47.20	47.15	0	3,316	0.00%
2020/01/08	22	47.01	0	0.00	46.50	22	3,455	0.64%
2020/01/07	3	47.03	2	48.40	47.25	1	3,464	0.03%
2020/01/06	2	48.78	27	48.47	48.20	-25	3,501	-0.71%
2020/01/03	11	50.95	0	0.00	49.40	11	3,520	0.31%
2020/01/02	3	50.83	2	50.50	50.90	1	3,693	0.03%
2019/12/31	3	51.13	5	50.92	50.80	-2	3,679	-0.05%
2019/12/30	12	50.95	0	0.00	50.70	12	3,684	0.33%
2019/12/27	8	51.99	4	51.93	50.90	4	3,659	0.11%
2019/12/26	2	50.10	6	51.38	51.80	-4	3,458	-0.12%
2019/12/25	2	49.75	3	49.83	50.40	-1	3,347	-0.03%
2019/12/24	1	48.80	1	49.30	48.80	0	3,320	0.00%
2019/12/23	0	0.00	1	49.30	48.70	-1	3,309	-0.03%
2019/12/20	2	48.93	2	49.58	48.55	0	3,323	0.00%
2019/12/19	1	48.70	0	0.00	48.70	1	3,323	0.03%
2019/12/18	2	49.68	2	49.88	49.00	0	3,325	0.00%
2019/12/17	4	50.26	0	0.00	49.90	4	3,355	0.12%
2019/12/12	4	49.64	7	48.66	48.60	-3	3,507	-0.09%
2019/12/11	2	49.93	4	49.73	50.00	-2	3,431	-0.06%
2019/12/10	6	49.40	4	49.58	49.65	2	3,390	0.06%
2019/12/09	11	50.10	11	49.45	49.20	0	3,352	0.00%
2019/12/06	2	49.00	1	49.65	49.65	1	3,101	0.03%
2019/11/28	0	0.00	1	47.50	47.00	-1	3,160	-0.03%
2019/11/27	3	46.77	3	46.82	46.95	0	3,187	0.00%
2019/11/26	2	46.30	1	46.25	46.40	1	3,217	0.03%
2019/11/25	2	46.28	2	45.85	45.85	0	3,306	0.00%
2019/11/21	0	0.00	4	46.28	46.50	-4	3,478	-0.11%
2019/11/19	0	0.00	1	47.15	46.55	-1	3,613	-0.03%
2019/11/18	1	46.70	0	0.00	46.70	1	3,694	0.03%
2019/11/14	1	47.00	0	0.00	46.10	1	3,987	0.03%
2019/11/13	3	47.28	0	0.00	47.00	3	4,056	0.07%
2019/11/12	0	0.00	1	47.30	47.40	-1	4,066	-0.02%
2019/11/11	5	46.18	3	45.80	45.80	2	4,094	0.05%
2019/11/08	2	47.33	2	48.03	47.70	0	4,099	0.00%
2019/11/07	3	47.92	12	49.08	47.80	-9	4,121	-0.22%
2019/11/06	13	52.55	10	51.99	51.50	3	4,049	0.07%
2019/11/05	7	51.71	12	51.40	51.50	-5	3,973	-0.13%
2019/11/04	10	52.25	11	52.24	51.80	-1	3,945	-0.03%
2019/11/01	8	52.91	5	52.54	53.30	3	3,874	0.08%
2019/10/31	4	51.68	1	51.60	51.50	3	3,776	0.08%
2019/10/30	5	51.76	7	52.56	52.40	-2	3,732	-0.05%
2019/10/29	5	51.50	5	52.22	50.80	0	3,604	0.00%
2019/10/28	16	53.58	12	53.53	51.70	4	3,527	0.11%
2019/10/25	12	50.94	7	50.93	53.10	5	3,262	0.15%
2019/10/23	3	49.20	2	48.85	48.40	1	3,020	0.03%
2019/10/22	0	0.00	1	47.20	48.25	-1	2,906	-0.03%
2019/10/18	0	0.00	2	46.95	47.05	-2	2,864	-0.07%
2019/10/17	3	46.55	0	0.00	46.80	3	2,858	0.10%
2019/10/16	6	49.10	22	49.32	47.10	-16	2,841	-0.56%
2019/10/15	0	0.00	1	47.05	46.50	-1	2,708	-0.04%
2019/10/14	4	48.19	6	47.33	46.80	-2	2,767	-0.07%
2019/10/09	4	46.45	6.1	46.77	46.60	-2.1	2,713	-0.08%
2019/10/08	29	46.79	18	47.17	47.00	11	2,681	0.41%
2019/10/04	1	45.55	2	45.10	44.90	-1	2,482	-0.04%
2019/10/02	0.1	45.35	4	45.09	45.40	-3.9	2,477	-0.16%
2019/10/01	3	43.50	0	0.00	44.95	3	2,461	0.12%
2019/09/27	4	43.55	1	43.45	43.00	3	2,455	0.12%
2019/09/25	1	44.10	0	0.00	44.10	1	2,477	0.04%
2019/09/23	0	0.00	8	45.74	45.65	-8	2,450	-0.33%
2019/09/20	1	46.15	2	45.60	46.10	-1	2,457	-0.04%
2019/09/19	32	46.97	10	47.64	46.50	22	2,419	0.91%
2019/09/18	6	45.12	1	45.40	45.90	5	2,245	0.22%
2019/09/16	0	0.00	28	42.80	42.75	-28	2,205	-1.27%
2019/09/12	0	0.00	3	43.55	43.70	-3	2,198	-0.14%
2019/09/11	4	43.76	5	43.40	43.40	-1	2,202	-0.05%
2019/09/10	4	44.80	2	44.75	45.00	2	2,209	0.09%
2019/09/09	4	47.19	2	46.58	46.20	2	2,176	0.09%
2019/09/06	4	46.05	3	45.75	45.95	1	2,114	0.05%
2019/09/05	6	46.38	11	45.90	46.20	-5	2,103	-0.24%
2019/09/04	6	45.88	2	46.30	46.30	4	2,093	0.19%
2019/09/03	7	46.47	8	46.16	46.00	-1	2,091	-0.05%
2019/09/02	1	45.90	1	46.75	47.50	0	2,091	0.00%
2019/08/30	6	46.60	7	45.41	45.60	-1	2,058	-0.05%
2019/08/29	5	47.10	7	46.46	46.40	-2	2,011	-0.10%
2019/08/28	6	47.75	8	47.00	47.30	-2	1,965	-0.10%
2019/08/27	3	45.77	5	46.50	48.10	-2	1,869	-0.11%
2019/08/26	2	43.73	1	44.70	44.00	1	1,735	0.06%
2019/08/23	7	45.54	75	45.96	45.35	-68	1,688	-4.03%
2019/08/22	1	46.35	13	46.38	46.35	-12	1,643	-0.73%
2019/08/21	4	44.59	7	44.46	44.80	-3	1,537	-0.20%
2019/08/20	79	44.70	23	44.63	44.70	56	1,452	3.86%
2019/08/19	1	41.70	8	41.43	41.90	-7	1,221	-0.57%
2019/08/16	1	39.90	6	38.98	40.40	-5	1,134	-0.44%
2019/08/14	28	38.67	0	0.00	37.85	28	1,028	2.72%
2019/08/13	5	38.10	3	37.27	38.25	2	984	0.20%
2019/08/12	2	37.05	0	0.00	37.20	2	973	0.21%
2019/08/08	0	0.00	1	35.20	35.10	-1	919	-0.11%
2019/08/07	0	0.00	1	34.40	34.30	-1	911	-0.11%
2019/08/06	1	33.50	0	0.00	33.80	1	915	0.11%
2019/08/05	1	34.35	0	0.00	34.05	1	911	0.11%
2019/07/31	1	35.00	0	0.00	35.70	1	910	0.11%
2019/07/30	11	35.56	0	0.00	34.95	11	904	1.22%
2019/07/26	1	36.95	0	0.00	36.95	1	887	0.11%
2019/07/25	7	37.10	0	0.00	36.90	7	898	0.78%
2019/07/24	0	0.00	1	36.80	37.00	-1	878	-0.11%
2019/07/23	2	36.35	0	0.00	36.20	2	860	0.23%
2019/07/22	1	36.35	1	36.55	36.45	0	857	0.00%
2019/07/19	1	36.10	0	0.00	36.25	1	851	0.12%
2019/07/18	1	35.80	0	0.00	35.70	1	843	0.12%
2019/07/17	3	35.90	0	0.00	36.10	3	843	0.36%
2019/07/16	5	36.90	0	0.00	36.15	5	830	0.60%
2019/07/09	1	34.20	0	0.00	34.25	1	735	0.14%
2019/07/08	0	0.00	2	35.15	34.55	-2	731	-0.27%
2019/07/03	5	33.70	0	0.00	33.70	5	683	0.73%
2019/06/28	0	0.00	1	32.80	32.75	-1	641	-0.16%
2019/06/25	0	0.00	2	33.13	33.25	-2	612	-0.33%
2019/06/24	5	33.68	2	33.75	33.25	3	597	0.50%
2019/06/20	0	0.00	1	32.20	32.35	-1	512	-0.20%
2019/06/19	1	32.00	4	31.94	32.20	-3	510	-0.59%
2019/06/18	5	32.54	1	32.70	31.85	4	500	0.80%
2019/06/06	2	28.70	2	28.35	28.35	0	444	0.00%
2019/05/17	10	31.15	0	0.00	30.55	10	748	1.34%
2019/05/10	1	30.10	0	0.00	30.15	1	912	0.11%
2019/05/09	2	31.50	2	29.20	29.20	0	908	0.00%
2019/05/02	0	0.00	1	32.80	32.70	-1	947	-0.11%
2019/04/08	1	34.50	0	0.00	34.30	1	1,461	0.07%
2019/04/01	0	33.75	0	0.00	33.75	0	1,472	0.00%
2019/03/29	0	34.25	0	0.00	34.25	0	1,470	0.00%
2019/03/25	0	0.00	2	33.10	33.00	-2	1,547	-0.13%
2019/03/21	0	0.00	3	34.60	34.20	-3	1,575	-0.19%
2019/03/20	0	0.00	6	34.20	34.00	-6	1,638	-0.37%
2019/03/19	9	34.25	0	0.00	34.10	9	1,801	0.50%
2019/03/15	1	35.25	1	35.00	34.85	0	1,829	0.00%
2019/03/08	0	0.00	6	36.40	36.30	-6	2,288	-0.26%
2019/03/04	2	37.95	0	0.00	37.90	2	2,692	0.07%
2019/02/26	0	0.00	1	37.45	36.80	-1	2,641	-0.04%
2019/02/25	10	37.28	0	0.00	37.25	10	2,683	0.37%
2019/02/20	0	0.00	3	36.70	36.70	-3	2,678	-0.11%
2019/02/19	3	37.85	0	0.00	36.70	3	2,688	0.11%
2019/02/15	0	0.00	1	36.00	36.00	-1	2,692	-0.04%
2019/02/14	3	38.12	5	38.13	36.60	-2	2,683	-0.07%
2019/02/13	4	36.95	20	36.60	36.35	-16	2,608	-0.61%
2019/02/12	20	36.40	5	36.60	36.30	15	2,576	0.58%
2019/02/11	5	35.83	1	34.90	36.15	4	2,557	0.16%
2019/01/23	1	35.25	1	35.20	34.90	0	2,628	0.00%
2019/01/22	1	35.00	0	0.00	34.90	1	2,613	0.04%
2019/01/21	1	36.25	2	36.43	35.70	-1	2,603	-0.04%
2019/01/18	1	35.90	4	35.35	35.70	-3	2,556	-0.12%
2019/01/17	1	35.55	0	0.00	34.60	1	2,434	0.04%
2019/01/16	0	0.00	2	35.50	35.10	-2	2,417	-0.08%
2019/01/15	5	34.56	1	32.80	35.20	4	2,336	0.17%
2019/01/14	1	32.30	0	0.00	32.50	1	2,272	0.04%
2019/01/08	0	0.00	1	33.00	33.50	-1	2,284	-0.04%
2019/01/02	1	33.40	0	0.00	33.55	1	2,326	0.04%
2018/12/28	2	34.00	2	33.25	33.25	0	2,346	0.00%
2018/12/27	0	0.00	5	32.45	32.25	-5	2,334	-0.21%
2018/12/20	1	31.40	0	0.00	31.95	1	2,419	0.04%
2018/12/19	1	33.40	0	0.00	33.15	1	2,446	0.04%
2018/12/18	2	34.75	1	34.10	34.00	1	2,493	0.04%
2018/12/13	1	36.50	1	36.25	35.80	0	2,446	0.00%
2018/12/12	6	37.31	21	37.64	37.10	-15	2,386	-0.63%
2018/12/10	10	34.58	1	34.30	34.30	9	2,221	0.41%
2018/12/07	1	36.65	0	0.00	36.00	1	2,193	0.05%
2018/12/06	3	36.60	6	37.26	35.10	-3	2,121	-0.14%
2018/12/05	13	38.93	8	38.49	38.95	5	2,034	0.25%
2018/12/04	0	0.00	10	36.24	36.30	-10	1,827	-0.55%
2018/12/03	6	36.82	5	36.50	35.90	1	1,816	0.06%
2018/11/30	3	36.23	0	0.00	35.00	3	1,745	0.17%
2018/11/28	8	35.60	9	35.69	35.30	-1	1,616	-0.06%
2018/11/27	10	32.61	21	33.09	33.75	-11	1,451	-0.76%
2018/11/26	0	0.00	5	30.70	30.70	-5	1,329	-0.38%
2018/11/22	17	30.90	0	0.00	29.70	17	1,358	1.25%
2018/11/21	0	0.00	5	30.25	30.75	-5	1,312	-0.38%
2018/11/16	5	30.05	5	30.01	29.95	0	1,295	0.00%
2018/11/15	16	30.06	3	30.25	30.00	13	1,279	1.02%
2018/11/07	1	28.50	0	0.00	29.05	1	1,271	0.08%
2018/11/06	1	30.10	1	29.70	27.85	0	1,292	0.00%
2018/11/02	0	0.00	1	29.00	28.50	-1	1,342	-0.07%
2018/10/31	1	27.10	1	26.80	27.45	0	1,349	0.00%
2018/10/24	1	27.35	1	27.80	27.70	0	1,399	0.00%
2018/10/19	0	0.00	3	28.50	28.90	-3	1,507	-0.20%
2018/10/18	0	0.00	3	29.25	29.00	-3	1,523	-0.20%
2018/10/17	3	29.38	1	29.30	29.25	2	1,610	0.12%
2018/10/09	1	31.00	2	30.00	30.00	-1	1,792	-0.06%
2018/10/04	0	0.00	2	37.75	37.50	-2	1,969	-0.10%
2018/10/03	5	38.90	0	0.00	37.80	5	2,033	0.25%
2018/10/01	0	0.00	1	38.55	39.10	-1	2,092	-0.05%
2018/09/27	3	39.28	6	38.74	38.20	-3	2,335	-0.13%
2018/09/26	9	39.07	15	39.13	38.30	-6	2,389	-0.25%
2018/09/25	19	38.57	2	39.55	39.65	17	2,624	0.65%
2018/09/14	2	36.85	3	37.27	37.45	-1	3,478	-0.03%
2018/09/13	1	36.80	0	0.00	36.00	1	3,591	0.03%
2018/09/12	5	35.10	5	35.25	35.75	0	3,840	0.00%
2018/09/10	0	0.00	6	35.81	35.05	-6	4,200	-0.14%
2018/09/04	1	41.10	0	0.00	40.90	1	5,674	0.02%
2018/09/03	0	0.00	4	41.24	40.10	-4	5,940	-0.07%
2018/08/29	8	41.73	3	42.40	41.10	5	6,392	0.08%
2018/08/22	4	41.10	3	40.50	40.20	1	7,216	0.01%
2018/08/21	0	0.00	1	40.45	40.70	-1	7,422	-0.01%
2018/08/17	1	42.85	1	43.40	41.30	0	7,777	0.00%
2018/08/16	1	40.80	3	41.15	41.20	-2	7,946	-0.03%
2018/08/14	2	41.15	2	40.50	40.85	0	7,949	0.00%
2018/08/13	0	0.00	2	39.55	39.40	-2	7,935	-0.03%
2018/08/10	1	42.10	10	44.55	42.00	-9	7,897	-0.11%
2018/08/09	0	0.00	3	46.35	45.80	-3	7,839	-0.04%
2018/08/08	5	48.08	5	47.92	47.30	0	7,819	0.00%
2018/08/07	3	48.42	2	48.45	48.10	1	7,832	0.01%
2018/08/06	0	0.00	1	47.60	47.30	-1	7,814	-0.01%
2018/08/03	3	47.68	4	46.74	48.15	-1	7,840	-0.01%
2018/08/02	0	0.00	1	48.10	47.10	-1	7,831	-0.01%
2018/08/01	0	0.00	1	48.90	48.90	-1	7,815	-0.01%
2018/07/27	2	50.60	0	0.00	50.90	2	7,785	0.03%
2018/07/26	0	0.00	2	50.35	49.90	-2	7,776	-0.03%
2018/07/25	0	0.00	2	50.20	50.30	-2	7,717	-0.03%
2018/07/24	6	50.68	0	0.00	49.75	6	7,694	0.08%
2018/07/20	0	0.00	3	48.60	48.60	-3	7,595	-0.04%
2018/07/18	2	50.70	2	50.50	49.20	0	7,535	0.00%
2018/07/17	4	52.15	2	51.30	50.90	2	7,498	0.03%
2018/07/16	12	53.33	13	53.25	53.50	-1	7,432	-0.01%
2018/07/13	1	51.30	4	50.63	50.10	-3	7,316	-0.04%
2018/07/12	4	50.18	4	50.50	50.50	0	7,303	0.00%
2018/07/11	2	50.43	1	50.00	49.60	1	7,281	0.01%
2018/07/10	2	49.80	2	50.15	51.00	0	7,212	0.00%
2018/07/09	1	50.20	5	49.81	49.50	-4	7,168	-0.06%
2018/07/06	2	50.10	2	49.28	51.10	0	7,143	0.00%
2018/07/05	6	50.08	9	49.04	50.30	-3	7,059	-0.04%
2018/07/04	8	52.58	8	51.76	52.20	0	6,912	0.00%
2018/07/03	19	57.51	17	57.87	54.10	2	6,815	0.03%
2018/07/02	4	55.93	4	56.63	55.80	0	6,538	0.00%
2018/06/29	1	56.90	0	0.00	55.40	1	6,411	0.02%
2018/06/28	0	0.00	3	55.13	55.00	-3	6,177	-0.05%
2018/06/27	18	52.42	24	54.17	53.20	-6	6,026	-0.10%
2018/06/26	5	51.88	1	51.50	51.50	4	5,837	0.07%
2018/06/22	8	52.80	3	52.30	52.50	5	5,680	0.09%
2018/06/21	33	55.50	34	55.86	56.30	-1	5,564	-0.02%
2018/06/20	11	55.11	11	53.04	52.20	0	5,338	0.00%
2018/06/19	7	55.89	4	54.98	53.80	3	5,136	0.06%
2018/06/15	15	58.94	8	58.21	57.20	7	5,187	0.13%
2018/06/14	17	56.06	21	56.82	58.50	-4	4,883	-0.08%
2018/06/13	68	57.00	88	55.00	53.20	-20	4,486	-0.45%
2018/06/12	32	56.51	18	56.93	56.50	14	4,175	0.34%
2018/06/11	30	50.64	7	51.54	53.20	23	3,770	0.61%
2018/06/08	19	46.80	23	47.31	48.40	-4	3,522	-0.11%
2018/06/07	4	44.80	4	46.05	45.60	0	3,275	0.00%
2018/06/06	2	44.30	3	44.30	43.85	-1	3,170	-0.03%
2018/06/05	0	0.00	3	44.12	43.90	-3	3,131	-0.10%
2018/06/04	8	47.54	14	45.88	45.55	-6	3,106	-0.19%
2018/06/01	19	46.48	13	46.81	46.50	6	3,065	0.20%
2018/05/31	12	48.30	21	49.03	46.10	-9	3,119	-0.29%
2018/05/30	26	46.01	29	46.00	47.10	-3	2,874	-0.10%
2018/05/29	18	46.44	26	45.76	43.90	-8	2,552	-0.31%
2018/05/28	7	43.50	6	43.51	43.85	1	2,358	0.04%
2018/05/25	23	42.28	12	42.04	40.95	11	2,209	0.50%
2018/05/24	24	40.74	21	41.32	41.70	3	2,033	0.15%
2018/05/23	3	38.25	3	37.70	37.95	0	1,873	0.00%
2018/05/22	1	37.05	2	36.60	36.05	-1	1,871	-0.05%
2018/05/18	1	36.40	0	0.00	36.10	1	1,925	0.05%
2018/05/16	0	0.00	1	37.35	37.10	-1	1,993	-0.05%
2018/05/15	1	37.75	0	0.00	37.80	1	2,038	0.05%
2018/05/14	0	0.00	1	36.45	36.80	-1	2,101	-0.05%
2018/05/11	1	38.90	2	37.50	37.20	-1	2,141	-0.05%
2018/05/08	1	35.50	1	35.15	35.20	0	2,601	0.00%
2018/05/04	1	33.70	0	0.00	34.25	1	3,184	0.03%
2018/04/26	4	36.39	1	36.05	36.00	3	3,777	0.08%
2018/04/23	1	38.55	1	39.35	38.50	0	3,928	0.00%
2018/04/20	0	0.00	1	39.75	39.85	-1	3,935	-0.03%
2018/04/19	3	41.20	4	41.70	40.75	-1	3,927	-0.03%
2018/04/18	1	37.40	2	37.85	38.70	-1	3,847	-0.03%
2018/04/17	3	36.67	1	36.75	36.50	2	3,837	0.05%
2018/04/13	1	38.70	7	38.95	38.80	-6	3,945	-0.15%
2018/04/12	1	38.75	0	0.00	38.50	1	4,002	0.02%
2018/04/11	4	40.41	2	39.65	39.65	2	4,144	0.05%
2018/04/09	4	41.44	0	0.00	40.65	4	4,283	0.09%
2018/03/31	1	41.05	0	0.00	41.20	1	4,816	0.02%
2018/03/29	0	0.00	2	40.98	41.40	-2	4,974	-0.04%
2018/03/28	5	41.55	4	41.65	41.35	1	5,094	0.02%
2018/03/26	2	41.10	2	40.95	41.20	0	5,342	0.00%
2018/03/22	3	42.97	2	42.50	41.95	1	5,565	0.02%
2018/03/21	10	45.59	7	46.02	43.60	3	5,554	0.05%
2018/03/20	4	42.08	5	42.38	43.00	-1	5,452	-0.02%
2018/03/19	0	0.00	1	42.25	41.80	-1	5,478	-0.02%
2018/03/16	2	42.83	3	42.72	42.50	-1	5,526	-0.02%
2018/03/15	1	42.30	2	42.35	42.65	-1	5,672	-0.02%
2018/03/13	6	42.43	5	42.32	42.00	1	5,841	0.02%
2018/03/12	3	41.90	4	41.55	41.50	-1	5,805	-0.02%
2018/03/09	3	42.10	141	42.04	41.45	-138	5,804	-2.38%	大賣/鉅額交易
2018/03/08	151	41.98	9	42.05	41.70	142	5,783	2.46%	大買/鉅額交易
2018/03/07	4	42.63	5	42.56	41.10	-1	5,746	-0.02%
2018/03/06	22	44.56	10	44.36	43.20	12	5,715	0.21%
2018/03/05	1	42.45	3	41.73	41.45	-2	5,554	-0.04%
2018/03/01	0	0.00	5	40.55	41.00	-5	5,495	-0.09%
2018/02/27	4	41.29	1	41.40	40.35	3	5,541	0.05%
2018/02/26	0	0.00	2	40.95	40.90	-2	5,558	-0.04%
2018/02/23	8	41.88	6	41.42	41.10	2	5,742	0.03%
2018/02/22	10	40.60	6	40.50	40.50	4	6,065	0.07%
2018/02/21	1	40.40	0	0.00	40.30	1	6,351	0.02%
2018/02/12	9	38.58	9	38.53	38.65	0	6,631	0.00%
2018/02/09	0	0.00	5	37.44	37.50	-5	6,645	-0.08%
2018/02/08	9	39.29	6	39.23	39.15	3	6,637	0.05%
2018/02/07	0	0.00	3	40.40	38.85	-3	6,614	-0.05%
2018/02/06	8	40.14	1	39.15	38.30	7	6,578	0.11%
2018/02/05	2	41.90	4	41.16	42.50	-2	6,496	-0.03%
2018/02/02	9	44.24	6	44.38	43.75	3	6,467	0.05%
2018/02/01	8	46.94	18	48.13	45.60	-10	6,401	-0.16%
2018/01/31	10	47.29	24	46.33	47.10	-14	6,168	-0.23%
2018/01/30	29	48.09	19	48.35	46.60	10	5,992	0.17%
2018/01/29	11	45.86	10	46.61	47.85	1	5,696	0.02%
2018/01/26	7	43.81	2	43.90	43.50	5	5,462	0.09%
2018/01/25	8	45.11	1	44.70	41.80	7	5,388	0.13%
2018/01/24	1	43.75	0	0.00	44.60	1	5,370	0.02%
2018/01/23	4	43.70	5	44.07	45.25	-1	5,326	-0.02%
2018/01/22	10	40.48	9	40.78	41.15	1	5,353	0.02%
2018/01/19	1	39.95	1	40.15	40.10	0	5,650	0.00%
2018/01/18	5	40.82	8	40.87	40.15	-3	6,086	-0.05%
2018/01/17	3	39.15	3	38.95	39.15	0	6,095	0.00%
2018/01/16	6	40.40	0	0.00	39.70	6	6,165	0.10%
2018/01/12	0	0.00	1	40.65	39.95	-1	6,189	-0.02%
2018/01/11	1	39.70	0	0.00	39.50	1	6,285	0.02%
2018/01/10	0	0.00	18.5	40.03	39.15	-18.5	6,270	-0.30%
2018/01/09	1	40.10	11	40.99	40.15	-10	6,242	-0.16%
2018/01/08	0	0.00	4	45.73	43.85	-4	6,153	-0.07%
2018/01/05	25	45.32	29	45.37	45.30	-4	6,100	-0.07%
2018/01/04	3	43.05	3	43.47	43.30	0	5,938	0.00%
2018/01/03	5	44.30	1	44.95	44.10	4	5,876	0.07%
2018/01/02	4	44.39	7	44.06	43.80	-3	5,769	-0.05%