尼克森 (3317)-元大-斗信券商分點個股進出

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

尼克森

(3317)

可現股當沖

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

立即追蹤
本地時間:13:30

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

尼克森 (3317)籌碼相關－元大-斗信券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

元大-斗信券商分點個股進出
元大-斗信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
2024/04/18	0	0.00	0	51.90	51.70	0	306	0.00%
2024/04/16	1.1	49.51	0	0.00	49.50	1.1	312	0.34%
2024/04/03	0	0.00	1	53.40	53.50	-1	334	-0.30%
2024/03/29	0	52.10	0	0.00	52.00	0	353	0.00%
2024/03/28	0	52.80	0	0.00	52.30	0	357	0.00%
2024/03/27	1	52.20	0	0.00	52.20	1	364	0.27%
2024/03/19	0	53.00	0	0.00	52.70	0	407	0.00%
2024/03/18	0	52.60	0	0.00	53.10	0	414	0.00%
2024/03/06	0	57.10	0	0.00	57.10	0	592	0.00%
2024/03/04	0	57.00	0	0.00	57.00	0	826	0.00%
2024/02/29	0	56.60	0	0.00	56.70	0	835	0.00%
2024/02/27	0	56.60	0	0.00	56.50	0	843	0.00%
2024/02/26	0	56.90	0	0.00	56.80	0	864	0.00%
2024/02/20	0	57.00	0	57.50	56.60	0	933	0.00%
2024/02/15	0	56.20	0	56.39	56.20	0	936	0.00%
2024/01/30	0	0.00	41	55.18	54.90	-41	1,081	-3.79%
2024/01/29	1	55.60	0	0.00	56.00	1	1,084	0.09%
2024/01/24	1	57.90	1	57.60	57.50	0	1,101	0.00%
2024/01/10	0.1	56.74	0	0.00	56.40	0.1	1,138	0.01%
2024/01/09	0.1	57.45	0	0.00	57.20	0.1	1,149	0.01%
2024/01/04	0	60.16	2	60.30	59.60	-2	1,181	-0.17%
2023/12/28	0	0.00	3	63.20	62.90	-3	1,209	-0.25%
2023/12/27	0	62.60	0	0.00	62.40	0	1,213	0.00%
2023/12/22	4	61.95	2	62.40	62.40	2	1,217	0.16%
2023/12/21	2.1	61.60	0	0.00	61.60	2.1	1,216	0.17%
2023/12/20	0	61.00	0	0.00	61.00	0	1,214	0.00%
2023/12/19	0	60.30	0	0.00	60.70	0	1,213	0.00%
2023/12/18	0	61.70	1	62.60	62.00	-1	1,208	-0.08%
2023/12/15	0	0.00	2	64.40	63.20	-2	1,210	-0.17%
2023/12/14	0	0.00	3	64.07	64.30	-3	1,208	-0.25%
2023/12/13	1	64.00	0	0.00	63.80	1	1,207	0.08%
2023/12/12	2	65.00	3	64.90	64.30	-1	1,242	-0.08%
2023/12/07	0.1	63.00	0	0.00	62.50	0.1	1,261	0.00%
2023/12/06	4	65.25	4.3	65.07	64.90	-0.3	1,254	-0.03%
2023/12/05	0	0.00	2	63.50	63.50	-2	1,218	-0.16%
2023/12/04	7	64.07	4	64.48	64.00	3	1,216	0.25%
2023/12/01	4	65.05	2	65.05	65.20	2	1,191	0.17%
2023/11/30	4	64.08	4.2	64.66	65.20	-0.2	1,155	-0.02%
2023/11/29	4.1	61.79	9.1	62.94	63.30	-5	1,002	-0.50%
2023/11/22	1	59.50	1	59.80	59.90	0	866	0.00%
2023/11/20	0	0.00	0	58.50	58.50	0	824	0.00%
2023/11/15	0	0.00	1	56.00	56.00	-1	791	-0.13%
2023/11/14	0	55.40	0	0.00	55.50	0	785	0.00%
2023/11/13	0	0.00	1	55.10	55.00	-1	789	-0.13%
2023/11/08	4	57.77	1	56.60	56.90	3	761	0.40%
2023/11/07	0	0.00	1	61.10	62.30	-1	689	-0.15%
2023/10/30	0	0.00	3.3	58.91	58.90	-3.3	625	-0.52%
2023/10/27	7	58.19	7	57.14	56.80	0	607	0.00%
2023/10/25	0	0.00	1.5	58.45	58.30	-1.5	579	-0.26%
2023/10/24	0	0.00	0.2	57.20	57.30	-0.2	574	-0.03%
2023/10/19	0	0.00	5	56.20	56.20	-5	572	-0.87%
2023/10/18	1	56.80	0	0.00	56.90	1	567	0.18%
2023/10/17	0	0.00	0	59.50	58.70	0	560	0.00%
2023/10/16	1	58.60	0	0.00	58.10	1	551	0.18%
2023/10/12	5	59.20	5	59.40	59.60	0	542	0.00%
2023/10/06	4	56.78	1	56.60	56.60	3	509	0.59%
2023/10/05	5	58.30	5	57.74	57.50	0	487	0.00%
2023/10/04	0	0.00	2	57.32	58.00	-2	480	-0.41%
2023/10/03	1.4	57.49	1	57.70	57.60	0.4	473	0.08%
2023/10/02	1	57.20	0	0.00	57.20	1	465	0.22%
2023/09/26	5	57.50	5	57.60	57.50	0	446	0.00%
2023/09/19	2	57.50	1	56.80	57.00	1	415	0.24%
2023/09/18	4	57.40	1	58.10	57.80	3	406	0.74%
2023/09/15	6	58.18	6	57.28	57.60	0	398	0.00%
2023/09/14	0	0.00	4	56.98	57.20	-4	356	-1.12%
2023/09/13	1	55.00	0	0.00	56.00	1	315	0.32%
2023/09/12	41	52.91	1	52.90	52.90	40	287	13.91%
2023/09/06	1	50.00	0	0.00	50.00	1	257	0.39%
2023/08/28	0	0.00	1	46.30	46.50	-1	259	-0.38%
2023/08/25	2	46.70	0	0.00	46.80	2	258	0.77%
2023/08/24	1	46.35	0	0.00	46.20	1	256	0.39%
2023/08/23	0	0.00	1	52.70	52.90	-1	254	-0.39%
2023/08/18	1	53.50	0	0.00	53.50	1	248	0.40%
2023/08/15	3	53.33	0	0.00	53.10	3	246	1.22%
2023/08/08	0	0.00	3	53.73	53.70	-3	241	-1.24%
2023/08/01	1	52.70	0	0.00	52.10	1	244	0.41%
2023/07/21	1	54.00	0	0.00	53.80	1	243	0.41%
2023/07/06	0	0.00	3	52.90	52.90	-3	349	-0.86%
2023/06/29	0	52.00	0	0.00	52.00	0	351	0.00%
2023/06/26	0	52.70	0	0.00	52.30	0	355	0.00%
2023/06/20	0	0.00	2	53.10	53.10	-2	363	-0.55%
2023/06/19	0	0.00	6	53.23	53.00	-6	365	-1.64%
2023/06/06	1	54.30	1	53.50	53.40	0	384	0.00%
2023/05/30	0	53.00	0	0.00	52.80	0	399	0.01%
2023/05/25	0	0.00	4	52.25	52.30	-4	407	-0.98%
2023/05/22	0	53.10	0	0.00	52.90	0	414	0.00%
2023/05/09	1	52.40	0	0.00	52.30	1	432	0.23%
2023/05/08	0	0.00	1	54.20	53.90	-1	427	-0.23%
2023/05/04	1	54.30	0	0.00	54.10	1	435	0.23%
2023/04/25	1	54.10	0	0.00	54.30	1	451	0.22%
2023/04/21	2	56.70	0	0.00	56.10	2	454	0.44%
2023/04/20	2	59.00	0	0.00	58.50	2	448	0.45%
2023/04/18	0	0.00	25	60.60	60.40	-25	428	-5.84%
2023/04/14	2	60.00	1	60.00	59.40	1	403	0.25%
2023/04/07	0	56.40	0	0.00	56.70	0	346	0.00%
2023/03/30	0	58.00	0	0.00	56.80	0	349	0.00%
2023/03/23	0	58.20	0	0.00	58.00	0	354	0.00%
2023/03/21	0	56.80	0	0.00	57.00	0	353	0.00%
2023/03/20	1	56.50	1	56.60	56.40	0	356	0.00%
2023/03/15	0	55.60	0	0.00	54.90	0	462	0.01%
2023/03/10	1	57.69	0	0.00	56.50	1	472	0.21%
2023/03/02	0	58.00	0	0.00	57.40	0	507	0.01%
2023/02/24	0	57.60	0	0.00	57.40	0	547	0.00%
2023/02/23	0	58.70	0	0.00	58.10	0	545	0.00%
2023/02/22	2	57.45	0	0.00	57.50	2	560	0.36%
2023/02/21	0	59.00	0	0.00	58.60	0	562	0.00%
2023/02/10	2	57.40	0	0.00	56.80	2	567	0.35%
2023/02/08	0	58.90	0	0.00	58.70	0	578	0.00%
2023/02/07	0	57.90	0	0.00	58.10	0	570	0.00%
2023/02/06	1	57.20	0	0.00	57.00	1	575	0.17%
2023/02/03	1	57.80	0	0.00	57.70	1	575	0.17%
2023/01/17	0	53.70	0	0.00	53.30	0	546	0.00%
2022/12/28	1	54.30	0	0.00	53.70	1	560	0.18%
2022/12/19	1	57.00	0	0.00	56.20	1	590	0.17%
2022/12/16	1	57.60	0	0.00	57.40	1	591	0.17%
2022/12/14	0	58.00	0	0.00	57.70	0	594	0.01%
2022/12/12	1	57.70	0	0.00	57.60	1	594	0.17%
2022/12/09	2	58.70	0	0.00	58.30	2	590	0.34%
2022/12/07	1	59.40	2	59.75	57.20	-1	535	-0.19%
2022/12/06	1	56.20	0	0.00	55.90	1	483	0.21%
2022/12/02	0	0.00	1	58.30	57.60	-1	484	-0.21%
2022/12/01	0	0.00	2	57.50	57.30	-2	484	-0.41%
2022/11/29	2	55.75	0	0.00	56.10	2	491	0.41%
2022/11/24	3	56.33	4	56.10	56.30	-1	478	-0.21%
2022/11/23	1	55.20	7	55.00	54.90	-6	459	-1.30%
2022/11/22	2	53.20	0	0.00	52.50	2	424	0.48%
2022/11/21	1	53.70	0	0.00	53.70	1	436	0.23%
2022/11/18	2	55.40	2	56.50	54.60	0	442	0.00%
2022/11/15	0	0.00	3	52.80	52.70	-3	426	-0.70%
2022/11/04	0	49.05	0	0.00	49.80	0	472	0.00%
2022/11/02	0	0.00	1	48.90	48.00	-1	470	-0.21%
2022/10/27	1	45.55	0	0.00	46.00	1	475	0.21%
2022/10/19	0	47.20	0	0.00	46.50	0	536	0.00%
2022/10/07	1	49.80	0	0.00	49.80	1	589	0.17%
2022/09/30	0	0.00	0.1	48.93	49.50	-0.1	691	-0.02%
2022/09/29	0	0.00	1	49.45	48.60	-1	703	-0.14%
2022/09/28	1	48.55	0	0.00	47.55	1	709	0.14%
2022/09/27	0	0.00	0.1	50.65	51.10	-0.1	712	-0.01%
2022/09/26	0	54.50	0	53.50	50.10	0	721	0.00%
2022/09/22	1	56.40	1	56.80	56.10	0	737	0.00%
2022/09/20	0	0.00	1	56.20	56.10	-1	747	-0.13%
2022/09/16	0	0.00	1	56.10	56.30	-1	761	-0.13%
2022/09/12	0	0.00	1	57.00	57.30	-1	801	-0.12%
2022/09/08	1	55.90	0	0.00	56.20	1	812	0.12%
2022/09/07	1	56.60	0	0.00	56.70	1	835	0.12%
2022/09/06	1	59.70	0	0.00	58.30	1	840	0.12%
2022/09/05	3	60.73	0	0.00	60.50	3	844	0.36%
2022/09/02	2	63.55	0	0.00	63.20	2	841	0.24%
2022/09/01	1	63.50	2	64.60	63.20	-1	851	-0.12%
2022/08/31	0	0.00	1	64.40	64.70	-1	877	-0.11%
2022/08/26	1	65.00	0	0.00	64.30	1	941	0.11%
2022/08/24	3	62.67	0	0.00	62.20	3	1,059	0.28%
2022/08/23	1	63.10	0	0.00	63.10	1	1,105	0.09%
2022/08/22	1	64.00	0	0.00	64.20	1	1,248	0.08%
2022/08/19	1.1	65.20	1	66.30	65.00	0.1	1,286	0.01%
2022/08/18	4	65.70	2	65.70	65.30	2	1,282	0.16%
2022/08/16	3	63.83	0	0.00	63.90	3	1,276	0.24%
2022/08/15	0	0.00	2	64.25	64.20	-2	1,320	-0.15%
2022/08/11	0	0.00	1	62.90	62.50	-1	1,376	-0.07%
2022/08/10	2	61.80	0	0.00	61.80	2	1,381	0.14%
2022/08/05	0	0.00	1	61.40	61.50	-1	1,442	-0.07%
2022/08/04	1	59.80	0	0.00	59.70	1	1,459	0.07%
2022/08/03	2	60.30	0	0.00	59.90	2	1,491	0.13%
2022/08/02	1	61.40	0	0.00	60.70	1	1,517	0.07%
2022/08/01	4	63.43	2	62.70	62.60	2	1,548	0.13%
2022/07/29	4	63.83	0	0.00	63.70	4	1,549	0.26%
2022/07/28	3	65.50	13	65.68	62.90	-10	1,564	-0.64%
2022/07/27	0	0.00	0	64.40	64.60	0	1,555	0.00%
2022/07/22	1	64.20	1	64.00	63.70	0	1,541	0.00%
2022/07/20	1	62.30	3	62.80	62.30	-2	1,534	-0.13%
2022/07/19	2	61.00	0	0.00	61.80	2	1,530	0.13%
2022/07/18	1	60.91	0	0.00	61.50	1	1,526	0.07%
2022/07/11	1	58.20	0	0.00	58.40	1	1,477	0.07%
2022/07/08	1	58.90	1	58.20	59.20	0	1,463	0.00%
2022/07/07	1	55.30	7	53.14	55.50	-6	1,419	-0.42%
2022/06/30	1	58.20	0	0.00	58.30	1	1,374	0.07%
2022/06/23	0	0.00	2	63.00	63.30	-2	1,358	-0.15%
2022/06/22	3	63.70	1	63.10	62.50	2	1,348	0.15%
2022/06/20	5	65.98	1	68.30	63.80	4	1,371	0.29%
2022/06/17	1	66.60	0	0.00	67.70	1	1,360	0.07%
2022/06/16	4	69.15	0	0.00	67.10	4	1,361	0.29%
2022/06/15	2	71.05	0	0.00	70.00	2	1,342	0.15%
2022/06/13	2	70.90	0	0.00	71.20	2	1,363	0.15%
2022/06/10	0	0.00	3	73.00	72.60	-3	1,366	-0.22%
2022/06/09	2	71.35	2	71.90	72.20	0	1,358	0.00%
2022/06/08	1	73.30	15	74.27	73.10	-14	1,326	-1.06%
2022/06/07	2	74.30	2	74.20	73.90	0	1,314	0.00%
2022/06/06	2	72.95	1	73.60	73.10	1	1,277	0.08%
2022/06/02	2	74.25	3	74.60	74.10	-1	1,267	-0.08%
2022/06/01	8	76.01	11.5	75.73	75.10	-3.5	1,239	-0.28%
2022/05/31	1	72.40	2	72.85	73.60	-1	1,138	-0.09%
2022/05/30	9	72.62	21	72.43	73.20	-12	1,094	-1.10%
2022/05/27	4	69.30	10	68.14	69.90	-6	951	-0.63%
2022/05/26	2	66.60	1	67.00	66.40	1	913	0.11%
2022/05/25	1	67.40	1	67.70	67.10	0	906	0.00%
2022/05/24	1	66.00	3	68.57	66.50	-2	911	-0.22%
2022/05/23	6	68.80	9.1	69.63	68.00	-3.1	894	-0.34%
2022/05/20	6.1	68.70	5	67.58	68.90	1.1	854	0.13%
2022/05/19	5	66.66	2	66.65	68.10	3	820	0.37%
2022/05/18	1	65.50	0	0.00	64.30	1	790	0.13%
2022/05/17	1	64.60	2	64.70	64.80	-1	783	-0.13%
2022/05/16	1	63.90	0	0.00	63.10	1	773	0.13%
2022/05/13	5	64.40	6	63.73	64.30	-1	753	-0.13%
2022/05/12	1	63.00	0	0.00	61.90	1	739	0.14%
2022/05/11	1	63.60	0	0.00	63.10	1	744	0.13%
2022/05/10	1	61.60	7	61.66	65.00	-6	717	-0.84%
2022/05/09	8	62.51	4	62.38	61.80	4	697	0.57%
2022/05/05	6	61.00	6.1	60.53	59.50	0	665	-0.01%
2022/05/04	1	60.90	1	60.10	59.00	0	648	0.00%
2022/04/29	1	55.40	0	0.00	55.00	1	645	0.15%
2022/04/27	0	53.60	0	0.00	53.80	0	655	0.00%
2022/04/26	0	0.00	1	55.50	54.80	-1	645	-0.15%
2022/04/25	1	55.40	0	0.00	55.40	1	653	0.15%
2022/04/20	1	61.00	0	0.00	60.70	1	691	0.14%
2022/04/19	2	60.75	0	0.00	60.40	2	708	0.28%
2022/04/18	0	62.10	0.3	61.00	60.80	-0.2	751	-0.03%
2022/04/12	2	64.45	0	0.00	63.90	2	1,178	0.17%
2022/04/11	0	0.00	5	66.50	65.00	-5	1,312	-0.38%
2022/04/01	0	0.00	1	70.40	70.40	-1	1,653	-0.06%
2022/03/29	0	0.00	0	71.30	71.30	0	1,654	0.00%
2022/03/28	0	0.00	3	70.30	70.40	-3	1,652	-0.18%
2022/03/25	1	70.70	0.2	70.60	70.30	0.8	1,656	0.05%
2022/03/24	0.1	70.70	0	0.00	71.30	0.1	1,656	0.00%
2022/03/23	5	71.00	2	71.65	70.70	3	1,663	0.18%
2022/03/22	2	69.65	0	0.00	69.70	2	1,648	0.12%
2022/03/21	3	69.53	0	0.00	69.10	3	1,649	0.18%
2022/03/18	0	0.00	1	70.30	70.30	-1	1,651	-0.06%
2022/03/16	2	68.15	1	67.50	67.10	1	1,643	0.06%
2022/03/11	1	66.00	0	0.00	66.20	1	1,741	0.06%
2022/03/09	0	0.00	1	65.00	65.40	-1	1,777	-0.06%
2022/03/07	2	66.05	0	0.00	66.00	2	1,840	0.11%
2022/03/04	1	69.20	0	0.00	68.80	1	1,906	0.05%
2022/02/25	0.2	67.37	0	0.00	67.40	0.2	2,012	0.01%
2022/02/24	2	67.75	0	0.00	66.60	2	2,110	0.10%
2022/02/22	3	69.40	0	0.00	68.90	3	2,202	0.14%
2022/02/18	0	71.10	0	0.00	71.20	0	2,397	0.00%
2022/02/17	2	71.80	0	0.00	71.50	2	2,470	0.08%
2022/02/14	1	70.81	0	0.00	70.90	1	2,845	0.04%
2022/02/11	1	72.80	0	0.00	72.40	1	2,870	0.03%
2022/01/26	1	67.30	11	67.05	67.00	-10	3,101	-0.32%
2022/01/24	11	69.30	0	0.00	69.30	11	3,305	0.33%
2022/01/21	0	70.30	0	0.00	69.70	0	3,445	0.00%
2022/01/20	1	71.20	1	71.20	71.70	0	3,451	0.00%
2022/01/19	0	0.00	15	70.50	70.50	-15	3,469	-0.43%
2022/01/18	6	72.28	0	0.00	71.30	6	3,490	0.17%
2022/01/14	16.2	69.85	3	69.00	69.90	13.2	3,533	0.37%
2022/01/12	2	71.75	2	71.30	70.90	0	3,561	0.00%
2022/01/11	4	72.98	3	74.30	72.00	1	3,598	0.03%
2022/01/10	3	76.17	0	0.00	76.00	3	3,565	0.08%
2022/01/07	4	78.60	1	78.70	77.70	3	3,595	0.08%
2022/01/06	7	83.01	3.5	82.29	81.60	3.5	3,544	0.10%
2022/01/05	8	86.19	19	85.59	84.80	-11	3,478	-0.32%
2022/01/04	18	83.91	11	84.78	84.50	7	3,237	0.22%
2022/01/03	17	83.90	23	84.10	82.70	-6	3,127	-0.19%
2021/12/30	0	0.00	0	79.50	80.00	0	2,843	0.00%
2021/12/29	1	79.00	1	79.00	79.00	0	2,856	0.00%
2021/12/24	3	78.97	0	0.00	78.60	3	2,965	0.10%
2021/12/23	1	79.80	0	0.00	79.70	1	2,974	0.03%
2021/12/17	1	79.50	0	0.00	78.50	1	3,002	0.03%
2021/12/14	1.1	77.15	0	0.00	76.60	1.1	3,008	0.04%
2021/12/13	3	78.63	1	78.90	78.90	2	3,000	0.07%
2021/12/09	4	79.78	0	0.00	79.50	4	3,011	0.13%
2021/12/08	1	82.40	1	81.50	81.50	0	2,999	0.00%
2021/12/07	7	82.56	10	83.80	82.40	-3	2,979	-0.10%
2021/12/06	3	81.17	0	0.00	81.40	3	2,930	0.10%
2021/12/03	1	81.70	3	82.70	82.80	-2	2,947	-0.07%
2021/12/02	1	81.60	0	0.00	81.00	1	2,980	0.03%
2021/12/01	0	0.00	1	81.80	83.20	-1	3,034	-0.03%
2021/11/30	9	82.49	7	82.03	81.40	2	3,044	0.07%
2021/11/29	0	0.00	1	76.60	78.90	-1	3,039	-0.03%
2021/11/26	2	78.00	0	0.00	78.00	2	3,093	0.06%
2021/11/25	1	80.10	0	0.00	79.60	1	3,397	0.03%
2021/11/24	0	0.00	1.4	81.74	81.10	-1.4	3,456	-0.04%
2021/11/23	6	82.72	0	0.00	82.00	6	3,449	0.17%
2021/11/22	3	84.20	5	83.82	83.80	-2	3,383	-0.06%
2021/11/19	5	82.72	3.2	83.85	82.50	1.8	3,380	0.05%
2021/11/18	3.5	82.29	4	82.30	82.20	-0.5	3,384	-0.01%
2021/11/17	26	84.91	28	85.17	82.20	-2	3,382	-0.06%
2021/11/16	3	81.23	1	80.60	81.20	2	3,270	0.06%
2021/11/15	19	84.55	11	85.12	83.10	8	3,230	0.25%
2021/11/12	1	79.30	7	78.79	80.00	-6	3,025	-0.20%
2021/11/11	3	77.87	8	78.34	77.10	-5	2,998	-0.17%
2021/11/10	2	78.10	0	0.00	77.50	2	3,003	0.07%
2021/11/09	4	77.85	5	78.34	77.70	-1	3,024	-0.03%
2021/11/08	1	75.80	1	76.10	75.00	0	3,028	0.00%
2021/11/05	8	76.64	5	76.90	76.40	3	3,046	0.10%
2021/11/04	8	77.91	7.2	78.27	79.30	0.8	3,037	0.03%
2021/11/03	2	75.20	12	75.28	76.30	-10	2,980	-0.34%
2021/11/02	44	74.24	3	74.60	74.90	41	2,987	1.37%
2021/11/01	11	78.06	25	77.14	77.80	-14	2,969	-0.47%
2021/10/29	7	73.49	13.2	72.98	74.80	-6.2	2,873	-0.22%
2021/10/28	1	69.70	4	70.08	70.10	-3	2,781	-0.11%
2021/10/27	1	68.80	21	69.12	70.00	-20	2,824	-0.71%
2021/10/26	0	0.00	2	70.30	68.10	-2	2,916	-0.07%
2021/10/25	2	68.80	3	68.73	69.60	-1	2,996	-0.03%
2021/10/22	1	68.60	1	67.50	69.70	0	3,088	0.00%
2021/10/21	3	66.97	6	68.72	67.10	-3	3,214	-0.09%
2021/10/20	0	0.00	5	68.50	67.60	-5	3,317	-0.15%
2021/10/19	3	67.30	12	67.57	67.40	-9	3,493	-0.26%
2021/10/18	1	64.10	1	63.20	64.30	0	3,799	0.00%
2021/10/15	7	64.50	2	64.95	63.60	5	4,049	0.12%
2021/10/14	1	61.10	1	61.20	62.80	0	4,161	0.00%
2021/10/13	3	60.97	8	60.54	60.20	-5	4,363	-0.11%
2021/10/12	12	63.51	0	0.00	62.90	12	4,408	0.27%
2021/10/08	4	65.50	2	66.10	64.70	2	4,466	0.04%
2021/10/07	2	66.60	0	0.00	67.50	2	4,599	0.04%
2021/10/06	2.1	65.65	2	65.40	63.80	0.1	4,832	0.00%
2021/10/05	2	64.90	1	63.70	66.10	1	5,039	0.02%
2021/10/04	1	65.00	12	67.28	66.50	-11	5,094	-0.22%
2021/10/01	10	64.10	0	0.00	63.50	10	5,190	0.19%
2021/09/29	0	0.00	0	67.00	65.10	0	5,414	0.00%
2021/09/27	5	69.28	0	0.00	68.90	5	6,213	0.08%
2021/09/23	0.1	69.70	10	69.47	68.80	-9.9	6,403	-0.16%
2021/09/22	10	68.50	0	0.00	68.00	10	6,490	0.15%
2021/09/16	1	70.80	0	0.00	70.50	1	6,757	0.01%
2021/09/15	1	70.81	0	0.00	70.80	1	6,812	0.02%
2021/09/14	15	72.31	10	73.60	72.00	5	6,860	0.07%
2021/09/13	20	72.85	0	0.00	72.50	20	6,873	0.29%
2021/09/10	1	73.10	1	73.00	74.40	0	6,903	0.00%
2021/09/09	0	0.00	21	73.39	74.30	-21	6,995	-0.30%
2021/09/07	11	72.18	1	77.50	73.90	10	7,088	0.14%
2021/09/06	3	78.13	1.1	80.76	77.60	2	7,066	0.03%
2021/09/03	3.2	79.31	11	79.96	80.50	-7.9	7,003	-0.11%
2021/09/02	1	79.60	2	81.70	78.20	-1	7,130	-0.01%
2021/09/01	2	82.70	1	82.70	82.70	1	7,121	0.01%
2021/08/31	10	83.32	10	83.41	82.00	0	7,066	0.00%
2021/08/26	0.1	77.80	0	0.00	78.90	0.1	6,822	0.00%
2021/08/25	1.3	77.78	0	0.00	77.60	1.3	6,845	0.02%
2021/08/19	1	73.10	1	73.80	69.00	0	7,017	0.00%
2021/08/17	1	74.00	3.3	71.70	70.90	-2.3	7,037	-0.03%
2021/08/16	2	77.30	1	77.20	76.50	1	7,012	0.01%
2021/08/12	0	79.30	2	79.00	79.50	-2	6,980	-0.03%
2021/08/10	1.2	78.20	1	79.40	77.80	0.2	6,936	0.00%
2021/08/09	11.3	78.78	2	79.85	78.60	9.3	6,940	0.13%
2021/08/05	0	0.00	1.1	85.67	86.30	-1.1	6,925	-0.02%
2021/08/04	5	85.32	0	0.00	85.00	5	6,976	0.07%
2021/08/03	1.1	84.96	1	84.10	84.60	0.1	6,981	0.00%
2021/07/30	2	85.85	3	86.10	82.50	-1	7,009	-0.01%
2021/07/29	1	87.30	3	83.20	87.40	-2	6,932	-0.03%
2021/07/28	4	81.85	9	81.12	82.20	-5	6,866	-0.07%
2021/07/27	5	91.92	4	92.28	87.30	1	6,839	0.01%
2021/07/26	17	90.91	11	92.05	91.00	6	6,737	0.09%
2021/07/23	11	92.42	16	92.58	89.80	-5	6,674	-0.07%
2021/07/22	24.3	94.48	22	95.26	92.20	2.3	6,564	0.03%
2021/07/21	17	88.06	18	88.67	90.40	-1	6,298	-0.02%
2021/07/20	9	84.14	32	85.36	82.20	-23	6,304	-0.36%
2021/07/19	38	84.22	26	83.63	84.50	12	6,295	0.19%
2021/07/16	4	80.03	1	80.90	79.20	3	6,257	0.05%
2021/07/15	2	79.90	0	0.00	80.20	2	6,362	0.03%
2021/07/14	7	80.67	17	80.22	80.00	-10	6,517	-0.15%
2021/07/13	17	87.76	18	87.75	82.30	-1	6,702	-0.01%
2021/07/12	15	86.13	11	86.49	85.00	4	6,751	0.06%
2021/07/09	5	80.18	3	81.40	82.00	2	6,606	0.03%
2021/07/08	16	80.46	11	80.71	79.50	5	6,549	0.08%
2021/07/07	1	76.50	1	77.80	77.30	0	6,455	0.00%
2021/07/06	14	77.19	8	78.31	76.50	6	6,417	0.09%
2021/07/05	33	79.75	33	79.28	78.00	0	6,324	0.00%
2021/07/02	17	73.14	29	73.87	76.70	-12	5,871	-0.20%
2021/07/01	3	69.93	4	70.05	69.80	-1	5,803	-0.02%
2021/06/30	4	71.78	3	72.43	72.00	1	5,786	0.02%
2021/06/29	8	69.96	4	70.20	71.00	4	5,824	0.07%
2021/06/28	6	71.35	9	70.77	71.90	-3	6,018	-0.05%
2021/06/24	4	66.35	3	67.07	67.40	1	6,133	0.02%
2021/06/23	4	66.55	11	66.04	67.40	-7	6,125	-0.11%
2021/06/22	10	63.90	0	0.00	63.90	10	6,206	0.16%
2021/06/21	0	66.00	0	0.00	64.70	0	6,195	0.00%
2021/06/18	10	67.49	4	67.80	66.00	6	6,181	0.10%
2021/06/17	0	0.00	14.2	66.70	67.80	-14.2	6,116	-0.23%
2021/06/16	12	64.54	2	66.30	65.50	10	6,113	0.16%
2021/06/15	2.1	65.43	11	65.47	65.50	-9	6,087	-0.15%
2021/06/11	4.1	64.78	3	63.67	63.50	1.1	6,100	0.02%
2021/06/10	23	65.29	31	66.66	64.30	-8	6,210	-0.13%
2021/06/09	3	65.10	3	63.60	63.60	0	6,326	0.00%
2021/06/08	11	65.34	1	66.80	65.10	10	6,294	0.16%
2021/06/07	10	65.00	0	65.60	65.50	10	6,291	0.16%
2021/06/04	6	67.72	17	67.41	66.90	-11	6,251	-0.18%
2021/06/03	1	67.29	2	67.75	66.60	-1	6,182	-0.02%
2021/06/02	16	66.66	5.1	66.40	66.40	10.9	6,154	0.18%
2021/06/01	9	66.50	11	66.96	67.50	-2	6,125	-0.03%
2021/05/31	11	66.94	15	66.65	66.90	-4	6,129	-0.07%
2021/05/28	14.1	63.06	4	63.05	62.80	10.1	6,003	0.17%
2021/05/27	1	61.70	21	61.68	62.40	-20	5,983	-0.33%
2021/05/26	6	59.50	0	0.00	59.30	6	5,948	0.10%
2021/05/25	5	58.80	6	57.90	58.90	-1	5,968	-0.02%
2021/05/21	0	0.00	2	54.50	54.80	-2	6,124	-0.03%
2021/05/20	8	55.19	0	0.00	52.40	8	6,314	0.13%
2021/05/19	2	53.20	4	54.38	55.30	-2	6,313	-0.03%
2021/05/18	0	0.00	1	52.60	52.60	-1	6,308	-0.02%
2021/05/17	1	49.50	7	48.25	47.90	-6	6,305	-0.10%
2021/05/14	9	53.48	5	56.22	52.20	4	6,267	0.06%
2021/05/13	2	52.40	2	53.55	54.00	0	6,231	0.00%
2021/05/12	7	54.71	15	56.97	55.30	-8	6,185	-0.13%
2021/05/11	15	58.78	27	58.83	56.40	-12	6,094	-0.20%
2021/05/10	1	62.50	11	65.91	62.10	-10	6,038	-0.17%
2021/05/07	14	64.67	1	65.90	66.20	13	5,967	0.22%
2021/05/06	3	62.67	6	62.87	62.30	-3	5,915	-0.05%
2021/05/05	11	62.84	4	64.20	61.80	7	5,882	0.12%
2021/05/04	10	63.57	23	59.49	63.20	-13	5,855	-0.22%
2021/05/03	17	66.48	5	65.04	65.10	12	5,774	0.21%
2021/04/29	5	69.38	9	69.34	68.90	-4	5,728	-0.07%
2021/04/28	5	70.78	10.1	70.72	70.30	-5.1	5,679	-0.09%
2021/04/27	14	70.19	7	70.30	69.70	7	5,595	0.13%
2021/04/26	28	74.60	2	76.25	72.20	26	5,523	0.47%
2021/04/23	1	71.30	12	70.00	71.90	-11	5,272	-0.21%
2021/04/22	9	69.52	7.1	69.14	65.40	1.9	5,137	0.04%
2021/04/21	15	68.40	14	68.87	68.00	1	4,989	0.02%
2021/04/20	19.1	67.31	14	67.31	67.20	5.1	4,836	0.11%
2021/04/19	31	65.57	36	66.14	65.00	-5	4,638	-0.11%
2021/04/16	13	61.97	8	61.99	63.10	5	4,320	0.12%
2021/04/15	4	59.00	15	58.71	58.80	-11	4,079	-0.27%
2021/04/13	0.3	57.00	5	57.26	56.80	-4.7	4,167	-0.11%
2021/04/12	5	56.46	4	57.05	56.40	1	4,163	0.02%
2021/04/09	13	58.43	2	57.80	57.60	11	4,314	0.25%
2021/04/08	4	60.78	1	61.00	59.90	3	4,326	0.07%
2021/04/07	6	61.05	11	60.13	59.70	-5	4,314	-0.12%
2021/04/06	7	57.99	3	59.00	58.00	4	4,200	0.10%
2021/04/01	3	58.70	2	59.25	59.00	1	4,512	0.02%
2021/03/31	22	58.70	24	57.95	58.20	-2	4,698	-0.04%
2021/03/30	8	55.08	6	55.47	55.30	2	4,419	0.05%
2021/03/29	13	55.10	19	55.42	54.30	-6	4,312	-0.14%
2021/03/26	7	52.91	3	53.10	53.80	4	4,076	0.10%
2021/03/25	6	53.27	7	53.51	52.90	-1	4,122	-0.02%
2021/03/23	1	51.70	3	53.00	51.70	-2	4,042	-0.05%
2021/03/22	13	52.86	0	0.00	52.30	13	4,043	0.32%
2021/03/19	10	54.11	7	53.80	53.50	3	4,049	0.07%
2021/03/18	0	53.50	17	53.27	53.30	-17	4,157	-0.41%
2021/03/17	5	53.36	7	53.11	53.00	-2	4,152	-0.05%
2021/03/16	12	53.43	2	53.35	52.90	10	4,137	0.24%
2021/03/15	15	54.48	10	54.69	55.30	5	4,079	0.12%
2021/03/12	0	0.00	2	51.70	51.80	-2	3,834	-0.05%
2021/03/11	0	0.00	1	51.40	50.80	-1	3,832	-0.03%
2021/03/10	1	49.70	0	0.00	49.70	1	3,842	0.03%
2021/03/09	2	48.95	2	49.25	49.50	0	4,074	0.00%
2021/03/05	0	0.00	2	51.65	50.50	-2	4,130	-0.05%
2021/03/04	1	52.50	1	52.80	52.50	0	4,118	0.00%
2021/03/03	0	0.00	1	51.90	52.50	-1	4,057	-0.02%
2021/02/26	1	53.10	1	51.50	52.60	0	4,166	0.00%
2021/02/24	3	53.10	7	53.11	52.70	-4	4,250	-0.09%
2021/02/23	2	52.10	5	52.30	52.00	-3	4,117	-0.07%
2021/02/22	9	50.79	11	50.34	52.20	-2	4,038	-0.05%
2021/02/19	7	47.44	1	48.75	48.50	6	3,841	0.16%
2021/02/04	1	42.20	0	0.00	42.20	1	3,922	0.03%
2021/02/01	1	41.50	0	0.00	42.10	1	3,971	0.03%
2021/01/28	0	0.00	1	43.60	43.75	-1	3,974	-0.03%
2021/01/26	0	0.00	2	46.00	45.00	-2	3,999	-0.05%
2021/01/22	0	0.00	1	44.95	45.85	-1	3,995	-0.03%
2021/01/21	0	0.00	1	45.50	45.15	-1	3,994	-0.03%
2021/01/18	1	47.50	1	46.50	47.80	0	4,014	0.00%
2021/01/15	4	48.80	4	48.94	48.45	0	4,002	0.00%
2021/01/14	6	49.22	6	49.51	49.70	0	3,982	0.00%
2021/01/13	1	48.15	0	0.00	48.35	1	3,970	0.03%
2021/01/12	0	0.00	6	49.41	47.85	-6	3,958	-0.15%
2021/01/11	6	49.34	2	49.80	49.70	4	3,950	0.10%
2021/01/08	2	49.15	8	49.08	49.10	-6	4,072	-0.15%
2021/01/06	14	51.88	11	52.37	50.70	3	3,989	0.08%
2021/01/05	9	50.89	3	50.40	50.50	6	3,816	0.16%
2021/01/04	9	51.68	6	51.12	52.20	3	3,838	0.08%
2020/12/31	3	49.95	4	50.65	49.65	-1	3,705	-0.03%
2020/12/30	0	0.00	2	49.60	50.50	-2	3,916	-0.05%
2020/12/29	1	49.75	3	49.82	49.00	-2	3,873	-0.05%
2020/12/28	9	49.88	15	50.27	50.80	-6	3,769	-0.16%
2020/12/25	8	46.31	13	47.40	48.05	-5	3,390	-0.15%
2020/12/23	0	0.00	16	43.37	42.90	-16	3,048	-0.52%
2020/12/22	3	43.50	0	0.00	42.30	3	3,056	0.10%
2020/12/21	4	44.15	6	44.13	44.00	-2	3,048	-0.07%
2020/12/18	2	43.85	0	0.00	42.60	2	3,029	0.07%
2020/12/17	3	42.57	3	42.90	42.40	0	3,055	0.00%
2020/12/16	1	42.60	0	0.00	42.75	1	3,338	0.03%
2020/12/15	4	42.40	0	0.00	42.75	4	3,452	0.12%
2020/12/14	10	44.20	7	44.86	43.30	3	3,401	0.09%
2020/12/11	0	0.00	6	41.97	42.00	-6	3,198	-0.19%
2020/12/10	2	42.30	0	0.00	42.50	2	3,175	0.06%
2020/12/09	1	43.80	1	44.20	43.40	0	3,142	0.00%
2020/12/08	1	42.30	0	0.00	43.45	1	3,053	0.03%
2020/12/07	3	42.23	1	42.30	41.75	2	3,017	0.07%
2020/12/04	0	0.00	1	42.80	42.55	-1	2,994	-0.03%
2020/12/03	4	43.95	2	44.45	43.00	2	2,956	0.07%
2020/12/02	3	41.55	7	41.66	42.65	-4	2,717	-0.15%
2020/12/01	0	0.00	1	41.30	41.40	-1	2,638	-0.04%
2020/11/30	2	40.90	1	41.40	40.60	1	2,625	0.04%
2020/11/27	2	41.20	3	41.43	41.10	-1	2,621	-0.04%
2020/11/26	7	41.85	10	42.54	41.65	-3	2,602	-0.12%
2020/11/25	1	40.51	0	0.00	42.10	1	2,479	0.04%
2020/11/23	9	40.61	3	41.03	41.00	6	2,406	0.25%
2020/11/20	1	40.05	3	39.95	39.85	-2	2,356	-0.08%
2020/11/19	2	39.45	0	0.00	39.25	2	2,343	0.09%
2020/11/18	0	0.00	1	39.55	39.20	-1	2,386	-0.04%
2020/11/17	1	39.40	0	0.00	39.60	1	2,374	0.04%
2020/11/16	14	39.98	1	40.05	40.10	13	2,356	0.55%
2020/11/13	1	39.20	7	39.00	39.75	-6	2,290	-0.26%
2020/11/12	7	38.72	7	39.55	38.30	0	2,246	0.00%
2020/11/09	0	0.00	1	39.00	39.00	-1	2,175	-0.05%
2020/11/05	0	0.00	7	38.25	38.30	-7	2,139	-0.33%
2020/11/04	2	37.73	1	37.80	37.80	1	2,131	0.05%
2020/10/29	2	37.20	0	0.00	37.40	2	2,078	0.10%
2020/10/28	7	38.44	1	38.80	38.00	6	2,067	0.29%
2020/10/27	3	38.57	3	38.53	38.65	0	2,031	0.00%
2020/10/26	0	0.00	1	38.80	38.65	-1	2,014	-0.05%
2020/10/22	8	38.06	0	0.00	37.95	8	1,997	0.40%
2020/10/20	0	0.00	1	38.40	38.50	-1	1,977	-0.05%
2020/10/16	14	39.68	16	39.75	37.80	-2	1,956	-0.10%
2020/10/15	0	0.00	1	38.90	37.80	-1	1,812	-0.06%
2020/10/14	0	0.00	12	38.50	38.45	-12	1,800	-0.67%
2020/10/13	2	38.58	0	0.00	38.80	2	1,783	0.11%
2020/10/12	1	39.15	5	38.75	38.20	-4	1,769	-0.23%
2020/10/08	3	39.18	2	38.85	39.55	1	1,693	0.06%
2020/10/07	20	40.40	16	40.84	39.45	4	1,642	0.24%
2020/10/06	0	0.00	1	37.85	38.30	-1	1,342	-0.07%
2020/10/05	1	37.05	0	0.00	38.25	1	1,338	0.07%
2020/09/24	1	38.55	1	39.50	38.55	0	1,438	0.00%
2020/09/23	6	41.35	0	0.00	40.60	6	1,414	0.42%
2020/09/22	7	39.86	3	39.50	40.65	4	1,348	0.30%
2020/09/21	23	40.33	20	39.80	40.50	3	1,259	0.24%
2020/09/18	9	38.46	2	37.88	38.50	7	981	0.71%
2020/08/27	1	38.15	1	38.25	37.60	0	1,158	0.00%
2020/08/26	0	0.00	5	36.60	37.00	-5	1,126	-0.44%
2020/08/25	5	35.28	0	0.00	35.25	5	1,111	0.45%
2020/08/24	1	36.95	1	36.95	36.50	0	1,126	0.00%
2020/08/19	0	0.00	2	35.50	34.95	-2	1,245	-0.16%
2020/08/06	2	36.25	2	36.40	36.15	0	1,485	0.00%
2020/07/24	0	0.00	3	36.55	36.70	-3	1,837	-0.16%
2020/07/21	8	37.56	11	37.50	37.60	-3	1,866	-0.16%
2020/07/07	2	39.55	10	39.20	39.20	-8	2,178	-0.37%
2020/07/06	13	41.41	0	0.00	40.80	13	2,174	0.60%
2020/07/03	1	39.80	0	0.00	39.75	1	2,141	0.05%
2020/06/09	5	39.75	6	39.89	39.45	-1	2,359	-0.04%
2020/06/08	12	43.22	6	42.97	42.50	6	2,321	0.26%
2020/06/04	2	41.90	1	42.10	42.25	1	2,241	0.04%
2020/06/03	2	42.00	1	41.90	42.00	1	2,236	0.04%
2020/06/02	5	42.20	6	41.58	41.50	-1	2,214	-0.05%
2020/06/01	0	0.00	3	41.25	41.25	-3	2,214	-0.14%
2020/05/28	0	0.00	2	40.70	40.55	-2	2,200	-0.09%
2020/05/27	2	40.30	0	0.00	40.60	2	2,193	0.09%
2020/05/26	5	41.40	0	0.00	40.70	5	2,180	0.23%
2020/05/21	0	0.00	11	38.99	38.80	-11	2,012	-0.55%
2020/05/20	15	39.18	0	0.00	38.50	15	2,017	0.74%
2020/05/14	1	39.00	1	39.00	37.55	0	2,104	0.00%
2020/05/13	1	38.95	0	0.00	38.95	1	2,084	0.05%
2020/05/12	0	0.00	2	38.63	38.20	-2	2,088	-0.10%
2020/05/11	3	39.97	0	0.00	39.20	3	2,079	0.14%
2020/05/08	3	39.03	3	38.63	39.75	0	2,046	0.00%
2020/05/07	1	38.40	1	38.35	38.30	0	1,969	0.00%
2020/05/06	3	37.45	0	0.00	37.35	3	1,909	0.16%
2020/05/05	0	0.00	2	37.78	37.60	-2	1,888	-0.11%
2020/05/04	2	35.75	0	0.00	35.75	2	1,841	0.11%
2020/04/30	1	37.40	3	37.28	37.15	-2	1,846	-0.11%
2020/04/28	0	0.00	1	36.75	36.35	-1	1,867	-0.05%
2020/04/27	0	0.00	5	36.45	36.40	-5	1,870	-0.27%
2020/04/23	5	36.76	1	37.05	36.50	4	1,854	0.22%
2020/04/22	0	0.00	3	34.20	36.35	-3	1,774	-0.17%
2020/04/21	0	0.00	3	34.70	33.85	-3	1,753	-0.17%
2020/04/20	1	35.15	0	0.00	35.35	1	1,740	0.06%
2020/04/17	2	35.20	0	0.00	35.00	2	1,732	0.12%
2020/04/16	2	35.80	4	35.46	35.35	-2	1,690	-0.12%
2020/04/15	0	0.00	2	33.60	34.50	-2	1,599	-0.13%
2020/04/14	4	32.73	0	0.00	32.90	4	1,557	0.26%
2020/04/10	0	0.00	61	31.70	31.70	-61	1,558	-3.91%
2020/04/09	1	32.15	0	0.00	32.00	1	1,577	0.06%
2020/04/08	0	0.00	5	31.85	33.00	-5	1,568	-0.32%
2020/04/07	1	31.80	34	31.89	32.25	-33	1,558	-2.12%
2020/04/06	6	30.18	7	30.25	30.35	-1	1,552	-0.06%
2020/03/31	0	0.00	31	30.18	29.70	-31	1,891	-1.64%
2020/03/30	1	29.70	0	0.00	30.15	1	1,907	0.05%
2020/03/27	0	0.00	5	29.39	29.95	-5	1,900	-0.26%
2020/03/26	2	28.58	4	28.65	29.20	-2	1,865	-0.11%
2020/03/25	4	29.43	0	0.00	29.30	4	1,839	0.22%
2020/03/18	1	29.00	0	0.00	27.80	1	1,914	0.05%
2020/03/17	2	30.90	0	0.00	28.50	2	1,981	0.10%
2020/03/16	0	0.00	2	34.65	31.65	-2	2,002	-0.10%
2020/03/13	2	33.00	0	0.00	34.00	2	2,053	0.10%
2020/03/11	10	42.39	13	41.39	40.50	-3	2,366	-0.13%
2020/03/10	0	0.00	1	39.55	41.75	-1	2,362	-0.04%
2020/03/06	0	0.00	1	44.10	44.05	-1	2,336	-0.04%
2020/03/05	3	45.70	37	45.22	45.10	-34	2,337	-1.45%
2020/03/04	45	44.81	35	45.05	45.05	10	2,295	0.44%
2020/03/03	0	0.00	2	43.50	43.20	-2	2,289	-0.09%
2020/03/02	82	42.64	2	42.60	42.40	80	2,293	3.49%
2020/02/26	0	0.00	0.9	44.10	44.35	-0.9	2,267	-0.04%
2020/02/25	0	0.00	6	44.95	45.00	-6	2,261	-0.27%
2020/02/24	0	0.00	15.2	44.76	44.85	-15.2	2,255	-0.67%
2020/02/20	32	46.96	9	46.48	46.10	23	2,232	1.03%
2020/02/17	0	0.00	12	43.70	43.20	-12	2,104	-0.57%
2020/02/14	1	42.40	0	0.00	42.40	1	2,079	0.05%
2020/02/13	0	0.00	2	43.03	41.70	-2	2,088	-0.10%
2020/02/12	2	41.95	0	0.00	42.30	2	2,096	0.10%
2020/02/06	12	42.58	5	42.80	42.90	7	2,287	0.31%
2020/02/05	15	42.35	10	42.35	42.15	5	2,351	0.21%
2020/02/03	0	0.00	20	38.70	38.65	-20	2,450	-0.82%
2020/01/31	0	0.00	1	40.05	41.70	-1	2,545	-0.04%
2020/01/30	0	0.00	40	43.58	43.25	-40	2,614	-1.53%
2020/01/16	60	48.60	0	0.00	48.70	60	3,126	1.92%
2020/01/15	1	48.40	0	0.00	48.10	1	3,251	0.03%
2020/01/10	0	0.00	1	47.25	47.15	-1	3,299	-0.03%
2020/01/09	0	0.00	41	47.20	47.15	-41	3,316	-1.24%
2020/01/07	2	47.15	50	47.00	47.25	-48	3,464	-1.39%
2020/01/02	65	50.70	1	51.40	50.90	64	3,693	1.73%
2019/12/31	75	51.01	0	0.00	50.80	75	3,679	2.04%
2019/12/30	20	50.70	1	50.70	50.70	19	3,684	0.52%
2019/12/27	14	52.67	108	52.31	50.90	-94	3,659	-2.57%	大賣/
2019/12/26	1	50.20	4	51.10	51.80	-3	3,458	-0.09%
2019/12/25	2	49.15	1	50.00	50.40	1	3,347	0.03%
2019/12/23	20	48.80	0	0.00	48.70	20	3,309	0.60%
2019/12/20	20	49.40	36	49.26	48.55	-16	3,323	-0.48%
2019/12/17	82	49.84	20	49.40	49.90	62	3,355	1.85%
2019/12/16	40	48.80	30	48.00	50.00	10	3,465	0.29%
2019/12/13	0	0.00	3	48.25	47.80	-3	3,490	-0.09%
2019/12/11	7	49.91	37	50.05	50.00	-30	3,431	-0.87%
2019/12/09	63	49.37	6	49.17	49.20	57	3,352	1.70%
2019/12/06	5	48.60	5	49.36	49.65	0	3,101	0.00%
2019/11/29	0	0.00	1	46.50	46.30	-1	3,137	-0.03%
2019/11/28	1	47.40	0	0.00	47.00	1	3,160	0.03%
2019/11/22	1	46.65	0	0.00	46.25	1	3,435	0.03%
2019/11/21	5	46.50	5	46.50	46.50	0	3,478	0.00%
2019/11/18	1	47.15	1	47.10	46.70	0	3,694	0.00%
2019/11/08	2	47.60	1	48.20	47.70	1	4,099	0.02%
2019/11/07	1	47.85	11	50.02	47.80	-10	4,121	-0.24%
2019/11/06	3	52.53	0	0.00	51.50	3	4,049	0.07%
2019/11/04	7	51.51	26	51.62	51.80	-19	3,945	-0.48%
2019/11/01	30	53.39	19	53.39	53.30	11	3,874	0.28%
2019/10/31	2	51.10	1	51.10	51.50	1	3,776	0.03%
2019/10/30	14	53.13	4	52.88	52.40	10	3,732	0.27%
2019/10/29	2	51.00	26	51.48	50.80	-24	3,604	-0.67%
2019/10/28	7	53.50	25	53.13	51.70	-18	3,527	-0.51%
2019/10/25	47	51.55	23	52.42	53.10	24	3,262	0.74%
2019/10/24	1	48.05	16	48.05	48.30	-15	3,025	-0.50%
2019/10/23	8	49.76	8	49.03	48.40	0	3,020	0.00%
2019/10/22	16	47.91	1	47.10	48.25	15	2,906	0.52%
2019/10/18	1	47.05	0	0.00	47.05	1	2,864	0.03%
2019/10/17	1	46.55	1	46.55	46.80	0	2,858	0.00%
2019/10/16	16	49.10	14	48.68	47.10	2	2,841	0.07%
2019/10/15	0	0.00	1	46.80	46.50	-1	2,708	-0.04%
2019/10/14	18	47.84	3	47.35	46.80	15	2,767	0.54%
2019/10/09	1	46.95	6	46.74	46.60	-5	2,713	-0.18%
2019/10/08	6	46.93	5	46.86	47.00	1	2,681	0.04%
2019/10/04	0	0.00	4	45.40	44.90	-4	2,482	-0.16%
2019/10/02	4	45.18	0	0.00	45.40	4	2,477	0.16%
2019/09/27	0	0.00	1	44.40	43.00	-1	2,455	-0.04%
2019/09/26	2	44.70	0	0.00	44.15	2	2,451	0.08%
2019/09/23	1	45.70	1	46.05	45.65	0	2,450	0.00%
2019/09/20	2	45.75	2	46.25	46.10	0	2,457	0.00%
2019/09/19	9	47.79	12	47.75	46.50	-3	2,419	-0.12%
2019/09/18	7	45.55	6	45.77	45.90	1	2,245	0.04%
2019/09/17	4	44.63	0	0.00	44.70	4	2,237	0.18%
2019/09/11	1	43.80	1	43.50	43.40	0	2,202	0.00%
2019/09/10	0	0.00	1	44.40	45.00	-1	2,209	-0.05%
2019/09/05	0	0.00	1	46.30	46.20	-1	2,103	-0.05%
2019/09/04	3	45.75	4	46.20	46.30	-1	2,093	-0.05%
2019/09/03	2	46.75	0	0.00	46.00	2	2,091	0.10%
2019/09/02	0	0.00	10	46.45	47.50	-10	2,091	-0.48%
2019/08/30	5	47.00	0	0.00	45.60	5	2,058	0.24%
2019/08/29	11	46.37	7	46.90	46.40	4	2,011	0.20%
2019/08/28	3	47.67	3	47.30	47.30	0	1,965	0.00%
2019/08/27	17	46.28	18	47.87	48.10	-1	1,869	-0.05%
2019/08/26	2	44.10	1	44.10	44.00	1	1,735	0.06%
2019/08/23	5	45.70	7	45.39	45.35	-2	1,688	-0.12%
2019/08/22	7	45.79	10	46.08	46.35	-3	1,643	-0.18%
2019/08/21	9	44.39	7	44.82	44.80	2	1,537	0.13%
2019/08/20	12	44.41	26	43.64	44.70	-14	1,452	-0.96%
2019/08/19	16	42.11	0	0.00	41.90	16	1,221	1.31%
2019/08/16	1	40.30	3	39.78	40.40	-2	1,134	-0.18%
2019/08/14	0	0.00	11	38.75	37.85	-11	1,028	-1.07%
2019/08/13	10	37.19	0	0.00	38.25	10	984	1.02%
2019/08/12	1	37.20	1	37.30	37.20	0	973	0.00%
2019/08/06	0	0.00	1	33.55	33.80	-1	915	-0.11%
2019/08/05	1	34.30	0	0.00	34.05	1	911	0.11%
2019/07/25	1	37.30	1	37.35	36.90	0	898	0.00%
2019/07/24	1	36.80	1	36.95	37.00	0	878	0.00%
2019/07/22	1	36.30	1	36.35	36.45	0	857	0.00%
2019/07/19	0	0.00	1	36.05	36.25	-1	851	-0.12%
2019/07/18	0	0.00	1	35.85	35.70	-1	843	-0.12%
2019/07/17	1	35.85	0	0.00	36.10	1	843	0.12%
2019/07/16	4	36.99	4	36.99	36.15	0	830	0.00%
2019/07/15	3	34.85	0	0.00	35.00	3	751	0.40%
2019/07/09	0	0.00	4	34.55	34.25	-4	735	-0.54%
2019/07/08	0	0.00	0.3	34.55	34.55	-0.3	731	-0.03%
2019/07/05	0.3	34.40	0	0.00	34.50	0.3	701	0.04%
2019/07/03	0	0.00	1	33.80	33.70	-1	683	-0.15%
2019/07/02	1	34.05	0	0.00	34.00	1	678	0.15%
2019/07/01	1	33.45	2	33.53	33.55	-1	655	-0.15%
2019/06/26	0	0.00	1	33.10	33.40	-1	619	-0.16%
2019/06/24	14	33.88	14	33.40	33.25	0	597	0.00%
2019/06/20	0	0.00	2	32.20	32.35	-2	512	-0.39%
2019/06/12	1	31.45	1	31.60	31.20	0	487	0.00%
2019/06/10	0	0.00	1	30.35	31.15	-1	468	-0.21%
2019/05/23	0	0.00	2	29.25	29.15	-2	663	-0.30%
2019/05/14	0	0.00	4	28.80	29.70	-4	861	-0.46%
2019/05/10	2	30.00	0	0.00	30.15	2	912	0.22%
2019/05/09	2	30.85	0	0.00	29.20	2	908	0.22%
2019/05/08	2	31.00	0	0.00	31.00	2	908	0.22%
2019/05/06	0	0.00	1	31.85	31.35	-1	929	-0.11%
2019/05/02	0	0.00	2	31.53	32.70	-2	947	-0.21%
2019/04/29	1	31.00	0	0.00	30.65	1	1,002	0.10%
2019/04/25	0	0.00	7	32.43	32.50	-7	1,162	-0.60%
2019/04/24	3	32.35	0	0.00	32.40	3	1,250	0.24%
2019/04/23	2	32.60	0	0.00	32.55	2	1,319	0.15%
2019/04/22	3	33.10	3	33.30	33.20	0	1,324	0.00%
2019/04/19	1	33.40	0	0.00	33.20	1	1,335	0.07%
2019/04/17	0	0.00	1	34.40	34.30	-1	1,345	-0.07%
2019/04/16	0	0.00	1	33.70	34.00	-1	1,361	-0.07%
2019/04/15	2	33.45	0	0.00	33.45	2	1,366	0.15%
2019/04/12	4	33.58	0	0.00	33.45	4	1,395	0.29%
2019/04/11	2	34.25	0	0.00	34.20	2	1,400	0.14%
2019/04/10	0	0.00	1	34.80	34.65	-1	1,410	-0.07%
2019/04/09	0	0.00	2	34.65	34.45	-2	1,457	-0.14%
2019/04/08	0	0.00	2	34.55	34.30	-2	1,461	-0.14%
2019/04/03	0	34.15	0	0.00	34.15	0	1,472	0.00%
2019/04/02	0	0.00	1	33.60	33.75	-1	1,469	-0.07%
2019/04/01	1	33.95	0	0.00	33.75	1	1,472	0.07%
2019/03/27	0	0.00	1	33.85	33.90	-1	1,508	-0.07%
2019/03/26	0	0.00	1	33.50	33.30	-1	1,523	-0.07%
2019/03/20	0	0.00	1	34.60	34.00	-1	1,638	-0.06%
2019/03/15	1	34.55	0	0.00	34.85	1	1,829	0.05%
2019/03/11	1	35.85	0	0.00	35.75	1	2,228	0.04%
2019/03/07	10	37.50	10	36.00	36.00	0	2,353	0.00%
2019/02/26	1	36.80	0	0.00	36.80	1	2,641	0.04%
2019/02/25	0	0.00	2	37.55	37.25	-2	2,683	-0.07%
2019/02/22	0	0.00	1	37.45	36.70	-1	2,667	-0.04%
2019/02/21	0	0.00	4	36.85	37.00	-4	2,675	-0.15%
2019/02/18	20	36.65	20	36.50	36.50	0	2,701	0.00%
2019/02/14	0	0.00	6	38.07	36.60	-6	2,683	-0.22%
2019/02/13	5	36.81	0	0.00	36.35	5	2,608	0.19%
2019/02/12	0	0.00	1	36.70	36.30	-1	2,576	-0.04%
2019/02/11	0	0.00	6	35.00	36.15	-6	2,557	-0.23%
2019/01/30	6	34.45	0	0.00	34.40	6	2,554	0.23%
2019/01/28	6	35.18	2	35.20	34.80	4	2,593	0.15%
2019/01/25	1	35.30	1	35.40	34.95	0	2,603	0.00%
2019/01/24	1	34.80	1	34.75	34.95	0	2,613	0.00%
2019/01/23	2	35.45	3	35.42	34.90	-1	2,628	-0.04%
2019/01/22	0	0.00	1	35.60	34.90	-1	2,613	-0.04%
2019/01/21	11	36.18	21	35.70	35.70	-10	2,603	-0.38%
2019/01/18	21	35.91	10	36.03	35.70	11	2,556	0.43%
2019/01/16	1	35.30	2	35.28	35.10	-1	2,417	-0.04%
2019/01/15	7	34.34	6	34.78	35.20	1	2,336	0.04%
2019/01/11	1	33.40	1	34.20	33.40	0	2,274	0.00%
2019/01/09	7	33.56	6	33.62	33.45	1	2,280	0.04%
2019/01/08	3	32.95	3	33.35	33.50	0	2,284	0.00%
2019/01/07	20	33.50	0	0.00	33.45	20	2,276	0.88%
2019/01/04	1	32.90	22	31.86	32.90	-21	2,294	-0.92%
2019/01/03	3	33.22	0	0.00	32.60	3	2,282	0.13%
2018/12/28	1	33.25	3	33.93	33.25	-2	2,346	-0.09%
2018/12/27	5	32.65	5	32.40	32.25	0	2,334	0.00%
2018/12/24	1	33.00	0	0.00	33.05	1	2,363	0.04%
2018/12/22	1	32.30	0	0.00	32.70	1	2,369	0.04%
2018/12/21	19	32.23	21	32.41	32.70	-2	2,387	-0.08%
2018/12/18	0	0.00	1	33.90	34.00	-1	2,493	-0.04%
2018/12/17	21	35.68	20	35.08	35.35	1	2,473	0.04%
2018/12/14	21	34.81	20	35.10	35.05	1	2,464	0.04%
2018/12/13	1	36.20	1	37.20	35.80	0	2,446	0.00%
2018/12/12	12	37.56	11	36.93	37.10	1	2,386	0.04%
2018/12/10	1	34.10	0	0.00	34.30	1	2,221	0.05%
2018/12/07	10	36.10	11	36.55	36.00	-1	2,193	-0.05%
2018/12/06	3	36.38	2	37.88	35.10	1	2,121	0.05%
2018/12/05	15	38.83	14	38.16	38.95	1	2,034	0.05%
2018/12/04	4	36.09	2	36.10	36.30	2	1,827	0.11%
2018/11/30	1	35.00	5	36.20	35.00	-4	1,745	-0.23%
2018/11/29	12	34.82	0	0.00	35.30	12	1,674	0.72%
2018/11/28	3	35.73	4	35.31	35.30	-1	1,616	-0.06%
2018/11/27	2	33.10	1	33.35	33.75	1	1,451	0.07%
2018/11/23	0	0.00	4	30.00	29.85	-4	1,321	-0.30%
2018/11/06	0	0.00	23	30.03	27.85	-23	1,292	-1.78%
2018/11/02	9	29.11	3	28.50	28.50	6	1,342	0.45%
2018/11/01	21	28.54	1	28.45	28.35	20	1,338	1.49%
2018/10/31	5	26.10	5	27.35	27.45	0	1,349	0.00%
2018/10/24	1	27.65	0	0.00	27.70	1	1,399	0.07%
2018/10/23	1	29.00	0	0.00	28.35	1	1,419	0.07%
2018/10/09	2	31.63	2	30.85	30.00	0	1,792	0.00%
2018/10/08	2	33.53	0	0.00	32.70	2	1,957	0.10%
2018/10/05	0	0.00	1	33.80	33.85	-1	1,968	-0.05%
2018/10/04	0	0.00	10	37.60	37.50	-10	1,969	-0.51%
2018/09/28	0	0.00	3	38.50	38.50	-3	2,183	-0.14%
2018/09/26	3	38.50	0	0.00	38.30	3	2,389	0.13%
2018/09/18	4	36.05	0	0.00	35.70	4	3,290	0.12%
2018/09/17	3	36.83	0	0.00	37.25	3	3,406	0.09%
2018/09/10	1	35.90	0	0.00	35.05	1	4,200	0.02%
2018/09/07	1	37.10	0	0.00	37.40	1	4,516	0.02%
2018/09/06	0	0.00	1	40.60	40.30	-1	4,909	-0.02%
2018/09/04	0	0.00	1	40.30	40.90	-1	5,674	-0.02%
2018/09/03	5	40.60	0	0.00	40.10	5	5,940	0.08%
2018/08/31	0	0.00	3	41.03	42.10	-3	6,225	-0.05%
2018/08/30	1	41.50	4	41.58	41.30	-3	6,336	-0.05%
2018/08/29	0	0.00	1	41.85	41.10	-1	6,392	-0.02%
2018/08/28	6	40.53	0	0.00	40.35	6	6,415	0.09%
2018/08/24	1	39.05	7	38.62	38.90	-6	6,588	-0.09%
2018/08/23	1	40.40	0	0.00	39.75	1	6,888	0.01%
2018/08/22	1	40.70	0	0.00	40.20	1	7,216	0.01%
2018/08/20	2	40.25	6	40.33	40.20	-4	7,592	-0.05%
2018/08/17	6	42.37	7	41.85	41.30	-1	7,777	-0.01%
2018/08/16	10	41.30	0	0.00	41.20	10	7,946	0.13%
2018/08/15	5	39.85	10	40.56	40.80	-5	7,961	-0.06%
2018/08/13	5	40.50	3	40.18	39.40	2	7,935	0.03%
2018/08/10	2	44.40	0	0.00	42.00	2	7,897	0.03%
2018/08/08	1	47.50	2	47.30	47.30	-1	7,819	-0.01%
2018/08/07	1	48.40	1	48.50	48.10	0	7,832	0.00%
2018/08/06	1	47.40	1	47.70	47.30	0	7,814	0.00%
2018/08/02	1	47.55	0	0.00	47.10	1	7,831	0.01%
2018/07/27	0	0.00	3	50.43	50.90	-3	7,785	-0.04%
2018/07/26	5	50.86	2	49.95	49.90	3	7,776	0.04%
2018/07/24	8	50.60	8	49.59	49.75	0	7,694	0.00%
2018/07/23	2	48.40	0	0.00	48.10	2	7,619	0.03%
2018/07/20	3	48.00	0	0.00	48.60	3	7,595	0.04%
2018/07/19	2	48.45	0	0.00	49.80	2	7,558	0.03%
2018/07/18	10	51.40	27	50.70	49.20	-17	7,535	-0.23%
2018/07/17	13	52.52	4	50.53	50.90	9	7,498	0.12%
2018/07/16	8	53.34	3	53.77	53.50	5	7,432	0.07%
2018/07/13	1	50.50	0	0.00	50.10	1	7,316	0.01%
2018/07/11	1	51.00	0	0.00	49.60	1	7,281	0.01%
2018/07/09	10	49.60	10	49.90	49.50	0	7,168	0.00%
2018/07/06	1	51.00	0	0.00	51.10	1	7,143	0.01%
2018/07/05	5	48.58	10	48.92	50.30	-5	7,059	-0.07%
2018/07/04	4	51.90	1	51.60	52.20	3	6,912	0.04%
2018/07/03	47	57.33	53	57.17	54.10	-6	6,815	-0.09%
2018/07/02	14	56.31	17	55.51	55.80	-3	6,538	-0.05%
2018/06/29	19	57.33	10	55.96	55.40	9	6,411	0.14%
2018/06/28	1	53.90	4	54.80	55.00	-3	6,177	-0.05%
2018/06/27	9	53.26	13	53.34	53.20	-4	6,026	-0.07%
2018/06/26	0	0.00	3	51.10	51.50	-3	5,837	-0.05%
2018/06/25	7	51.39	5	50.86	50.50	2	5,736	0.03%
2018/06/22	6	53.20	19	53.23	52.50	-13	5,680	-0.23%
2018/06/21	19	56.22	14	54.28	56.30	5	5,564	0.09%
2018/06/20	15	52.73	5	54.68	52.20	10	5,338	0.19%
2018/06/19	6	54.27	8	55.86	53.80	-2	5,136	-0.04%
2018/06/15	18	58.11	80	59.39	57.20	-62	5,187	-1.20%
2018/06/14	114	58.05	79	57.35	58.50	35	4,883	0.72%	大買/
2018/06/13	52	55.89	35	55.05	53.20	17	4,486	0.38%
2018/06/12	2	55.50	72	56.08	56.50	-70	4,175	-1.68%
2018/06/11	69	53.06	10	52.00	53.20	59	3,770	1.56%
2018/06/08	17	46.93	34.2	47.38	48.40	-17.2	3,522	-0.49%
2018/06/07	7.2	45.71	2	45.95	45.60	5.2	3,275	0.16%
2018/06/06	3	43.98	1	44.25	43.85	2	3,170	0.06%
2018/06/05	1	44.10	4	45.18	43.90	-3	3,131	-0.10%
2018/06/04	6	45.95	2	46.13	45.55	4	3,106	0.13%
2018/06/01	7	46.41	1	46.15	46.50	6	3,065	0.20%
2018/05/31	53	49.28	59	49.79	46.10	-6	3,119	-0.19%
2018/05/30	69	45.74	78	45.63	47.10	-9	2,874	-0.31%
2018/05/29	16	45.99	9	45.53	43.90	7	2,552	0.27%
2018/05/28	14	43.48	13	43.47	43.85	1	2,358	0.04%
2018/05/25	6	41.68	4	41.90	40.95	2	2,209	0.09%
2018/05/24	6	41.28	11	40.67	41.70	-5	2,033	-0.25%
2018/05/23	2	36.40	2	37.65	37.95	0	1,873	0.00%
2018/05/22	1	36.30	0	0.00	36.05	1	1,871	0.05%
2018/05/16	1	37.30	0	0.00	37.10	1	1,993	0.05%
2018/05/15	0	0.00	1	37.80	37.80	-1	2,038	-0.05%
2018/05/11	0	0.00	5	38.42	37.20	-5	2,141	-0.23%
2018/05/09	1	35.10	0	0.00	35.30	1	2,418	0.04%
2018/05/08	1	35.20	0	0.00	35.20	1	2,601	0.04%
2018/05/03	5	34.63	4	34.30	33.70	1	3,340	0.03%
2018/04/30	3	37.50	0	0.00	37.00	3	3,608	0.08%
2018/04/27	1	37.05	1	36.60	37.00	0	3,747	0.00%
2018/04/26	0	35.95	0	0.00	36.00	0	3,777	0.00%
2018/04/25	1	36.80	0	0.00	37.90	1	3,797	0.03%
2018/04/20	1	40.55	0	0.00	39.85	1	3,935	0.03%
2018/04/19	0	0.00	16	41.54	40.75	-16	3,927	-0.41%
2018/04/18	2	38.15	5	37.85	38.70	-3	3,847	-0.08%
2018/04/17	1	36.60	0	0.00	36.50	1	3,837	0.03%
2018/04/11	1	39.40	5	39.60	39.65	-4	4,144	-0.10%
2018/04/03	2	40.98	0	0.00	40.95	2	4,431	0.05%
2018/03/30	1	41.35	0	0.00	40.85	1	4,904	0.02%
2018/03/28	12	42.26	7	41.55	41.35	5	5,094	0.10%
2018/03/27	10	41.79	1	42.10	41.60	9	5,175	0.17%
2018/03/26	5	41.08	4	41.20	41.20	1	5,342	0.02%
2018/03/23	8	40.71	2	41.30	40.65	6	5,561	0.11%
2018/03/22	19	43.02	13	43.68	41.95	6	5,565	0.11%
2018/03/21	13	44.35	25	44.72	43.60	-12	5,554	-0.22%
2018/03/20	15	42.30	0	0.00	43.00	15	5,452	0.28%
2018/03/19	6	42.44	0	0.00	41.80	6	5,478	0.11%
2018/03/16	11	42.77	12	42.87	42.50	-1	5,526	-0.02%
2018/03/15	0	0.00	2	42.50	42.65	-2	5,672	-0.04%
2018/03/14	1	41.90	0	0.00	42.10	1	5,723	0.02%
2018/03/13	4	42.00	15	42.80	42.00	-11	5,841	-0.19%
2018/03/12	10	41.95	5	41.50	41.50	5	5,805	0.09%
2018/03/09	11	41.59	10	41.88	41.45	1	5,804	0.02%
2018/03/08	1	41.70	1	41.80	41.70	0	5,783	0.00%
2018/03/07	10	42.75	10	43.30	41.10	0	5,746	0.00%
2018/03/06	6	43.83	6	44.13	43.20	0	5,715	0.00%
2018/03/05	20	41.33	24	41.69	41.45	-4	5,554	-0.07%
2018/03/02	4	40.43	3	40.83	40.30	1	5,488	0.02%
2018/03/01	0	0.00	5	40.10	41.00	-5	5,495	-0.09%
2018/02/27	6	41.28	1	40.70	40.35	5	5,541	0.09%
2018/02/26	0	0.00	1	40.85	40.90	-1	5,558	-0.02%
2018/02/23	7	41.83	7	41.64	41.10	0	5,742	0.00%
2018/02/22	2	40.65	1	40.80	40.50	1	6,065	0.02%
2018/02/21	1	40.95	0	0.00	40.30	1	6,351	0.02%
2018/02/12	2	38.58	3	38.83	38.65	-1	6,631	-0.02%
2018/02/08	5	38.85	18	38.88	39.15	-13	6,637	-0.20%
2018/02/07	1	40.10	1	40.10	38.85	0	6,614	0.00%
2018/02/06	6	38.48	5	38.68	38.30	1	6,578	0.02%
2018/02/05	11	40.93	9	41.42	42.50	2	6,496	0.03%
2018/02/02	17	44.40	10	44.72	43.75	7	6,467	0.11%
2018/02/01	9	46.51	10	48.32	45.60	-1	6,401	-0.02%
2018/01/31	15	47.06	15	47.55	47.10	0	6,168	0.00%
2018/01/30	12	47.97	2	49.10	46.60	10	5,992	0.17%
2018/01/29	5	45.41	10	47.47	47.85	-5	5,696	-0.09%
2018/01/26	4	43.19	7	43.93	43.50	-3	5,462	-0.05%
2018/01/25	5	45.48	2	43.85	41.80	3	5,388	0.06%
2018/01/23	0	0.00	1	44.70	45.25	-1	5,326	-0.02%
2018/01/22	0	0.00	2	40.20	41.15	-2	5,353	-0.04%
2018/01/18	2	40.95	2	40.68	40.15	0	6,086	0.00%
2018/01/16	1	39.90	1	40.75	39.70	0	6,165	0.00%
2018/01/11	2	39.50	1	39.50	39.50	1	6,285	0.02%
2018/01/10	4	39.46	1	39.80	39.15	3	6,270	0.05%
2018/01/09	5	40.37	2	40.83	40.15	3	6,242	0.05%
2018/01/08	13	44.05	1	44.75	43.85	12	6,153	0.20%
2018/01/05	2	46.15	8	45.13	45.30	-6	6,100	-0.10%
2018/01/04	2	43.05	2	42.83	43.30	0	5,938	0.00%
2018/01/03	6	44.20	7	44.77	44.10	-1	5,876	-0.02%
2018/01/02	5	44.13	8	44.40	43.80	-3	5,769	-0.05%