尼克森 (3317)-元大-文心興安券商分點個股進出

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
53.7
漲跌
▲0.6
漲幅
+1.13%
成交量
363張
產業
上櫃半導體類股
495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-文心興安券商分點個股進出

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-文心興安券商分點個股進出
元大-文心興安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
2024/05/09	0	0.00	1	53.20	53.20	-1	249	-0.40%
2024/05/02	2	51.00	0	0.00	51.50	2	259	0.77%
2024/03/26	0	52.00	0	0.00	51.80	0	373	0.00%
2024/03/20	0	53.00	0	0.00	52.60	0	399	0.00%
2024/03/18	0	0.00	8	52.50	53.10	-8	414	-1.93%
2024/03/15	4	52.80	0	0.00	52.20	4	443	0.90%
2024/03/14	0	52.80	0	0.00	52.60	0	460	0.00%
2024/03/07	0	0.00	0.1	55.20	55.10	-0.1	559	-0.02%
2024/03/06	0	56.90	0	0.00	57.10	0	592	0.00%
2024/03/05	0	0.00	0.1	56.00	56.70	-0.1	741	-0.01%
2024/03/04	0	0.00	1	57.00	57.00	-1	826	-0.12%
2024/03/01	0	57.10	0	0.00	56.90	0	832	0.00%
2024/02/29	0.1	56.50	0	0.00	56.70	0.1	835	0.01%
2024/02/23	0	0.00	1	57.50	56.10	-1	892	-0.11%
2024/02/22	0.1	56.70	0	0.00	56.70	0.1	901	0.01%
2024/01/26	0	0.00	0	55.80	55.60	0	1,088	0.00%
2024/01/24	0	0.00	0.1	57.60	57.50	-0.1	1,101	-0.01%
2024/01/23	0	56.90	0	0.00	56.90	0	1,103	0.00%
2024/01/18	0	0.00	0.1	55.50	55.80	-0.1	1,139	0.00%
2024/01/17	1	56.50	0	57.00	56.40	1	1,143	0.09%
2024/01/15	1.1	56.76	1	56.60	56.20	0.1	1,131	0.01%
2024/01/12	0	0.00	0	55.60	55.50	0	1,129	0.00%
2024/01/11	1	55.90	0	0.00	56.00	1	1,133	0.09%
2024/01/10	0.1	56.00	0	0.00	56.40	0.1	1,138	0.01%
2024/01/08	0	0.00	1	59.00	58.50	-1	1,145	-0.09%
2024/01/04	2	60.20	0.1	60.20	59.60	1.9	1,181	0.16%
2023/12/29	2	62.10	0	0.00	62.10	2	1,205	0.17%
2023/12/27	0	0.00	1	63.00	62.40	-1	1,213	-0.08%
2023/12/25	1	62.60	1	62.60	62.70	0	1,216	0.00%
2023/12/22	6	61.97	1	62.20	62.40	5	1,217	0.41%
2023/12/19	1	60.60	0	0.00	60.70	1	1,213	0.08%
2023/12/13	0.1	64.10	0	0.00	63.80	0.1	1,207	0.01%
2023/12/12	2	64.60	4.4	64.65	64.30	-2.4	1,242	-0.19%
2023/12/11	2	62.05	1.2	62.32	63.10	0.8	1,256	0.07%
2023/12/08	0	0.00	1	63.20	62.80	-1	1,268	-0.08%
2023/12/07	0.2	63.50	1	64.30	62.50	-0.8	1,261	-0.06%
2023/12/06	1	65.10	0	64.70	64.90	1	1,254	0.08%
2023/12/05	0	0.00	0	63.10	63.50	0	1,218	0.00%
2023/12/04	2.2	64.10	0	0.00	64.00	2.2	1,216	0.18%
2023/12/01	0	0.00	0	64.90	65.20	0	1,191	0.00%
2023/11/30	7	64.34	7.6	64.72	65.20	-0.6	1,155	-0.06%
2023/11/29	3.1	60.77	8	61.80	63.30	-4.9	1,002	-0.49%
2023/11/28	1	59.00	1	59.20	59.80	0	916	0.00%
2023/11/22	0	0.00	1	60.20	59.90	-1	866	-0.12%
2023/11/21	0	0.00	0.2	58.30	58.00	-0.2	833	-0.02%
2023/11/20	2	57.90	2	58.25	58.50	0	824	0.00%
2023/11/17	0	56.00	0	0.00	56.10	0	797	0.00%
2023/11/16	1	55.60	0	0.00	55.70	1	795	0.13%
2023/11/13	0	0.00	1	55.48	55.00	-1	789	-0.13%
2023/11/10	0.1	56.00	0	0.00	56.00	0.1	779	0.01%
2023/11/09	0	0.00	0	55.80	55.60	0	771	0.00%
2023/11/08	3.2	57.22	0	0.00	56.90	3.2	761	0.42%
2023/11/07	0	0.00	3	61.80	62.30	-3	689	-0.44%
2023/11/02	0	0.00	2	59.20	59.50	-2	648	-0.31%
2023/10/31	0	0.00	0	57.30	57.30	0	629	0.00%
2023/10/30	0	0.00	1	59.00	58.90	-1	625	-0.16%
2023/10/25	0	0.00	0.2	58.22	58.30	-0.2	579	-0.04%
2023/10/24	0	56.80	0	57.80	57.30	0	574	0.00%
2023/10/23	0.1	57.10	0.1	57.77	57.30	0	578	0.00%
2023/10/18	1.3	57.36	0	56.70	56.90	1.2	567	0.22%
2023/10/17	0.1	58.50	0	0.00	58.70	0.1	560	0.01%
2023/10/12	0	59.50	3.6	59.35	59.60	-3.6	542	-0.67%
2023/10/11	0	0.00	1.3	57.58	57.30	-1.3	515	-0.26%
2023/10/03	0	0.00	1	57.50	57.60	-1	473	-0.21%
2023/09/26	0	0.00	2	57.50	57.50	-2	446	-0.45%
2023/09/25	0	0.00	1	57.20	57.80	-1	438	-0.23%
2023/09/21	0	55.30	0	0.00	55.00	0	425	0.00%
2023/09/20	0	0.00	0	56.30	56.20	0	420	-0.01%
2023/09/18	1.1	57.50	1	57.90	57.80	0.1	406	0.01%
2023/09/15	1	58.80	0.1	57.60	57.60	0.9	398	0.24%
2023/09/13	0	55.70	1	54.50	56.00	-1	315	-0.30%
2023/09/04	1	48.45	0	0.00	48.65	1	252	0.40%
2023/08/15	0	53.50	0	0.00	53.10	0	246	0.00%
2023/08/09	0	54.20	0	0.00	53.70	0	245	0.00%
2023/08/08	0	0.00	1	54.20	53.70	-1	241	-0.41%
2023/08/02	1	51.30	0	0.00	51.10	1	242	0.41%
2023/07/27	0	0.00	1	52.00	52.10	-1	244	-0.41%
2023/07/11	1	52.40	0	0.00	52.40	1	316	0.32%
2023/07/07	1	52.10	0	0.00	51.90	1	338	0.30%
2023/06/29	0	0.00	7	52.00	52.00	-7	351	-1.99%
2023/06/09	0	0.00	2	53.20	53.30	-2	373	-0.54%
2023/06/08	1	53.00	0	0.00	52.80	1	376	0.27%
2023/06/06	1	53.50	0	0.00	53.40	1	384	0.26%
2023/05/26	0	0.00	0	52.40	52.00	0	405	-0.01%
2023/05/19	1	53.50	0	0.00	52.80	1	418	0.24%
2023/05/18	0	0.00	1	52.30	52.50	-1	418	-0.24%
2023/05/15	1	50.40	0	0.00	50.10	1	417	0.24%
2023/04/28	0	0.00	1	54.80	54.80	-1	455	-0.22%
2023/04/26	1	54.40	0	0.00	54.50	1	452	0.22%
2023/04/21	1	57.20	1	56.00	56.10	0	454	0.00%
2023/04/20	0	0.00	0	60.60	58.50	0	448	-0.01%
2023/04/19	0	61.30	0	60.70	60.60	0	441	0.00%
2023/04/18	0	0.00	3	60.80	60.40	-3	428	-0.70%
2023/04/14	0	60.30	2	60.70	59.40	-2	403	-0.49%
2023/04/13	1	60.00	0	0.00	59.20	1	383	0.26%
2023/04/12	0	0.00	2	58.72	60.00	-2	372	-0.54%
2023/04/10	0	58.70	0	0.00	58.10	0	349	0.01%
2023/03/28	0	0.00	0	56.90	56.90	0	355	-0.01%
2023/03/24	0	0.00	1	58.20	57.90	-1	355	-0.28%
2023/03/22	0	57.90	0	0.00	57.60	0	352	0.01%
2023/03/13	2	55.50	0	0.00	55.80	2	470	0.43%
2023/03/10	3	57.17	0	0.00	56.50	3	472	0.63%
2023/03/09	1	58.70	0	58.30	58.60	1	476	0.20%
2023/03/08	0.1	59.28	0	0.00	59.40	0.1	475	0.02%
2023/03/07	1	59.10	0	0.00	59.20	1	475	0.21%
2023/03/06	0	0.00	2	59.05	59.30	-2	481	-0.42%
2023/03/03	0	58.70	0	0.00	58.30	0	490	0.01%
2023/03/01	1	56.60	0	0.00	57.70	1	546	0.18%
2023/02/24	2	57.75	0	0.00	57.40	2	547	0.37%
2023/02/22	1	57.50	0	0.00	57.50	1	560	0.18%
2023/02/20	0	59.00	0	0.00	58.90	0	567	0.00%
2023/02/15	0	0.00	3	57.40	56.80	-3	563	-0.53%
2023/02/07	0	0.00	1	58.20	58.10	-1	570	-0.18%
2023/02/06	1	57.10	0.1	56.70	57.00	0.9	575	0.16%
2023/02/02	0.1	58.70	0	0.00	58.20	0.1	571	0.01%
2023/02/01	1	56.80	0	0.00	57.10	1	565	0.18%
2023/01/13	0	0.00	1	54.67	53.60	-1	548	-0.19%
2023/01/12	0	0.00	0	55.00	54.50	0	547	-0.01%
2023/01/11	0	0.00	1	55.60	55.30	-1	538	-0.19%
2023/01/10	0	55.30	0	0.00	55.60	0	539	0.01%
2023/01/09	1	54.70	0	0.00	54.70	1	539	0.19%
2023/01/05	0	0.00	0	53.90	53.90	0	551	-0.01%
2023/01/04	1	54.30	0	0.00	53.90	1	554	0.18%
2023/01/03	1	53.63	0	0.00	53.70	1	558	0.19%
2022/12/28	0	0.00	1	54.00	53.70	-1	560	-0.18%
2022/12/20	0	0.00	2	55.40	53.60	-2	583	-0.34%
2022/12/16	0	0.00	1	57.30	57.40	-1	591	-0.17%
2022/12/13	1	57.60	0	0.00	57.20	1	594	0.17%
2022/12/08	3	58.73	0	0.00	59.80	3	561	0.53%
2022/12/07	8	58.13	7.1	58.15	57.20	0.9	535	0.18%
2022/12/06	0	0.00	1	56.40	55.90	-1	483	-0.21%
2022/12/02	2	58.20	2	57.60	57.60	0	484	0.00%
2022/12/01	0	0.00	0.1	57.50	57.30	-0.1	484	-0.01%
2022/11/29	1	55.80	1	56.10	56.10	0	491	0.00%
2022/11/28	1	56.10	1.1	56.81	56.40	-0.1	489	-0.02%
2022/11/25	1	56.10	2.1	56.71	56.20	-1.1	488	-0.23%
2022/11/24	0	0.00	1.2	55.52	56.30	-1.2	478	-0.24%
2022/11/23	1	55.50	1	55.60	54.90	0	459	0.00%
2022/11/22	0	0.00	1	53.10	52.50	-1	424	-0.24%
2022/11/18	1	56.60	0	0.00	54.60	1	442	0.23%
2022/11/17	1	53.70	1.3	54.13	54.30	-0.3	428	-0.06%
2022/11/16	2	52.87	1.1	53.50	53.50	1	428	0.23%
2022/11/15	0	0.00	1	52.50	52.70	-1	426	-0.23%
2022/11/14	1	52.21	3	51.87	52.10	-2	439	-0.45%
2022/11/11	1	51.90	0	0.00	51.90	1	469	0.21%
2022/11/07	1	52.40	0.7	51.20	51.50	0.3	480	0.06%
2022/11/04	0	0.00	0	49.85	49.80	0	472	-0.01%
2022/11/03	1	48.85	0	0.00	48.85	1	469	0.21%
2022/11/02	0	48.75	0	0.00	48.00	0	470	0.01%
2022/10/17	0.2	44.79	1	45.15	46.95	-0.8	551	-0.15%
2022/10/14	0	0.00	1	45.75	46.80	-1	563	-0.18%
2022/10/13	1	44.05	1	44.85	43.00	0	573	0.00%
2022/10/12	0.1	46.60	0	0.00	46.85	0.1	571	0.02%
2022/10/11	0.1	47.80	0	0.00	46.40	0.1	577	0.02%
2022/10/07	1	49.95	0	0.00	49.80	1	589	0.17%
2022/10/06	1	51.00	0	0.00	51.00	1	603	0.17%
2022/10/05	0	0.00	0	51.50	51.00	0	620	0.00%
2022/10/04	0	51.10	1	51.60	51.40	-1	629	-0.15%
2022/10/03	0	0.00	1	49.70	49.90	-1	645	-0.15%
2022/09/29	1.1	48.71	0	0.00	48.60	1.1	703	0.16%
2022/09/26	2	51.85	0	0.00	50.10	2	721	0.28%
2022/09/19	0	0.00	1	56.30	56.40	-1	754	-0.13%
2022/09/12	1	57.00	0	0.00	57.30	1	801	0.12%
2022/09/08	0.2	56.90	0	0.00	56.20	0.2	812	0.02%
2022/09/06	0	0.00	1	59.00	58.30	-1	840	-0.12%
2022/09/02	0	0.00	1	63.70	63.20	-1	841	-0.12%
2022/09/01	2	64.60	1	63.20	63.20	1	851	0.12%
2022/08/31	0	0.00	0.1	64.40	64.70	-0.1	877	-0.01%
2022/08/30	0	0.00	0	63.90	63.80	0	887	0.00%
2022/08/26	0	0.00	1	64.80	64.30	-1	941	-0.11%
2022/08/25	0	0.00	0.1	64.20	63.90	-0.1	963	-0.01%
2022/08/24	0	0.00	1	62.70	62.20	-1	1,059	-0.09%
2022/08/23	3	63.00	2	63.20	63.10	1	1,105	0.09%
2022/08/22	0	0.00	1	65.00	64.20	-1	1,248	-0.08%
2022/08/19	1	66.20	0.2	65.95	65.00	0.8	1,286	0.06%
2022/08/18	3	64.90	5.2	65.71	65.30	-2.2	1,282	-0.17%
2022/08/17	1	64.40	0.1	64.30	64.20	0.9	1,259	0.07%
2022/08/16	0	0.00	1.1	64.38	63.90	-1.1	1,276	-0.09%
2022/08/15	1	64.21	0	0.00	64.20	1	1,320	0.08%
2022/08/12	1	64.10	1	63.90	63.70	0	1,351	0.00%
2022/08/11	1	63.10	0	0.00	62.50	1	1,376	0.07%
2022/08/10	11	61.73	0	0.00	61.80	11	1,381	0.80%
2022/08/09	1	62.10	0	0.00	61.80	1	1,396	0.07%
2022/08/05	0	0.00	1	61.50	61.50	-1	1,442	-0.07%
2022/08/01	0	0.00	3	63.17	62.60	-3	1,548	-0.19%
2022/07/29	0	0.00	1	64.20	63.70	-1	1,549	-0.06%
2022/07/28	2	64.60	1	65.90	62.90	1	1,564	0.06%
2022/07/26	1	62.70	4	63.30	62.30	-3	1,548	-0.19%
2022/07/25	1	64.30	1	64.20	64.20	0	1,543	0.00%
2022/07/21	1	63.50	7	63.35	64.40	-6	1,544	-0.39%
2022/07/20	1	62.50	0	0.00	62.30	1	1,534	0.07%
2022/07/19	0	0.00	1	61.80	61.80	-1	1,530	-0.07%
2022/07/18	3	61.33	1	61.40	61.50	2	1,526	0.13%
2022/07/15	0	60.70	0	0.00	61.10	0	1,518	0.00%
2022/07/14	2	59.35	1	59.70	59.70	1	1,504	0.07%
2022/07/12	0	0.00	1	57.40	57.10	-1	1,479	-0.07%
2022/07/08	0	0.00	1	59.40	59.20	-1	1,463	-0.07%
2022/06/30	1	59.80	0	0.00	58.30	1	1,374	0.07%
2022/06/28	0.2	62.00	0	0.00	62.10	0.2	1,361	0.01%
2022/06/27	0	0.00	1	63.90	64.50	-1	1,364	-0.07%
2022/06/24	0	0.00	1	64.20	63.30	-1	1,364	-0.07%
2022/06/22	1.1	63.18	0	0.00	62.50	1.1	1,348	0.08%
2022/06/21	0	0.00	1	65.90	66.50	-1	1,342	-0.07%
2022/06/20	1.2	64.75	0	0.00	63.80	1.2	1,371	0.09%
2022/06/17	2	67.30	2	67.15	67.70	0	1,360	0.00%
2022/06/16	7	70.77	6	70.90	67.10	1	1,361	0.07%
2022/06/13	1	70.90	0	0.00	71.20	1	1,363	0.07%
2022/06/10	0	0.00	3	73.00	72.60	-3	1,366	-0.22%
2022/06/09	2	71.60	0	0.00	72.20	2	1,358	0.15%
2022/06/07	1	73.70	4	74.23	73.90	-3	1,314	-0.23%
2022/06/06	4	73.18	0	72.80	73.10	4	1,277	0.31%
2022/06/02	2	74.25	0	74.10	74.10	2	1,267	0.16%
2022/06/01	4	75.60	0	0.00	75.10	4	1,239	0.32%
2022/05/31	3	72.60	7	72.87	73.60	-4	1,138	-0.35%
2022/05/30	12	72.40	9	72.68	73.20	3	1,094	0.27%
2022/05/27	3	68.16	11	68.62	69.90	-8	951	-0.84%
2022/05/26	5	66.88	5	67.70	66.40	0	913	0.00%
2022/05/25	2	67.20	0	0.00	67.10	2	906	0.22%
2022/05/24	12	67.23	9	67.41	66.50	3	911	0.33%
2022/05/23	11	68.81	1	69.10	68.00	10	894	1.12%
2022/05/20	0	0.00	1	67.10	68.90	-1	854	-0.12%
2022/05/19	0	68.50	0	0.00	68.10	0	820	0.00%
2022/05/18	0	0.00	0	64.40	64.30	0	790	0.00%
2022/05/17	0	64.80	0	0.00	64.80	0	783	0.00%
2022/05/16	0	0.00	0	63.30	63.10	0	773	0.00%
2022/05/13	0	0.00	1	63.90	64.30	-1	753	-0.13%
2022/05/12	2	62.45	1	61.90	61.90	1	739	0.14%
2022/05/11	8	63.31	6.1	63.29	63.10	1.9	744	0.26%
2022/05/10	9	62.01	13	62.74	65.00	-4	717	-0.55%
2022/05/09	8	62.25	5	62.56	61.80	3	697	0.43%
2022/05/05	3	60.53	2	59.85	59.50	1	665	0.15%
2022/05/04	0	59.80	0	0.00	59.00	0	648	0.01%
2022/05/03	0	57.00	0	0.00	56.30	0	634	0.01%
2022/04/26	0	0.00	1	55.30	54.80	-1	645	-0.15%
2022/04/25	1	56.10	0	0.00	55.40	1	653	0.15%
2022/04/22	1	60.00	1	60.20	59.80	0	651	0.00%
2022/04/21	1	61.20	0	0.00	60.70	1	678	0.15%
2022/04/19	0	0.00	1	60.30	60.40	-1	708	-0.14%
2022/04/18	1	60.80	0	0.00	60.80	1	751	0.13%
2022/04/15	1	63.10	0	0.00	62.10	1	781	0.13%
2022/04/11	0	0.00	1	65.20	65.00	-1	1,312	-0.08%
2022/04/01	0	0.00	1	69.50	70.40	-1	1,653	-0.06%
2022/03/31	0	0.00	1	71.68	70.90	-1	1,657	-0.06%
2022/03/30	7	72.63	5	72.10	72.10	2	1,658	0.12%
2022/03/28	0	0.00	0.1	69.60	70.40	-0.1	1,652	-0.01%
2022/03/25	1	70.60	0.1	70.61	70.30	0.9	1,656	0.05%
2022/03/24	0	71.50	0	0.00	71.30	0	1,656	0.00%
2022/03/22	0	0.00	6	69.55	69.70	-6	1,648	-0.36%
2022/03/21	0	0.00	0.1	69.40	69.10	-0.1	1,649	0.00%
2022/03/18	0	71.10	0	0.00	70.30	0	1,651	0.00%
2022/03/17	0	0.00	1	69.90	69.80	-1	1,648	-0.06%
2022/03/14	0	67.60	0	0.00	67.40	0	1,667	0.00%
2022/03/10	1	66.70	0	0.00	67.00	1	1,757	0.06%
2022/03/04	0	0.00	0	69.20	68.80	0	1,906	0.00%
2022/03/03	0.1	71.20	0	0.00	70.40	0.1	1,937	0.00%
2022/03/02	0.1	69.90	0	0.00	69.90	0.1	1,962	0.00%
2022/02/25	0	0.00	1	67.10	67.40	-1	2,012	-0.05%
2022/02/24	0	0.00	0.1	66.90	66.60	-0.1	2,110	0.00%
2022/02/17	0	0.00	0.1	71.40	71.50	-0.1	2,470	0.00%
2022/02/14	0	0.00	1.1	71.00	70.90	-1.1	2,845	-0.04%
2022/02/11	0	0.00	1	73.00	72.40	-1	2,870	-0.03%
2022/02/09	0	72.00	0	0.00	71.80	0	2,917	0.00%
2022/02/08	2	69.80	1	70.60	70.70	1	2,956	0.03%
2022/01/24	0	0.00	1	67.50	69.30	-1	3,305	-0.03%
2022/01/21	0	0.00	1	69.80	69.70	-1	3,445	-0.03%
2022/01/20	0.1	72.10	0	0.00	71.70	0.1	3,451	0.00%
2022/01/19	0	0.00	3	70.27	70.50	-3	3,469	-0.09%
2022/01/18	2	72.50	5	72.24	71.30	-3	3,490	-0.09%
2022/01/17	0	0.00	1	70.90	71.50	-1	3,507	-0.03%
2022/01/14	3	69.70	1	68.60	69.90	2	3,533	0.06%
2022/01/12	1	71.20	3	72.17	70.90	-2	3,561	-0.06%
2022/01/11	7	74.27	1	74.00	72.00	6	3,598	0.17%
2022/01/10	5	75.52	1	76.30	76.00	4	3,565	0.11%
2022/01/07	12	78.53	14	78.81	77.70	-2	3,595	-0.06%
2022/01/06	12	82.97	11.1	83.32	81.60	0.9	3,544	0.03%
2022/01/05	27	86.73	21.1	85.78	84.80	6	3,478	0.17%
2022/01/04	11	83.78	7.1	83.81	84.50	4	3,237	0.12%
2022/01/03	25	84.66	27.1	83.68	82.70	-2.1	3,127	-0.07%
2021/12/30	1	79.30	1	79.70	80.00	0	2,843	0.00%
2021/12/29	0	0.00	1	78.80	79.00	-1	2,856	-0.04%
2021/12/28	2	79.55	2	80.05	80.00	0	2,908	0.00%
2021/12/27	0.1	78.20	0	0.00	78.20	0.1	2,952	0.00%
2021/12/21	0	0.00	1	79.80	79.60	-1	2,991	-0.03%
2021/12/20	0	0.00	1	79.00	78.70	-1	2,996	-0.03%
2021/12/15	0	0.00	1	77.70	78.30	-1	3,003	-0.03%
2021/12/14	1	78.50	0	0.00	76.60	1	3,008	0.03%
2021/12/13	1	79.10	1	79.00	78.90	0	3,000	0.00%
2021/12/09	5	81.18	6	79.78	79.50	-1	3,011	-0.03%
2021/12/08	6	82.47	2.1	81.50	81.50	3.9	2,999	0.13%
2021/12/07	2.1	83.00	3	83.40	82.40	-0.9	2,979	-0.03%
2021/12/06	1.1	81.15	0.1	81.50	81.40	1	2,930	0.04%
2021/12/03	1	81.50	3	82.57	82.80	-2	2,947	-0.07%
2021/12/02	5	82.40	8	81.05	81.00	-3	2,980	-0.10%
2021/12/01	12.2	80.86	13	81.76	83.20	-0.8	3,034	-0.03%
2021/11/30	5	82.12	7	82.84	81.40	-2	3,044	-0.07%
2021/11/29	0	0.00	1	78.90	78.90	-1	3,039	-0.03%
2021/11/26	2	78.85	1	78.00	78.00	1	3,093	0.03%
2021/11/25	2	81.10	2	79.95	79.60	0	3,397	0.00%
2021/11/23	3.1	84.64	7.1	84.58	82.00	-4.1	3,449	-0.12%
2021/11/22	11.1	83.29	13	84.02	83.80	-1.9	3,383	-0.06%
2021/11/19	19	83.63	16	82.48	82.50	3	3,380	0.09%
2021/11/18	8	82.56	7	82.34	82.20	1	3,384	0.03%
2021/11/17	6	85.52	6.2	84.88	82.20	-0.1	3,382	0.00%
2021/11/16	1.1	81.82	1	81.20	81.20	0.1	3,270	0.00%
2021/11/15	12.2	84.14	9	84.33	83.10	3.2	3,230	0.10%
2021/11/12	3.1	78.34	13	79.23	80.00	-9.9	3,025	-0.33%
2021/11/11	2	78.50	2	78.20	77.10	0	2,998	0.00%
2021/11/10	0	0.00	1	78.40	77.50	-1	3,003	-0.03%
2021/11/09	4	77.15	4	77.85	77.70	0	3,024	0.00%
2021/11/08	4	76.40	2	75.00	75.00	2	3,028	0.07%
2021/11/05	20	77.37	0	0.00	76.40	20	3,046	0.66%
2021/11/04	6	77.80	9	77.60	79.30	-3	3,037	-0.10%
2021/11/03	5	74.92	13	74.64	76.30	-8	2,980	-0.27%
2021/11/02	0	0.00	25.2	74.96	74.90	-25.2	2,987	-0.84%
2021/11/01	37	78.61	10	78.56	77.80	27	2,969	0.91%
2021/10/29	9	72.28	12	73.05	74.80	-3	2,873	-0.10%
2021/10/27	0	69.80	1	68.90	70.00	-1	2,824	-0.03%
2021/10/26	1	68.10	0.1	68.20	68.10	0.9	2,916	0.03%
2021/10/25	0	0.00	4	69.03	69.60	-4	2,996	-0.13%
2021/10/22	0	0.00	1	68.20	69.70	-1	3,088	-0.03%
2021/10/21	1	66.80	1	68.90	67.10	0	3,214	0.00%
2021/10/20	2	68.20	1	68.00	67.60	1	3,317	0.03%
2021/10/19	2	67.70	1	67.59	67.40	1	3,493	0.03%
2021/10/18	0	64.00	15	64.33	64.30	-15	3,799	-0.39%
2021/10/15	15	66.37	14	65.78	63.60	1	4,049	0.02%
2021/10/14	0	0.00	8	62.08	62.80	-8	4,161	-0.19%
2021/10/13	1	60.10	0	0.00	60.20	1	4,363	0.02%
2021/10/08	4	65.48	0	0.00	64.70	4	4,466	0.09%
2021/10/07	0	67.60	1	66.90	67.50	-1	4,599	-0.02%
2021/10/06	9	66.11	10	64.65	63.80	-1	4,832	-0.02%
2021/10/05	113	65.27	8	65.49	66.10	105	5,039	2.08%	大買/鉅額交易
2021/10/04	2	66.50	1	67.50	66.50	1	5,094	0.02%
2021/10/01	0	0.00	1	65.40	63.50	-1	5,190	-0.02%
2021/09/29	3	66.50	2	65.20	65.10	1	5,414	0.02%
2021/09/28	0	0.00	2	69.00	69.10	-2	5,924	-0.03%
2021/09/27	19	70.38	2	69.30	68.90	17	6,213	0.27%
2021/09/23	0	0.00	15	69.07	68.80	-15	6,403	-0.23%
2021/09/22	0	0.00	12	68.70	68.00	-12	6,490	-0.18%
2021/09/17	0	0.00	6	71.48	71.60	-6	6,693	-0.09%
2021/09/16	3	70.40	15	70.77	70.50	-12	6,757	-0.18%
2021/09/15	0	0.00	5	70.38	70.80	-5	6,812	-0.07%
2021/09/14	1	73.40	3	72.67	72.00	-2	6,860	-0.03%
2021/09/13	22	74.11	31	73.69	72.50	-9	6,873	-0.13%
2021/09/09	0	0.00	12	73.62	74.30	-12	6,995	-0.17%
2021/09/08	3	73.83	33	72.04	71.60	-30	7,066	-0.42%
2021/09/07	1	72.90	3	75.33	73.90	-2	7,088	-0.03%
2021/09/06	13	81.17	5	79.02	77.60	8	7,066	0.11%
2021/09/03	0	0.00	3	79.00	80.50	-3	7,003	-0.04%
2021/09/02	2	80.40	1	80.47	78.20	1	7,130	0.01%
2021/09/01	1	83.00	0	83.00	82.70	1	7,121	0.01%
2021/08/31	30	80.95	33	83.59	82.00	-3	7,066	-0.04%
2021/08/30	30	79.90	29	78.89	78.40	1	6,782	0.01%
2021/08/27	1	77.60	0	0.00	77.60	1	6,797	0.01%
2021/08/26	0	0.00	4	78.63	78.90	-4	6,822	-0.06%
2021/08/25	9	77.26	10	77.90	77.60	-1	6,845	-0.01%
2021/08/24	6	77.10	7	75.87	76.70	-1	6,875	-0.01%
2021/08/23	1	72.90	2	75.30	77.10	-1	6,965	-0.01%
2021/08/20	0	0.00	1	71.20	70.60	-1	6,990	-0.01%
2021/08/18	2	72.45	0	0.00	74.50	2	7,029	0.03%
2021/08/17	1	73.10	0	0.00	70.90	1	7,037	0.01%
2021/08/16	9	78.50	9	77.50	76.50	0	7,012	0.00%
2021/08/13	1	77.00	0	0.00	77.00	1	6,984	0.01%
2021/08/12	2	79.15	4	77.65	79.50	-2	6,980	-0.03%
2021/08/11	2	76.80	0	0.00	74.00	2	6,944	0.03%
2021/08/10	7	79.90	7	79.00	77.80	0	6,936	0.00%
2021/08/09	3	79.23	14	79.44	78.60	-11	6,940	-0.16%
2021/08/06	1	83.10	2	83.90	83.30	-1	6,920	-0.01%
2021/08/05	0	0.00	1	86.40	86.30	-1	6,925	-0.01%
2021/08/04	2	85.90	0	0.00	85.00	2	6,976	0.03%
2021/08/03	6	84.37	2	84.50	84.60	4	6,981	0.06%
2021/07/30	3	82.50	1	86.50	82.50	2	7,009	0.03%
2021/07/29	11	83.51	10	84.38	87.40	1	6,932	0.01%
2021/07/28	5	80.38	3	84.77	82.20	2	6,866	0.03%
2021/07/27	1	87.00	1	94.20	87.30	0	6,839	0.00%
2021/07/26	2	90.35	3	92.00	91.00	-1	6,737	-0.01%
2021/07/23	24	92.47	31	90.47	89.80	-7	6,674	-0.10%
2021/07/22	25	93.98	37	93.84	92.20	-12	6,564	-0.18%
2021/07/21	16	88.84	18	88.29	90.40	-2	6,298	-0.03%
2021/07/20	17	84.82	16	83.65	82.20	1	6,304	0.02%
2021/07/19	7	83.46	5	83.60	84.50	2	6,295	0.03%
2021/07/16	26	80.98	0	0.00	79.20	26	6,257	0.42%
2021/07/15	4	80.40	4	80.75	80.20	0	6,362	0.00%
2021/07/14	18	81.93	32	79.74	80.00	-14	6,517	-0.21%
2021/07/13	30	86.45	25	88.38	82.30	5	6,702	0.07%
2021/07/12	11	87.14	50	85.80	85.00	-39	6,751	-0.58%
2021/07/09	11	81.44	17	80.91	82.00	-6	6,606	-0.09%
2021/07/08	9	79.20	4	81.21	79.50	5	6,549	0.08%
2021/07/07	2	77.20	2	77.95	77.30	0	6,455	0.00%
2021/07/06	2	78.25	5.1	78.40	76.50	-3.1	6,417	-0.05%
2021/07/05	29	80.01	24	80.34	78.00	5	6,324	0.08%
2021/07/02	25.1	72.80	30.2	73.98	76.70	-5.1	5,871	-0.09%
2021/07/01	3.2	70.57	9	70.37	69.80	-5.9	5,803	-0.10%
2021/06/30	73	72.28	22.1	72.46	72.00	51	5,786	0.88%
2021/06/29	13.1	70.74	6	70.34	71.00	7	5,824	0.12%
2021/06/28	7	68.46	23	70.00	71.90	-16	6,018	-0.27%
2021/06/25	8	67.53	0	0.00	67.90	8	5,925	0.14%
2021/06/24	7	66.71	6	66.88	67.40	1	6,133	0.02%
2021/06/23	0	0.00	2	66.05	67.40	-2	6,125	-0.03%
2021/06/22	3	64.67	1	63.90	63.90	2	6,206	0.03%
2021/06/21	3	65.00	1	65.80	64.70	2	6,195	0.03%
2021/06/18	4	67.20	1	67.20	66.00	3	6,181	0.05%
2021/06/17	1	66.82	9	66.57	67.80	-8	6,116	-0.13%
2021/06/16	4	65.80	7	65.16	65.50	-3	6,113	-0.05%
2021/06/15	1	65.40	3	65.17	65.50	-2	6,087	-0.03%
2021/06/11	6	64.72	2	64.54	63.50	4	6,100	0.07%
2021/06/10	10	66.05	9	66.63	64.30	1	6,210	0.02%
2021/06/09	2	63.90	2	64.65	63.60	0	6,326	0.00%
2021/06/08	2	66.18	1	65.20	65.10	1	6,294	0.02%
2021/06/07	10	66.38	10	66.08	65.50	0	6,291	0.00%
2021/06/04	5	67.22	6	68.06	66.90	-1	6,251	-0.02%
2021/06/03	0	66.30	4	67.40	66.60	-4	6,182	-0.06%
2021/06/02	3	66.80	2	66.65	66.40	1	6,154	0.02%
2021/06/01	9	67.12	4	66.90	67.50	5	6,125	0.08%
2021/05/31	7	66.19	15	65.49	66.90	-8	6,129	-0.13%
2021/05/28	8	62.89	10	63.10	62.80	-2	6,003	-0.03%
2021/05/27	9	60.12	8	60.49	62.40	1	5,983	0.02%
2021/05/26	0	59.60	0.1	61.00	59.30	-0.1	5,948	0.00%
2021/05/25	2	58.60	3.4	59.36	58.90	-1.4	5,968	-0.02%
2021/05/24	0	56.00	0	0.00	56.10	0	6,067	0.00%
2021/05/21	0	0.00	3	53.90	54.80	-3	6,124	-0.05%
2021/05/20	1	53.00	0	52.70	52.40	1	6,314	0.02%
2021/05/19	0	55.00	1	55.00	55.30	-1	6,313	-0.02%
2021/05/18	0	0.00	3	52.43	52.60	-3	6,308	-0.05%
2021/05/17	2.2	48.54	2	50.00	47.90	0.2	6,305	0.00%
2021/05/14	3.2	53.86	0	0.00	52.20	3.2	6,267	0.05%
2021/05/13	4	55.70	4	53.50	54.00	0	6,231	0.00%
2021/05/12	3	56.60	4	57.13	55.30	-1	6,185	-0.02%
2021/05/11	6	58.37	1	58.20	56.40	5	6,094	0.08%
2021/05/10	1	62.10	3	62.20	62.10	-2	6,038	-0.03%
2021/05/07	5	63.32	1.1	65.25	66.20	3.9	5,967	0.07%
2021/05/06	1.1	61.96	1	62.30	62.30	0.1	5,915	0.00%
2021/05/05	1	64.00	0	0.00	61.80	1	5,882	0.02%
2021/05/04	2.2	63.51	0.1	63.00	63.20	2.1	5,855	0.04%
2021/05/03	0.1	66.00	16	65.05	65.10	-16	5,774	-0.28%
2021/04/29	9	68.83	0	0.00	68.90	9	5,728	0.16%
2021/04/28	17	70.88	1	70.70	70.30	16	5,679	0.28%
2021/04/27	1.1	69.05	2	71.05	69.70	-1	5,595	-0.02%
2021/04/26	14	73.64	9	73.24	72.20	5	5,523	0.09%
2021/04/23	1	69.60	26.3	69.02	71.90	-25.3	5,272	-0.48%
2021/04/22	8	69.18	6.1	68.62	65.40	1.9	5,137	0.04%
2021/04/21	18	67.40	21	67.95	68.00	-3	4,989	-0.06%
2021/04/20	4	66.75	6	67.10	67.20	-2	4,836	-0.04%
2021/04/19	34.3	65.47	46	67.23	65.00	-11.7	4,638	-0.25%
2021/04/16	42	62.50	19.1	61.40	63.10	22.9	4,320	0.53%
2021/04/15	0	58.90	3.1	58.23	58.80	-3.1	4,079	-0.08%
2021/04/14	11	57.92	1	54.80	56.60	10	4,038	0.25%
2021/04/13	1	58.40	2	58.45	56.80	-1	4,167	-0.02%
2021/04/12	3.1	56.69	1	56.10	56.40	2.1	4,163	0.05%
2021/04/09	4	58.85	0	58.60	57.60	4	4,314	0.09%
2021/04/08	3	60.00	2	60.85	59.90	1	4,326	0.02%
2021/04/07	8	60.79	10	60.40	59.70	-2	4,314	-0.05%
2021/04/06	1	57.80	23	58.44	58.00	-22	4,200	-0.52%
2021/04/01	25	59.47	8	58.25	59.00	17	4,512	0.38%
2021/03/31	10	58.76	10.1	58.61	58.20	-0.1	4,698	0.00%
2021/03/30	6	55.15	3.1	55.47	55.30	2.9	4,419	0.07%
2021/03/29	15.2	55.69	9.1	55.79	54.30	6.1	4,312	0.14%
2021/03/26	5	53.14	4	53.58	53.80	1	4,076	0.02%
2021/03/25	10	53.16	13	53.35	52.90	-3	4,122	-0.07%
2021/03/24	5	51.98	3	52.23	52.00	2	4,047	0.05%
2021/03/23	5	52.10	6	52.13	51.70	-1	4,042	-0.02%
2021/03/22	6	52.52	5	52.68	52.30	1	4,043	0.02%
2021/03/19	11	53.60	11.1	54.48	53.50	-0.1	4,049	0.00%
2021/03/18	1	53.10	2	52.95	53.30	-1	4,157	-0.02%
2021/03/17	7.1	53.08	3	53.37	53.00	4.1	4,152	0.10%
2021/03/16	8.1	53.68	5	53.84	52.90	3.1	4,137	0.07%
2021/03/15	12.1	54.71	6	54.60	55.30	6.1	4,079	0.15%
2021/03/10	1	50.00	0	0.00	49.70	1	3,842	0.03%
2021/03/09	0	48.25	0	0.00	49.50	0	4,074	0.00%
2021/03/04	2	53.10	2	52.30	52.50	0	4,118	0.00%
2021/03/03	0	0.00	4	51.70	52.50	-4	4,057	-0.10%
2021/03/02	0	0.00	1	53.50	52.10	-1	4,160	-0.02%
2021/02/25	1	53.10	2	53.05	52.90	-1	4,233	-0.02%
2021/02/24	4	52.63	5	52.62	52.70	-1	4,250	-0.02%
2021/02/23	1	52.20	1	51.80	52.00	0	4,117	0.00%
2021/02/22	5	51.60	7	51.64	52.20	-2	4,038	-0.05%
2021/02/19	0	0.00	0.1	47.85	48.50	-0.1	3,841	0.00%
2021/02/18	1	45.80	1	46.25	46.75	0	3,816	0.00%
2021/02/17	4.1	44.49	0.2	45.68	44.75	3.9	3,858	0.10%
2021/02/03	0	0.00	4	43.10	43.15	-4	3,930	-0.10%
2021/02/02	1	42.45	1	42.75	43.00	0	3,942	0.00%
2021/02/01	1	42.80	2	42.13	42.10	-1	3,971	-0.03%
2021/01/28	1	43.65	0	0.00	43.75	1	3,974	0.03%
2021/01/25	0	0.00	1	45.05	45.85	-1	4,000	-0.02%
2021/01/22	0	0.00	1	45.50	45.85	-1	3,995	-0.03%
2021/01/21	1	45.30	2	47.15	45.15	-1	3,994	-0.03%
2021/01/20	2.2	46.73	4	46.26	46.20	-1.8	4,015	-0.04%
2021/01/19	4	48.86	0	0.00	48.60	4	4,014	0.10%
2021/01/18	0	0.00	1	48.10	47.80	-1	4,014	-0.02%
2021/01/13	0	0.00	1	48.65	48.35	-1	3,970	-0.03%
2021/01/12	1	47.80	6	48.04	47.85	-5	3,958	-0.13%
2021/01/08	8	48.93	4	48.80	49.10	4	4,072	0.10%
2021/01/07	1	51.20	1	51.00	50.70	0	4,018	0.00%
2021/01/06	10	52.03	2.1	50.89	50.70	7.9	3,989	0.20%
2021/01/05	4	50.58	2	51.30	50.50	2	3,816	0.05%
2021/01/04	3	52.27	2	52.20	52.20	1	3,838	0.03%
2020/12/31	0	0.00	1	51.00	49.65	-1	3,705	-0.03%
2020/12/30	2	49.70	11	50.05	50.50	-9	3,916	-0.23%
2020/12/29	1.1	49.10	6	49.82	49.00	-4.9	3,873	-0.13%
2020/12/28	13	50.46	26	50.63	50.80	-13	3,769	-0.34%
2020/12/25	11	46.75	7	45.43	48.05	4	3,390	0.12%
2020/12/24	0	0.00	2	43.50	43.70	-2	3,054	-0.07%
2020/12/23	0	0.00	1	42.90	42.90	-1	3,048	-0.03%
2020/12/22	2	43.23	5	43.23	42.30	-3	3,056	-0.10%
2020/12/21	5	43.86	1	43.45	44.00	4	3,048	0.13%
2020/12/18	4	43.61	9	43.66	42.60	-5	3,029	-0.17%
2020/12/17	0	0.00	1	42.40	42.40	-1	3,055	-0.03%
2020/12/16	11	43.22	2	42.75	42.75	9	3,338	0.27%
2020/12/15	1	43.05	3	42.45	42.75	-2	3,452	-0.06%
2020/12/14	11	43.84	14	43.80	43.30	-3	3,401	-0.09%
2020/12/11	3	41.70	0	0.00	42.00	3	3,198	0.09%
2020/12/10	9	42.24	5	42.30	42.50	4	3,175	0.13%
2020/12/09	8	43.88	2.1	43.90	43.40	5.9	3,142	0.19%
2020/12/07	1	42.60	0	0.00	41.75	1	3,017	0.03%
2020/12/03	9	44.01	9.2	44.66	43.00	-0.2	2,956	-0.01%
2020/12/02	1	42.00	13.3	42.03	42.65	-12.3	2,717	-0.45%
2020/12/01	9	41.06	2	40.63	41.40	7	2,638	0.27%
2020/11/30	5	41.50	0	0.00	40.60	5	2,625	0.19%
2020/11/27	2	41.23	4	41.23	41.10	-2	2,621	-0.08%
2020/11/26	5	42.44	11	42.95	41.65	-6	2,602	-0.23%
2020/11/25	2	41.20	3	41.20	42.10	-1	2,479	-0.04%
2020/11/24	23	42.22	11	41.15	41.25	12	2,429	0.49%
2020/11/23	2	40.95	3	41.13	41.00	-1	2,406	-0.04%
2020/11/16	3	40.30	0	0.00	40.10	3	2,356	0.13%
2020/11/13	6.5	39.09	5	39.68	39.75	1.5	2,290	0.07%
2020/11/12	8	39.19	2	39.80	38.30	6	2,246	0.27%
2020/11/11	3	38.65	1	38.85	38.85	2	2,199	0.09%
2020/11/10	0	0.00	1	39.00	38.35	-1	2,189	-0.05%
2020/11/09	0	0.00	1	39.00	39.00	-1	2,175	-0.05%
2020/11/06	2	38.37	2	38.20	38.20	0	2,145	0.00%
2020/11/05	0	0.00	1	38.05	38.30	-1	2,139	-0.05%
2020/11/04	4	37.85	4	37.85	37.80	0	2,131	0.00%
2020/11/03	0	0.00	3	36.78	37.35	-3	2,104	-0.14%
2020/11/02	3	35.87	6	35.75	35.90	-3	2,094	-0.14%
2020/10/30	0	0.00	1	37.25	36.50	-1	2,085	-0.05%
2020/10/29	0	0.00	1	37.20	37.40	-1	2,078	-0.05%
2020/10/28	3	38.47	2	39.10	38.00	1	2,067	0.05%
2020/10/27	0	0.00	1	38.55	38.65	-1	2,031	-0.05%
2020/10/26	3	38.65	0	0.00	38.65	3	2,014	0.15%
2020/10/23	3	38.05	1	38.20	37.95	2	1,997	0.10%
2020/10/22	1	37.70	0	0.00	37.95	1	1,997	0.05%
2020/10/21	0	0.00	1	39.00	38.25	-1	1,995	-0.05%
2020/10/20	0	0.00	1	38.35	38.50	-1	1,977	-0.05%
2020/10/19	3	37.90	2	38.38	38.35	1	1,973	0.05%
2020/10/16	4	38.73	3	39.33	37.80	1	1,956	0.05%
2020/10/12	4	38.73	2	38.20	38.20	2	1,769	0.11%
2020/10/08	4	38.93	4	39.39	39.55	0	1,693	0.00%
2020/10/07	14	39.94	11	40.38	39.45	3	1,642	0.18%
2020/10/06	0	0.00	2	38.15	38.30	-2	1,342	-0.15%
2020/10/05	0	0.00	1	37.85	38.25	-1	1,338	-0.07%
2020/09/30	2	36.35	1	36.30	36.90	1	1,344	0.07%
2020/09/29	4	36.94	2	36.75	36.55	2	1,360	0.15%
2020/09/28	1	37.80	1	37.50	37.50	0	1,382	0.00%
2020/09/25	2	38.58	0	0.00	37.70	2	1,439	0.14%
2020/09/24	0	0.00	10	39.67	38.55	-10	1,438	-0.70%
2020/09/23	3	40.48	2	40.55	40.60	1	1,414	0.07%
2020/09/22	1	39.60	0	0.00	40.65	1	1,348	0.07%
2020/09/21	12	41.24	25	40.45	40.50	-13	1,259	-1.03%
2020/09/18	2	38.10	2	38.50	38.50	0	981	0.00%
2020/09/17	1	35.95	0	0.00	35.95	1	866	0.12%
2020/09/16	2	35.80	0	0.00	35.55	2	872	0.23%
2020/09/15	3	35.85	0	0.00	35.90	3	877	0.34%
2020/09/09	0	0.00	3	35.60	35.80	-3	905	-0.33%
2020/09/07	1	36.40	0	0.00	35.90	1	919	0.11%
2020/09/03	1	37.25	0	0.00	37.10	1	965	0.10%
2020/09/02	2	37.85	0	0.00	37.90	2	1,014	0.20%
2020/09/01	3	36.90	2	37.00	37.00	1	1,096	0.09%
2020/08/27	2	37.85	2	38.80	37.60	0	1,158	0.00%
2020/08/26	1	36.60	2	36.80	37.00	-1	1,126	-0.09%
2020/08/25	3	35.05	6	35.06	35.25	-3	1,111	-0.27%
2020/08/24	6	36.46	2	36.35	36.50	4	1,126	0.36%
2020/08/18	2	35.65	2	35.50	35.50	0	1,310	0.00%
2020/08/11	0	0.00	1	35.05	34.65	-1	1,441	-0.07%
2020/08/07	1	36.65	0	0.00	36.10	1	1,471	0.07%
2020/08/06	0	0.00	0	36.40	36.15	0	1,485	0.00%
2020/07/31	0	0.00	0.2	36.60	36.70	-0.2	1,696	-0.01%
2020/07/30	0	0.00	1	35.60	35.70	-1	1,723	-0.06%
2020/07/29	0.2	35.00	0	0.00	34.90	0.2	1,793	0.01%
2020/07/24	0	0.00	2	37.40	36.70	-2	1,837	-0.11%
2020/07/23	2	38.15	0	0.00	37.55	2	1,846	0.11%
2020/07/21	1	37.75	0	0.00	37.60	1	1,866	0.05%
2020/07/15	0	0.00	0.1	37.20	36.95	-0.1	2,000	-0.01%
2020/07/13	0	0.00	1	38.05	38.05	-1	2,130	-0.05%
2020/07/09	0	0.00	1	39.70	38.85	-1	2,190	-0.05%
2020/07/08	2	38.40	1	38.80	38.80	1	2,185	0.05%
2020/07/07	2	39.65	1.2	40.40	39.20	0.8	2,178	0.04%
2020/07/06	3	41.08	3	41.42	40.80	0	2,174	0.00%
2020/07/02	0.2	39.30	0	0.00	39.30	0.2	2,157	0.01%
2020/07/01	1	39.00	0	0.00	38.90	1	2,157	0.05%
2020/06/30	0.1	39.15	1	38.60	38.55	-0.9	2,148	-0.04%
2020/06/29	0	0.00	1.2	38.35	38.35	-1.2	2,166	-0.06%
2020/06/24	1	38.15	2.4	39.53	39.55	-1.4	2,170	-0.06%
2020/06/23	0	0.00	2	38.25	37.90	-2	2,188	-0.09%
2020/06/19	2	39.10	0	0.00	38.65	2	2,264	0.09%
2020/06/18	3.3	38.43	3	38.68	38.85	0.3	2,274	0.01%
2020/06/17	0.3	38.35	0	0.00	38.35	0.3	2,280	0.01%
2020/06/16	1	37.60	0	0.00	38.10	1	2,298	0.04%
2020/06/11	0	0.00	0.2	38.00	37.85	-0.2	2,357	-0.01%
2020/06/10	3	38.60	2	38.90	38.90	1	2,364	0.04%
2020/06/09	7	39.85	4	39.83	39.45	3	2,359	0.13%
2020/06/08	18.1	43.09	9	43.10	42.50	9.1	2,321	0.39%
2020/06/05	0	0.00	1.1	42.05	42.05	-1.1	2,237	-0.05%
2020/06/03	2	41.85	0	0.00	42.00	2	2,236	0.09%
2020/06/02	9.1	42.04	9	42.01	41.50	0.1	2,214	0.01%
2020/06/01	1.1	41.18	2	41.28	41.25	-0.9	2,214	-0.04%
2020/05/29	1	41.05	1	41.30	41.05	0	2,221	0.00%
2020/05/28	1	41.05	4	40.21	40.55	-3	2,200	-0.14%
2020/05/27	1	40.20	1.1	40.61	40.60	-0.1	2,193	-0.01%
2020/05/26	4	41.80	5.1	41.66	40.70	-1.1	2,180	-0.05%
2020/05/25	4	39.35	7	40.25	40.90	-3	2,064	-0.15%
2020/05/21	1	38.85	2	38.70	38.80	-1	2,012	-0.05%
2020/05/20	8	39.17	4	39.21	38.50	4	2,017	0.20%
2020/05/19	1	36.80	0	0.00	37.25	1	2,054	0.05%
2020/05/14	1	38.90	2.1	38.69	37.55	-1.1	2,104	-0.05%
2020/05/13	0.1	39.05	0	0.00	38.95	0.1	2,084	0.01%
2020/05/12	3	38.55	1.2	38.22	38.20	1.8	2,088	0.09%
2020/05/11	5	39.11	2.2	39.16	39.20	2.8	2,079	0.14%
2020/05/08	0.1	40.00	3	39.50	39.75	-2.9	2,046	-0.14%
2020/05/07	3	38.65	4	38.41	38.30	-1	1,969	-0.05%
2020/05/06	2	37.70	7	37.64	37.35	-5	1,909	-0.26%
2020/05/05	1.1	37.30	1	37.35	37.60	0.1	1,888	0.01%
2020/05/04	3	35.95	2	35.75	35.75	1	1,841	0.05%
2020/04/30	0	0.00	1	37.15	37.15	-1	1,846	-0.05%
2020/04/29	0.1	36.90	0	0.00	36.85	0.1	1,858	0.01%
2020/04/28	1	36.40	0	0.00	36.35	1	1,867	0.05%
2020/04/27	2	36.40	2	36.40	36.40	0	1,870	0.00%
2020/04/23	9	37.23	9	36.83	36.50	0	1,854	0.00%
2020/04/22	1	35.85	3	35.62	36.35	-2	1,774	-0.11%
2020/04/17	4	35.61	3.1	35.76	35.00	0.9	1,732	0.05%
2020/04/16	1	35.20	2	34.75	35.35	-1	1,690	-0.06%
2020/04/15	5	33.42	5	33.73	34.50	0	1,599	0.00%
2020/04/14	1.1	32.85	2	32.35	32.90	-0.9	1,557	-0.06%
2020/04/10	3	31.80	15	32.24	31.70	-12	1,558	-0.77%
2020/04/09	1	32.15	0	0.00	32.00	1	1,577	0.06%
2020/04/08	1	32.70	3	32.55	33.00	-2	1,568	-0.13%
2020/04/07	4	31.85	2	32.13	32.25	2	1,558	0.13%
2020/03/30	1	29.00	3	29.57	30.15	-2	1,907	-0.10%
2020/03/27	11	29.55	1	29.75	29.95	10	1,900	0.53%
2020/03/26	2	28.53	0	0.00	29.20	2	1,865	0.11%
2020/03/25	1	29.05	2	29.13	29.30	-1	1,839	-0.05%
2020/03/24	1	26.60	2	26.80	27.45	-1	1,814	-0.06%
2020/03/20	2	26.75	2	26.50	27.55	0	1,881	0.00%
2020/03/19	3	25.60	0	0.00	25.05	3	1,920	0.16%
2020/03/13	1	32.95	0	0.00	34.00	1	2,053	0.05%
2020/03/12	0	0.00	2	36.90	36.60	-2	2,306	-0.09%
2020/03/11	2	41.18	2	42.50	40.50	0	2,366	0.00%
2020/03/10	1.1	41.23	0	0.00	41.75	1.1	2,362	0.05%
2020/03/09	5	41.65	0	0.00	41.30	5	2,351	0.21%
2020/03/06	3	44.13	0.1	44.15	44.05	2.9	2,336	0.12%
2020/03/05	1	45.40	0	0.00	45.10	1	2,337	0.04%
2020/03/04	1	42.55	1	44.40	45.05	0	2,295	0.00%
2020/03/03	1	43.45	0	0.00	43.20	1	2,289	0.04%
2020/03/02	2	41.73	0	0.00	42.40	2	2,293	0.09%
2020/02/25	1.1	44.08	2	43.90	45.00	-0.9	2,261	-0.04%
2020/02/24	1	44.70	0	0.00	44.85	1	2,255	0.04%
2020/02/21	1	45.80	1.2	45.59	45.80	-0.2	2,251	-0.01%
2020/02/20	13	46.83	14	46.74	46.10	-1	2,232	-0.04%
2020/02/18	1	42.60	0.2	42.65	42.60	0.8	2,098	0.04%
2020/02/17	1.3	43.12	0	0.00	43.20	1.3	2,104	0.06%
2020/02/03	2	38.30	2	38.60	38.65	0	2,450	0.00%
2020/01/31	0	0.00	1	41.70	41.70	-1	2,545	-0.04%
2020/01/30	1	43.30	0	0.00	43.25	1	2,614	0.04%
2020/01/17	1	48.55	1	48.35	48.35	0	3,108	0.00%
2020/01/16	1	48.00	1	48.85	48.70	0	3,126	0.00%
2020/01/14	1	48.45	1	48.10	48.25	0	3,283	0.00%
2020/01/10	1	47.15	1	47.55	47.15	0	3,299	0.00%
2020/01/09	1	46.85	1	47.15	47.15	0	3,316	0.00%
2020/01/06	1	48.20	0	0.00	48.20	1	3,501	0.03%
2020/01/03	0	0.00	2	49.95	49.40	-2	3,520	-0.06%
2020/01/02	1	51.00	1	51.40	50.90	0	3,693	0.00%
2019/12/31	1	51.00	1	51.20	50.80	0	3,679	0.00%
2019/12/30	1	51.20	4	51.05	50.70	-3	3,684	-0.08%
2019/12/27	6	52.10	11	52.18	50.90	-5	3,659	-0.14%
2019/12/26	5.1	51.14	6	51.60	51.80	-0.9	3,458	-0.03%
2019/12/25	5	49.13	3	50.25	50.40	2	3,347	0.06%
2019/12/24	1	49.25	1	49.45	48.80	0	3,320	0.00%
2019/12/20	1	49.35	1	49.35	48.55	0	3,323	0.00%
2019/12/17	3	50.50	4	50.39	49.90	-1	3,355	-0.03%
2019/12/16	6	48.95	8	49.26	50.00	-2	3,465	-0.06%
2019/12/13	2	48.30	0	0.00	47.80	2	3,490	0.06%
2019/12/12	2	49.13	3.3	49.13	48.60	-1.3	3,507	-0.04%
2019/12/11	1	49.81	2	49.70	50.00	-1	3,431	-0.03%
2019/12/10	1.1	49.58	3	49.00	49.65	-1.9	3,390	-0.06%
2019/12/09	15	50.00	6	49.55	49.20	9	3,352	0.27%
2019/12/06	0	0.00	9	49.02	49.65	-9	3,101	-0.29%
2019/12/05	0.3	45.90	0	0.00	45.15	0.3	3,082	0.01%
2019/12/03	0	0.00	3	44.98	44.85	-3	3,101	-0.10%
2019/12/02	3	45.10	0	0.00	44.85	3	3,115	0.10%
2019/11/29	1	46.30	3	46.73	46.30	-2	3,137	-0.06%
2019/11/28	1	47.40	3	47.22	47.00	-2	3,160	-0.06%
2019/11/27	3	46.90	3	47.03	46.95	0	3,187	0.00%
2019/11/26	1	46.00	0	0.00	46.40	1	3,217	0.03%
2019/11/15	2	46.90	0	0.00	46.65	2	3,915	0.05%
2019/11/14	0	0.00	1	46.40	46.10	-1	3,987	-0.03%
2019/11/13	2	47.33	2	47.25	47.00	0	4,056	0.00%
2019/11/12	3	47.18	3	46.87	47.40	0	4,066	0.00%
2019/11/11	4	45.95	2	45.98	45.80	2	4,094	0.05%
2019/11/07	4	49.66	5	49.54	47.80	-1	4,121	-0.02%
2019/11/06	3	52.16	1	53.50	51.50	2	4,049	0.05%
2019/11/05	1	51.40	0	0.00	51.50	1	3,973	0.03%
2019/11/04	4	51.98	2	51.85	51.80	2	3,945	0.05%
2019/11/01	1.1	53.30	1	53.40	53.30	0.1	3,874	0.00%
2019/10/31	1	51.20	1	52.20	51.50	0	3,776	0.00%
2019/10/30	4	52.10	6	52.60	52.40	-2	3,732	-0.05%
2019/10/29	5	52.48	8	52.29	50.80	-3	3,604	-0.08%
2019/10/28	5	52.80	2	52.30	51.70	3	3,527	0.09%
2019/10/25	9	50.02	12.4	51.39	53.10	-3.4	3,262	-0.10%
2019/10/24	3	48.13	3	48.20	48.30	0	3,025	0.00%
2019/10/23	7	49.01	1	48.40	48.40	6	3,020	0.20%
2019/10/22	0.4	48.10	0	0.00	48.25	0.4	2,906	0.01%
2019/10/18	1	47.25	1	47.05	47.05	0	2,864	0.00%
2019/10/17	1	46.65	1	46.80	46.80	0	2,858	0.00%
2019/10/16	4	48.39	2	49.80	47.10	2	2,841	0.07%
2019/10/14	0	0.00	3	47.62	46.80	-3	2,767	-0.11%
2019/10/09	4	46.75	3.7	46.52	46.60	0.3	2,713	0.01%
2019/10/08	9	47.07	6	47.60	47.00	3	2,681	0.11%
2019/10/07	1	45.00	1.4	45.05	44.75	-0.4	2,482	-0.01%
2019/10/04	0.2	45.60	0	0.00	44.90	0.2	2,482	0.01%
2019/10/02	0.2	45.35	1	45.00	45.40	-0.8	2,477	-0.03%
2019/10/01	1.2	44.17	0	0.00	44.95	1.2	2,461	0.05%
2019/09/27	0	0.00	0.2	43.10	43.00	-0.2	2,455	-0.01%
2019/09/25	3	44.18	1	44.10	44.10	2	2,477	0.08%
2019/09/24	1	46.50	2	46.20	45.70	-1	2,468	-0.04%
2019/09/23	2	45.80	2.7	45.87	45.65	-0.7	2,450	-0.03%
2019/09/19	5.4	47.26	4	47.23	46.50	1.4	2,419	0.06%
2019/09/18	6.7	45.43	2	45.73	45.90	4.7	2,245	0.21%
2019/09/17	0.1	44.50	1	44.70	44.70	-0.9	2,237	-0.04%
2019/09/04	0	0.00	1	46.00	46.30	-1	2,093	-0.05%
2019/09/02	0.1	47.45	7	46.26	47.50	-6.9	2,091	-0.33%
2019/08/30	0	0.00	2	45.50	45.60	-2	2,058	-0.10%
2019/08/29	2	46.85	1	46.20	46.40	1	2,011	0.05%
2019/08/28	2	47.35	1	47.20	47.30	1	1,965	0.05%
2019/08/27	2.1	47.75	6	47.53	48.10	-3.9	1,869	-0.21%
2019/08/26	4	44.04	1	44.15	44.00	3	1,735	0.17%
2019/08/23	0	0.00	5	45.49	45.35	-5	1,688	-0.30%
2019/08/22	2	45.50	1	46.50	46.35	1	1,643	0.06%
2019/08/20	3	45.23	9	44.44	44.70	-6	1,452	-0.41%
2019/08/19	7	41.41	0	0.00	41.90	7	1,221	0.57%
2019/08/16	2	39.80	4	39.06	40.40	-2	1,134	-0.18%
2019/08/15	1	37.00	0	0.00	38.05	1	1,050	0.10%
2019/08/14	0	0.00	2	38.90	37.85	-2	1,028	-0.19%
2019/08/13	2	37.55	1	37.30	38.25	1	984	0.10%
2019/07/30	0	0.00	1	35.20	34.95	-1	904	-0.11%
2019/07/26	0	0.00	1	37.00	36.95	-1	887	-0.11%
2019/07/25	1	37.20	0	0.00	36.90	1	898	0.11%
2019/07/24	1	36.80	0	0.00	37.00	1	878	0.11%
2019/07/23	0	0.00	1	36.25	36.20	-1	860	-0.12%
2019/07/22	1	36.30	0	0.00	36.45	1	857	0.12%
2019/07/17	1	35.70	0	0.00	36.10	1	843	0.12%
2019/07/16	4	37.30	6	37.08	36.15	-2	830	-0.24%
2019/07/12	1	34.90	0	0.00	35.00	1	750	0.13%
2019/07/09	1	34.50	0	0.00	34.25	1	735	0.14%
2019/07/03	0	0.00	1	33.70	33.70	-1	683	-0.15%
2019/06/27	2	33.15	0	0.00	33.15	2	639	0.31%
2019/06/26	1	33.30	0	0.00	33.40	1	619	0.16%
2019/06/25	0	0.00	1	33.25	33.25	-1	612	-0.16%
2019/06/24	0	0.00	8	33.80	33.25	-8	597	-1.34%
2019/06/20	1	32.25	0	0.00	32.35	1	512	0.20%
2019/06/17	1	31.10	0	0.00	31.10	1	463	0.22%
2019/06/11	5	31.00	0	0.00	31.20	5	485	1.03%
2019/05/13	1	29.40	0	0.00	29.35	1	891	0.11%
2019/04/26	1	32.20	0	0.00	31.85	1	1,137	0.09%
2019/04/24	0	0.00	7	32.75	32.40	-7	1,250	-0.56%
2019/04/12	1	33.45	0	0.00	33.45	1	1,395	0.07%
2019/04/11	0	0.00	2	34.90	34.20	-2	1,400	-0.14%
2019/04/08	2	34.40	0	0.00	34.30	2	1,461	0.14%
2019/04/03	0	0.00	1	34.35	34.15	-1	1,472	-0.07%
2019/03/26	0	0.00	1	33.25	33.30	-1	1,523	-0.07%
2019/03/25	2	32.85	0	0.00	33.00	2	1,547	0.13%
2019/03/22	1	33.95	0	0.00	33.85	1	1,556	0.06%
2019/03/21	1	34.60	0	0.00	34.20	1	1,575	0.06%
2019/03/20	1	34.10	0	0.00	34.00	1	1,638	0.06%
2019/03/06	0	0.00	1	37.50	37.20	-1	2,397	-0.04%
2019/03/05	2	37.38	1	37.60	37.35	1	2,570	0.04%
2019/03/04	0	0.00	3	37.47	37.90	-3	2,692	-0.11%
2019/02/26	3	37.00	2	37.60	36.80	1	2,641	0.04%
2019/02/25	2	37.30	2	37.80	37.25	0	2,683	0.00%
2019/02/22	2	37.03	0	0.00	36.70	2	2,667	0.07%
2019/02/19	0	0.00	1	38.10	36.70	-1	2,688	-0.04%
2019/02/18	0	0.00	3	36.67	36.50	-3	2,701	-0.11%
2019/02/15	3	36.00	0	0.00	36.00	3	2,692	0.11%
2019/02/14	5	37.49	5	38.13	36.60	0	2,683	0.00%
2019/02/11	3	35.10	3	35.25	36.15	0	2,557	0.00%
2019/01/22	0	0.00	2	35.63	34.90	-2	2,613	-0.08%
2019/01/21	5	36.37	3	36.47	35.70	2	2,603	0.08%
2019/01/18	1	35.65	1	35.90	35.70	0	2,556	0.00%
2019/01/16	0	0.00	1	35.20	35.10	-1	2,417	-0.04%
2019/01/10	0	0.00	1	33.50	33.40	-1	2,266	-0.04%
2018/12/28	1	33.65	1	33.30	33.25	0	2,346	0.00%
2018/12/26	0	0.00	3	32.80	31.70	-3	2,339	-0.13%
2018/12/20	0	0.00	1	32.20	31.95	-1	2,419	-0.04%
2018/12/18	1	33.95	0	0.00	34.00	1	2,493	0.04%
2018/12/17	0	0.00	2	35.35	35.35	-2	2,473	-0.08%
2018/12/14	4	34.90	2	35.00	35.05	2	2,464	0.08%
2018/12/13	0	0.00	2	36.00	35.80	-2	2,446	-0.08%
2018/12/12	7	37.17	6	38.11	37.10	1	2,386	0.04%
2018/12/11	1	34.45	1	34.60	34.80	0	2,220	0.00%
2018/12/07	3	36.12	3	36.40	36.00	0	2,193	0.00%
2018/12/06	6	35.57	0	0.00	35.10	6	2,121	0.28%
2018/12/05	1	39.05	4	39.11	38.95	-3	2,034	-0.15%
2018/12/04	0	0.00	1	36.05	36.30	-1	1,827	-0.05%
2018/12/03	3	36.47	2	36.30	35.90	1	1,816	0.06%
2018/11/30	4	35.49	3	35.73	35.00	1	1,745	0.06%
2018/11/29	1	34.90	0	0.00	35.30	1	1,674	0.06%
2018/11/28	11	35.20	9	35.18	35.30	2	1,616	0.12%
2018/11/27	3	32.32	5	32.31	33.75	-2	1,451	-0.14%
2018/11/26	1	30.40	2	30.58	30.70	-1	1,329	-0.08%
2018/11/23	0	0.00	1	30.00	29.85	-1	1,321	-0.08%
2018/11/22	3	31.72	2	31.45	29.70	1	1,358	0.07%
2018/11/20	3	30.65	0	0.00	30.00	3	1,312	0.23%
2018/11/15	3	29.93	4	30.19	30.00	-1	1,279	-0.08%
2018/11/14	1	28.60	0	0.00	28.50	1	1,212	0.08%
2018/11/09	0	0.00	2	28.70	28.95	-2	1,250	-0.16%
2018/11/08	3	28.80	1	28.95	28.65	2	1,263	0.16%
2018/11/06	1	30.10	1	30.40	27.85	0	1,292	0.00%
2018/11/01	1	27.55	3	28.45	28.35	-2	1,338	-0.15%
2018/10/31	2	27.10	4	27.29	27.45	-2	1,349	-0.15%
2018/10/30	2	25.40	0	0.00	25.50	2	1,345	0.15%
2018/10/29	2	25.15	0	0.00	25.45	2	1,366	0.15%
2018/10/24	0	0.00	1	28.40	27.70	-1	1,399	-0.07%
2018/10/23	0	0.00	1	29.00	28.35	-1	1,419	-0.07%
2018/10/18	0	0.00	2	29.05	29.00	-2	1,523	-0.13%
2018/10/17	2	29.25	2	29.15	29.25	0	1,610	0.00%
2018/10/16	2	28.70	0	0.00	28.90	2	1,633	0.12%
2018/10/15	0	0.00	1	28.35	28.35	-1	1,661	-0.06%
2018/10/12	1	27.60	1	27.95	28.05	0	1,687	0.00%
2018/10/09	2	29.75	4	30.45	30.00	-2	1,792	-0.11%
2018/10/08	3	32.63	16	34.27	32.70	-13	1,957	-0.66%
2018/10/05	2	34.65	0	0.00	33.85	2	1,968	0.10%
2018/09/25	0	0.00	3	38.22	39.65	-3	2,624	-0.11%
2018/09/21	0	0.00	1	36.00	36.05	-1	2,697	-0.04%
2018/09/19	0	0.00	2	36.70	36.00	-2	3,096	-0.06%
2018/09/18	1	35.90	1	35.85	35.70	0	3,290	0.00%
2018/09/17	0	0.00	1	36.95	37.25	-1	3,406	-0.03%
2018/09/14	1	36.50	0	0.00	37.45	1	3,478	0.03%
2018/09/13	1	36.20	0	0.00	36.00	1	3,591	0.03%
2018/09/07	0	0.00	8	37.94	37.40	-8	4,516	-0.18%
2018/09/05	0	0.00	1	40.60	40.35	-1	5,255	-0.02%
2018/09/03	1	40.35	1	40.65	40.10	0	5,940	0.00%
2018/08/31	0	0.00	2	41.35	42.10	-2	6,225	-0.03%
2018/08/30	1	41.75	0	0.00	41.30	1	6,336	0.02%
2018/08/29	1	41.75	1	42.00	41.10	0	6,392	0.00%
2018/08/24	4	38.51	0	0.00	38.90	4	6,588	0.06%
2018/08/20	0	0.00	1	40.50	40.20	-1	7,592	-0.01%
2018/08/17	2	42.45	1	43.40	41.30	1	7,777	0.01%
2018/08/16	1	40.95	0	0.00	41.20	1	7,946	0.01%
2018/08/13	0	0.00	3	40.80	39.40	-3	7,935	-0.04%
2018/08/10	3	42.57	0	0.00	42.00	3	7,897	0.04%
2018/08/09	2	45.90	0	0.00	45.80	2	7,839	0.03%
2018/08/07	2	48.70	3	48.48	48.10	-1	7,832	-0.01%
2018/08/06	2	48.38	0	0.00	47.30	2	7,814	0.03%
2018/08/03	1	47.85	2	46.60	48.15	-1	7,840	-0.01%
2018/08/02	1	48.40	0	0.00	47.10	1	7,831	0.01%
2018/08/01	0	0.00	2	49.80	48.90	-2	7,815	-0.03%
2018/07/31	2	48.43	0	0.00	48.40	2	7,801	0.03%
2018/07/27	1	50.50	1	50.50	50.90	0	7,785	0.00%
2018/07/26	1	49.90	1	50.00	49.90	0	7,776	0.00%
2018/07/25	0	0.00	4	49.68	50.30	-4	7,717	-0.05%
2018/07/24	1	50.30	4	50.21	49.75	-3	7,694	-0.04%
2018/07/23	5	47.94	2	48.50	48.10	3	7,619	0.04%
2018/07/20	3	48.57	3	48.47	48.60	0	7,595	0.00%
2018/07/19	1	49.30	7	48.53	49.80	-6	7,558	-0.08%
2018/07/18	3	49.60	3	50.40	49.20	0	7,535	0.00%
2018/07/17	18	52.44	9	50.89	50.90	9	7,498	0.12%
2018/07/16	2	53.75	4	53.68	53.50	-2	7,432	-0.03%
2018/07/13	2	50.60	0	0.00	50.10	2	7,316	0.03%
2018/07/12	1	49.50	0	0.00	50.50	1	7,303	0.01%
2018/07/10	1	49.00	0	0.00	51.00	1	7,212	0.01%
2018/07/06	6	48.73	8	49.74	51.10	-2	7,143	-0.03%
2018/07/05	2	51.75	1	48.80	50.30	1	7,059	0.01%
2018/07/04	20	54.15	6	52.22	52.20	14	6,912	0.20%
2018/07/03	20	57.02	16	57.13	54.10	4	6,815	0.06%
2018/07/02	0	0.00	3	55.80	55.80	-3	6,538	-0.05%
2018/06/29	6	56.32	1	55.40	55.40	5	6,411	0.08%
2018/06/28	0	0.00	3	54.10	55.00	-3	6,177	-0.05%
2018/06/27	15	53.67	3	54.30	53.20	12	6,026	0.20%
2018/06/26	5	51.82	3	51.30	51.50	2	5,837	0.03%
2018/06/25	1	51.50	2	51.30	50.50	-1	5,736	-0.02%
2018/06/22	2	53.20	12	54.70	52.50	-10	5,680	-0.18%
2018/06/21	6	55.87	6	55.73	56.30	0	5,564	0.00%
2018/06/20	4	54.35	8	53.31	52.20	-4	5,338	-0.07%
2018/06/19	13	54.61	36	55.73	53.80	-23	5,136	-0.45%
2018/06/15	6	58.10	4	58.45	57.20	2	5,187	0.04%
2018/06/14	20	56.50	11	57.34	58.50	9	4,883	0.18%
2018/06/13	4	55.20	8	57.71	53.20	-4	4,486	-0.09%
2018/06/12	26	56.18	15	56.51	56.50	11	4,175	0.26%
2018/06/11	8	51.62	8	51.10	53.20	0	3,770	0.00%
2018/06/08	35	47.85	20	47.65	48.40	15	3,522	0.43%
2018/06/07	7	44.84	14	43.45	45.60	-7	3,275	-0.21%
2018/06/06	5	44.22	2	44.90	43.85	3	3,170	0.09%
2018/06/05	1	44.00	5	43.57	43.90	-4	3,131	-0.13%
2018/06/04	2	46.38	2	47.10	45.55	0	3,106	0.00%
2018/06/01	2	46.25	2	46.80	46.50	0	3,065	0.00%
2018/05/31	20	48.80	8	49.40	46.10	12	3,119	0.38%
2018/05/30	37	46.30	39	45.58	47.10	-2	2,874	-0.07%
2018/05/29	8	45.30	24	45.05	43.90	-16	2,552	-0.63%
2018/05/28	15	43.55	5	43.54	43.85	10	2,358	0.42%
2018/05/25	9	41.84	10	42.01	40.95	-1	2,209	-0.05%
2018/05/24	5	41.02	5	40.96	41.70	0	2,033	0.00%
2018/05/23	0	0.00	1	37.60	37.95	-1	1,873	-0.05%
2018/05/21	2	36.60	0	0.00	37.20	2	1,899	0.11%
2018/05/16	0	0.00	1	38.10	37.10	-1	1,993	-0.05%
2018/05/14	0	0.00	3	36.75	36.80	-3	2,101	-0.14%
2018/05/11	0	0.00	2	38.75	37.20	-2	2,141	-0.09%
2018/05/10	0	0.00	1	37.20	37.20	-1	2,191	-0.05%
2018/05/09	0	0.00	1	35.20	35.30	-1	2,418	-0.04%
2018/05/08	0	0.00	2	35.20	35.20	-2	2,601	-0.08%
2018/05/04	1	33.50	0	0.00	34.25	1	3,184	0.03%
2018/05/03	3	34.62	2	34.00	33.70	1	3,340	0.03%
2018/05/02	2	36.55	0	0.00	36.40	2	3,482	0.06%
2018/04/30	2	37.40	0	0.00	37.00	2	3,608	0.06%
2018/04/26	3	36.20	0	0.00	36.00	3	3,777	0.08%
2018/04/20	0	0.00	2	39.85	39.85	-2	3,935	-0.05%
2018/04/19	19	41.11	1	41.60	40.75	18	3,927	0.46%
2018/04/18	0	0.00	2	37.80	38.70	-2	3,847	-0.05%
2018/04/17	4	36.56	0	0.00	36.50	4	3,837	0.10%
2018/04/13	0	0.00	1	38.90	38.80	-1	3,945	-0.03%
2018/04/12	1	38.40	0	0.00	38.50	1	4,002	0.02%
2018/04/11	0	0.00	1	39.45	39.65	-1	4,144	-0.02%
2018/04/03	1	41.50	1	41.20	40.95	0	4,431	0.00%
2018/03/31	0	0.00	3	40.90	41.20	-3	4,816	-0.06%
2018/03/30	0	0.00	1	41.70	40.85	-1	4,904	-0.02%
2018/03/29	1	41.70	0	0.00	41.40	1	4,974	0.02%
2018/03/26	2	40.90	1	41.00	41.20	1	5,342	0.02%
2018/03/23	0	0.00	1	40.60	40.65	-1	5,561	-0.02%
2018/03/22	1	43.10	1	43.40	41.95	0	5,565	0.00%
2018/03/21	0	0.00	5	45.19	43.60	-5	5,554	-0.09%
2018/03/20	0	0.00	5	41.97	43.00	-5	5,452	-0.09%
2018/03/19	0	0.00	2	41.90	41.80	-2	5,478	-0.04%
2018/03/16	5	42.61	3	43.05	42.50	2	5,526	0.04%
2018/03/15	1	42.20	1	42.25	42.65	0	5,672	0.00%
2018/03/14	2	41.75	0	0.00	42.10	2	5,723	0.03%
2018/03/13	4	42.78	2	43.20	42.00	2	5,841	0.03%
2018/03/12	1	41.65	0	0.00	41.50	1	5,805	0.02%
2018/03/09	1	41.15	0	0.00	41.45	1	5,804	0.02%
2018/03/08	0	0.00	5	42.04	41.70	-5	5,783	-0.09%
2018/03/07	4	42.40	3	43.45	41.10	1	5,746	0.02%
2018/03/06	3	43.00	8	44.14	43.20	-5	5,715	-0.09%
2018/03/05	3	41.80	1	41.95	41.45	2	5,554	0.04%
2018/03/01	1	40.80	0	0.00	41.00	1	5,495	0.02%
2018/02/23	1	42.45	0	0.00	41.10	1	5,742	0.02%
2018/02/22	3	40.17	5	40.69	40.50	-2	6,065	-0.03%
2018/02/21	1	40.10	3	40.48	40.30	-2	6,351	-0.03%
2018/02/12	2	38.60	1	38.80	38.65	1	6,631	0.02%
2018/02/09	6	36.58	3	35.63	37.50	3	6,645	0.05%
2018/02/08	2	39.05	0	0.00	39.15	2	6,637	0.03%
2018/02/07	0	0.00	10	40.15	38.85	-10	6,614	-0.15%
2018/02/06	5	38.46	17	41.24	38.30	-12	6,578	-0.18%
2018/02/05	2	41.83	4	41.69	42.50	-2	6,496	-0.03%
2018/02/02	7	44.26	1	44.00	43.75	6	6,467	0.09%
2018/02/01	24	47.21	19	47.03	45.60	5	6,401	0.08%
2018/01/31	12	47.10	13	47.58	47.10	-1	6,168	-0.02%
2018/01/30	16	47.63	4	47.30	46.60	12	5,992	0.20%
2018/01/29	15	44.40	8	45.28	47.85	7	5,696	0.12%
2018/01/26	8	43.86	8	43.51	43.50	0	5,462	0.00%
2018/01/25	8	44.33	3	44.03	41.80	5	5,388	0.09%
2018/01/24	6	43.47	3	43.45	44.60	3	5,370	0.06%
2018/01/23	1	42.30	7	44.46	45.25	-6	5,326	-0.11%
2018/01/22	1	39.90	3	40.10	41.15	-2	5,353	-0.04%
2018/01/19	2	40.18	2	40.63	40.10	0	5,650	0.00%
2018/01/18	9	40.41	1	41.05	40.15	8	6,086	0.13%
2018/01/16	1	39.80	1	39.70	39.70	0	6,165	0.00%
2018/01/15	1	40.00	1	39.45	39.45	0	6,166	0.00%
2018/01/12	0	0.00	1	40.50	39.95	-1	6,189	-0.02%
2018/01/11	0	0.00	4	39.55	39.50	-4	6,285	-0.06%
2018/01/10	1	39.80	1	39.75	39.15	0	6,270	0.00%
2018/01/09	6	41.46	4	40.75	40.15	2	6,242	0.03%
2018/01/08	2	44.90	0	0.00	43.85	2	6,153	0.03%
2018/01/05	3	45.82	3	45.82	45.30	0	6,100	0.00%
2018/01/04	0	0.00	2	43.50	43.30	-2	5,938	-0.03%
2018/01/03	4	44.44	2	44.30	44.10	2	5,876	0.03%
2018/01/02	3	44.25	4	44.06	43.80	-1	5,769	-0.02%