尼克森 (3317)-元大-新莊券商分點個股進出

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

尼克森

(3317)

可現股當沖

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

立即追蹤
本地時間:13:30

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

尼克森 (3317)籌碼相關－元大-新莊券商分點個股進出

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-新莊券商分點個股進出
元大-新莊券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/11/22	4	50.40	0	0.00	49.90	4	300	1.33%
2024/11/19	0.1	50.82	0	0.00	50.00	0.1	300	0.03%
2024/11/18	1	49.80	0	0.00	49.90	1	302	0.33%
2024/11/15	1	50.40	0	0.00	50.50	1	309	0.32%
2024/11/12	1	51.00	1	51.30	51.30	0	286	0.00%
2024/11/11	0	0.00	1	52.20	52.90	-1	274	-0.36%
2024/11/08	2.9	50.87	0	0.00	50.70	2.9	250	1.15%
2024/11/07	1	50.30	0	0.00	51.00	1	230	0.43%
2024/11/05	1	48.20	0	0.00	48.20	1	186	0.54%
2024/10/09	0	0.00	0.2	47.70	47.45	-0.2	205	-0.10%
2024/09/24	0	0.00	0.1	49.40	49.40	-0.1	199	-0.07%
2024/09/20	0	0.00	7	49.00	48.90	-7	196	-3.56%
2024/09/10	0	0.00	1.4	48.21	47.70	-1.4	233	-0.60%
2024/09/04	2	46.93	0	0.00	46.75	2	272	0.73%
2024/09/03	2	49.00	0	0.00	48.90	2	270	0.74%
2024/09/02	1	49.70	0	0.00	49.65	1	271	0.37%
2024/08/29	3	49.48	0	0.00	49.45	3	272	1.10%
2024/08/16	0	0.00	10	53.30	53.60	-10	271	-3.69%
2024/08/07	1	50.30	1	47.45	50.20	0	267	0.00%
2024/08/05	0	0.00	0	48.00	46.85	0	261	-0.01%
2024/07/19	0	0.00	1	54.10	54.00	-1	252	-0.40%
2024/07/05	1	56.70	0	0.00	56.70	1	247	0.40%
2024/06/28	0	0.00	2	55.20	55.50	-2	245	-0.81%
2024/06/27	0	0.00	1	55.10	55.00	-1	246	-0.41%
2024/06/17	2	57.15	2	56.70	57.10	0	242	0.00%
2024/06/12	0	0.00	1	54.50	54.50	-1	220	-0.45%
2024/06/11	3	55.83	7	56.01	54.40	-4	221	-1.80%
2024/06/06	2	53.65	0	0.00	53.40	2	205	0.97%
2024/05/14	1	52.80	0	0.00	52.70	1	245	0.41%
2024/05/10	0	0.00	1	53.50	52.90	-1	249	-0.40%
2024/05/09	1	53.30	0	0.00	53.20	1	249	0.40%
2024/05/08	1	53.00	0	0.00	53.10	1	250	0.40%
2024/05/03	1	52.10	0	0.00	51.50	1	256	0.39%
2024/04/24	2	51.00	2	50.80	50.90	0	281	0.00%
2024/04/10	1	53.40	0	0.00	53.40	1	322	0.31%
2024/04/09	2	52.80	0	0.00	52.80	2	325	0.62%
2024/03/22	0	53.30	0	0.00	53.20	0	381	0.00%
2024/03/21	0	0.00	1	53.50	53.10	-1	387	-0.26%
2024/03/14	11	53.32	1	53.20	52.60	10	460	2.17%
2024/03/11	0	54.00	0	0.00	53.50	0	524	0.00%
2024/03/07	0	56.00	0	0.00	55.10	0	559	0.00%
2024/03/05	0	0.00	0.1	56.80	56.70	-0.1	741	-0.02%
2024/03/01	0	0.00	1	56.80	56.90	-1	832	-0.12%
2024/02/26	1	56.70	0	0.00	56.80	1	864	0.12%
2024/02/21	0.1	57.20	0	0.00	56.80	0.1	931	0.02%
2024/01/31	0	0.00	1	55.20	54.80	-1	1,034	-0.10%
2024/01/26	1	55.70	0	0.00	55.60	1	1,088	0.09%
2024/01/24	0	0.00	2	57.80	57.50	-2	1,101	-0.18%
2024/01/23	2	57.25	1	56.90	56.90	1	1,103	0.09%
2024/01/19	1	56.30	0	0.00	56.60	1	1,134	0.09%
2024/01/18	1	56.60	1	55.80	55.80	0	1,139	0.00%
2024/01/16	2	57.20	0	0.00	57.40	2	1,138	0.18%
2024/01/11	1	55.90	11	56.00	56.00	-10	1,133	-0.88%
2024/01/03	0	0.00	1	60.50	60.30	-1	1,185	-0.08%
2023/12/26	0	62.90	1	62.80	62.70	-1	1,215	-0.08%
2023/12/25	1	62.40	0	0.00	62.70	1	1,216	0.08%
2023/12/20	1	61.60	2	61.10	61.00	-1	1,214	-0.08%
2023/12/19	0	0.00	10	60.51	60.70	-10	1,213	-0.82%
2023/12/15	0	0.00	1	63.80	63.20	-1	1,210	-0.08%
2023/12/13	0	0.00	2	64.50	63.80	-2	1,207	-0.17%
2023/12/12	2	64.70	1	63.70	64.30	1	1,242	0.08%
2023/12/11	1	63.10	0	0.00	63.10	1	1,256	0.08%
2023/12/07	1	64.00	0	0.00	62.50	1	1,261	0.08%
2023/12/06	1	65.30	0	0.00	64.90	1	1,254	0.08%
2023/12/04	5	64.00	0	0.00	64.00	5	1,216	0.41%
2023/12/01	10	65.29	3	65.20	65.20	7	1,191	0.59%
2023/11/30	14	64.42	4	64.05	65.20	10	1,155	0.87%
2023/11/29	2	61.95	23	62.41	63.30	-21	1,002	-2.09%
2023/11/28	2	59.25	6.3	59.18	59.80	-4.3	916	-0.47%
2023/11/27	1	58.60	1	60.10	58.30	0	907	0.00%
2023/11/24	1	59.50	3	59.37	59.50	-2	900	-0.22%
2023/11/22	6	58.95	5	59.34	59.90	1	866	0.12%
2023/11/21	2	57.80	0.2	58.50	58.00	1.8	833	0.22%
2023/11/20	1	58.20	5	58.44	58.50	-4	824	-0.48%
2023/11/09	0	0.00	11	55.76	55.60	-11	771	-1.43%
2023/11/08	9	57.08	3	57.50	56.90	6	761	0.79%
2023/11/07	4	61.53	4	61.63	62.30	0	689	0.00%
2023/11/06	0	0.00	4	59.33	59.50	-4	641	-0.62%
2023/11/03	2	58.55	1	59.10	58.50	1	641	0.16%
2023/11/02	0	0.00	2	58.75	59.50	-2	648	-0.31%
2023/11/01	2	57.50	0	0.00	57.90	2	634	0.32%
2023/10/25	1	58.20	1	58.60	58.30	0	579	0.00%
2023/10/18	0	0.00	1	56.80	56.90	-1	567	-0.18%
2023/10/16	0	0.00	1	58.20	58.10	-1	551	-0.18%
2023/10/13	0	0.00	10	59.16	59.10	-10	549	-1.82%
2023/10/12	3	59.47	5	59.16	59.60	-2	542	-0.37%
2023/10/11	1	57.40	0	0.00	57.30	1	515	0.19%
2023/10/04	0	0.00	1	58.00	58.00	-1	480	-0.21%
2023/10/02	0.7	57.00	0	0.00	57.20	0.7	465	0.15%
2023/09/28	1	57.80	0.4	57.37	57.20	0.7	458	0.14%
2023/09/25	0	0.00	3	57.23	57.80	-3	438	-0.68%
2023/09/18	0	57.80	0	0.00	57.80	0	406	0.00%
2023/09/15	15	57.61	3	58.50	57.60	12	398	3.01%
2023/09/14	9	57.73	7	57.37	57.20	2	356	0.56%
2023/09/13	2	54.90	6	54.75	56.00	-4	315	-1.27%
2023/09/12	1	52.50	3	52.33	52.90	-2	287	-0.70%
2023/09/11	8	52.54	15	52.42	52.00	-7	278	-2.51%
2023/09/08	0	0.00	2	51.95	51.80	-2	268	-0.75%
2023/09/07	0	0.00	11	51.95	51.40	-11	270	-4.07%
2023/08/23	1	53.10	2	53.05	52.90	-1	254	-0.39%
2023/08/18	1	53.80	0	0.00	53.50	1	248	0.40%
2023/08/17	1	54.60	3	54.50	54.50	-2	247	-0.81%
2023/08/16	0	0.00	5	53.20	53.20	-5	240	-2.08%
2023/08/14	0	0.00	1	53.00	53.10	-1	249	-0.40%
2023/08/11	0	0.00	5	53.30	53.40	-5	245	-2.04%
2023/08/10	0	0.00	5	53.20	52.90	-5	245	-2.04%
2023/08/08	1	53.20	18	53.61	53.70	-17	241	-7.04%
2023/08/02	2	51.20	0	0.00	51.10	2	242	0.82%
2023/07/28	1	52.50	0	0.00	52.60	1	245	0.41%
2023/07/17	0	0.00	1	53.40	53.60	-1	262	-0.38%
2023/07/14	0	0.00	2	52.50	52.50	-2	271	-0.74%
2023/07/12	0	0.00	10	52.30	52.30	-10	293	-3.41%
2023/07/04	5	52.80	0	0.00	52.80	5	351	1.42%
2023/06/29	1	52.10	0	0.00	52.00	1	351	0.28%
2023/06/21	0	0.00	1	53.10	53.10	-1	359	-0.28%
2023/06/20	5	53.20	0	0.00	53.10	5	363	1.38%
2023/06/16	2	53.70	0	0.00	53.40	2	368	0.54%
2023/06/14	1	54.50	1	54.20	54.20	0	374	0.00%
2023/06/13	0	0.00	2	54.70	54.70	-2	377	-0.53%
2023/06/05	2	53.80	0	0.00	54.00	2	389	0.52%
2023/05/11	0	0.00	2	51.50	50.50	-2	422	-0.47%
2023/05/09	11	52.54	0	0.00	52.30	11	432	2.54%
2023/05/08	1	54.20	1	54.10	53.90	0	427	0.00%
2023/05/05	2	54.65	0	0.00	54.50	2	428	0.47%
2023/04/28	2	54.90	0	0.00	54.80	2	455	0.44%
2023/04/24	0	0.00	1	56.00	56.30	-1	454	-0.22%
2023/04/21	7	56.79	0	0.00	56.10	7	454	1.54%
2023/04/20	9	58.80	1	59.50	58.50	8	448	1.79%
2023/04/19	1	60.50	22	61.05	60.60	-21	441	-4.76%
2023/04/18	5	60.54	1	60.60	60.40	4	428	0.93%
2023/04/14	1	60.50	1	59.90	59.40	0	403	0.00%
2023/04/13	0	0.00	2	59.60	59.20	-2	383	-0.52%
2023/04/12	1	59.90	0	0.00	60.00	1	372	0.27%
2023/04/11	3	59.43	1	58.70	58.70	2	360	0.55%
2023/04/10	2	58.00	2	57.80	58.10	0	349	0.00%
2023/04/06	4	57.00	1	56.80	56.90	3	346	0.87%
2023/03/31	1	57.40	0	0.00	57.40	1	347	0.29%
2023/03/30	1	57.10	0	0.00	56.80	1	349	0.29%
2023/03/27	0	0.00	2	58.00	57.90	-2	353	-0.56%
2023/03/24	0	0.00	1	58.20	57.90	-1	355	-0.28%
2023/03/20	1	56.60	0	0.00	56.40	1	356	0.28%
2023/03/17	2	54.80	0	0.00	55.30	2	383	0.52%
2023/03/13	10	55.00	0	0.00	55.80	10	470	2.13%
2023/03/10	20	56.98	0	0.00	56.50	20	472	4.23%
2023/03/07	0	0.00	1	59.30	59.20	-1	475	-0.21%
2023/03/06	0	59.20	6.1	59.30	59.30	-6.1	481	-1.26%
2023/03/03	1	58.20	1	58.30	58.30	0	490	0.00%
2023/03/02	5	57.60	1	57.70	57.40	4	507	0.79%
2023/03/01	0	0.00	1.2	57.17	57.70	-1.2	546	-0.22%
2023/02/24	8	57.45	0	0.00	57.40	8	547	1.46%
2023/02/23	2	57.85	0	0.00	58.10	2	545	0.37%
2023/02/22	5	57.50	1	57.30	57.50	4	560	0.71%
2023/02/21	0	0.00	1	59.00	58.60	-1	562	-0.18%
2023/02/17	1	58.50	1	58.50	58.90	0	565	0.00%
2023/02/16	2	58.35	5	58.34	58.50	-3	563	-0.53%
2023/02/15	1	57.70	2	56.80	56.80	-1	563	-0.18%
2023/02/14	2	57.35	1	57.20	57.20	1	562	0.18%
2023/02/13	0	0.00	3	56.70	56.60	-3	563	-0.53%
2023/02/10	8	57.26	3	57.43	56.80	5	567	0.88%
2023/02/08	2	58.75	12	58.99	58.70	-10	578	-1.73%
2023/02/07	1	58.00	1	58.10	58.10	0	570	0.00%
2023/02/06	0	0.00	1	56.90	57.00	-1	575	-0.17%
2023/02/03	1	58.10	3	57.70	57.70	-2	575	-0.35%
2023/02/02	0	0.00	5	58.20	58.20	-5	571	-0.87%
2023/02/01	3	57.07	0	0.00	57.10	3	565	0.53%
2023/01/31	0	0.00	5	56.00	56.10	-5	558	-0.90%
2023/01/30	6	55.23	1	55.90	55.30	5	554	0.90%
2023/01/13	5	53.70	0	0.00	53.60	5	548	0.91%
2023/01/12	2	55.90	4	56.23	54.50	-2	547	-0.37%
2023/01/09	2	54.65	1	54.60	54.70	1	539	0.19%
2023/01/06	1	54.10	2	54.10	54.10	-1	542	-0.18%
2022/12/30	2	54.00	0	0.00	53.50	2	557	0.36%
2022/12/28	9	54.20	0	0.00	53.70	9	560	1.61%
2022/12/23	1	53.20	1	54.30	54.90	0	568	0.00%
2022/12/20	11	54.13	2	55.85	53.60	9	583	1.54%
2022/12/19	1	56.60	0	0.00	56.20	1	590	0.17%
2022/12/16	0	0.00	7	57.49	57.40	-7	591	-1.18%
2022/12/15	2	58.00	1	58.20	58.50	1	593	0.17%
2022/12/13	3	57.53	0	57.80	57.20	3	594	0.50%
2022/12/09	6	60.13	0	0.00	58.30	6	590	1.02%
2022/12/08	0	0.00	4	59.18	59.80	-4	561	-0.71%
2022/12/07	9	58.14	3	59.67	57.20	6	535	1.12%
2022/12/06	0	0.00	3	56.43	55.90	-3	483	-0.62%
2022/12/05	0	0.00	2	58.10	57.20	-2	481	-0.42%
2022/12/02	1	58.30	1	57.60	57.60	0	484	0.00%
2022/12/01	1	57.50	0	0.00	57.30	1	484	0.21%
2022/11/30	0	0.00	1	56.60	56.70	-1	483	-0.21%
2022/11/29	2	55.70	3	56.03	56.10	-1	491	-0.20%
2022/11/28	3	56.60	3	56.40	56.40	0	489	0.00%
2022/11/25	3	56.37	2	56.30	56.20	1	488	0.20%
2022/11/24	2.3	55.55	1	56.10	56.30	1.3	478	0.26%
2022/11/23	9	55.09	28	55.28	54.90	-19	459	-4.13%
2022/11/22	4	53.10	0	0.00	52.50	4	424	0.94%
2022/11/21	5	54.20	0	0.00	53.70	5	436	1.15%
2022/11/18	1	55.20	1	55.30	54.60	0	442	0.00%
2022/11/17	2	53.70	0	0.00	54.30	2	428	0.47%
2022/11/16	1	52.40	1	53.30	53.50	0	428	0.00%
2022/11/14	10	51.90	0	0.00	52.10	10	439	2.27%
2022/11/11	0	0.00	1	52.20	51.90	-1	469	-0.21%
2022/11/09	0	0.00	1	51.80	51.70	-1	470	-0.21%
2022/11/08	1	51.90	2	51.90	51.00	-1	476	-0.21%
2022/11/07	3	51.83	1	51.00	51.50	2	480	0.42%
2022/11/03	1	47.10	2	48.28	48.85	-1	469	-0.21%
2022/11/02	1	48.25	0	0.00	48.00	1	470	0.21%
2022/11/01	0	0.00	1	46.95	47.10	-1	463	-0.22%
2022/10/31	0	0.00	1	45.95	46.00	-1	466	-0.21%
2022/10/28	1	45.40	0	0.00	44.45	1	470	0.21%
2022/10/25	1	46.00	0	0.00	45.10	1	486	0.21%
2022/10/24	0	0.00	1	47.00	46.00	-1	492	-0.20%
2022/10/18	2	46.45	2	47.13	46.90	0	542	0.00%
2022/10/13	1	46.70	0	0.00	43.00	1	573	0.17%
2022/10/11	1	47.15	0	0.00	46.40	1	577	0.17%
2022/10/07	1	50.00	1	49.80	49.80	0	589	0.00%
2022/10/05	2	51.65	1	51.00	51.00	1	620	0.16%
2022/10/03	0	0.00	1	48.95	49.90	-1	645	-0.15%
2022/09/29	0	0.00	2	49.08	48.60	-2	703	-0.28%
2022/09/28	0	0.00	10	48.62	47.55	-10	709	-1.41%
2022/09/26	1	50.30	0	0.00	50.10	1	721	0.14%
2022/09/22	3	55.40	0	0.00	56.10	3	737	0.41%
2022/09/21	0	0.00	1	56.00	56.40	-1	739	-0.14%
2022/09/15	0	0.00	3	57.30	56.60	-3	776	-0.39%
2022/09/12	1	57.10	0	0.00	57.30	1	801	0.12%
2022/09/08	3	56.40	0	0.00	56.20	3	812	0.37%
2022/09/07	0	0.00	0.1	57.60	56.70	-0.1	835	-0.01%
2022/09/05	1	61.70	1	60.50	60.50	0	844	0.00%
2022/08/30	0	63.70	0	0.00	63.80	0	887	0.00%
2022/08/26	1	65.30	5	65.32	64.30	-4	941	-0.42%
2022/08/25	0	0.00	1	64.50	63.90	-1	963	-0.10%
2022/08/24	4	62.30	0	0.00	62.20	4	1,059	0.38%
2022/08/23	1	62.80	1	63.10	63.10	0	1,105	0.00%
2022/08/22	1	64.70	0	0.00	64.20	1	1,248	0.08%
2022/08/19	0	0.00	2	66.20	65.00	-2	1,286	-0.16%
2022/08/18	2	65.20	2	65.90	65.30	0	1,282	0.00%
2022/08/17	0	0.00	1	64.30	64.20	-1	1,259	-0.08%
2022/08/16	1	64.40	1	63.90	63.90	0	1,276	0.00%
2022/08/15	0	0.00	1	64.20	64.20	-1	1,320	-0.08%
2022/08/12	1	63.90	1	63.70	63.70	0	1,351	0.00%
2022/08/11	2	62.80	0	0.00	62.50	2	1,376	0.15%
2022/08/10	0	0.00	1	61.80	61.80	-1	1,381	-0.07%
2022/08/08	2	60.75	4	60.28	61.00	-2	1,419	-0.14%
2022/08/05	0	0.00	1	61.10	61.50	-1	1,442	-0.07%
2022/08/04	1	59.70	1	59.70	59.70	0	1,459	0.00%
2022/08/03	1	60.10	1	59.40	59.90	0	1,491	0.00%
2022/08/02	0	0.00	2	60.50	60.70	-2	1,517	-0.13%
2022/08/01	0	0.00	5	62.50	62.60	-5	1,548	-0.32%
2022/07/28	8.1	65.41	11	65.55	62.90	-2.9	1,564	-0.19%
2022/07/26	6	62.70	1	62.80	62.30	5	1,548	0.32%
2022/07/21	0	0.00	1	64.40	64.40	-1	1,544	-0.06%
2022/07/20	3	62.77	2	62.75	62.30	1	1,534	0.07%
2022/07/19	1	61.50	0	0.00	61.80	1	1,530	0.07%
2022/07/18	1	61.60	0	0.00	61.50	1	1,526	0.07%
2022/07/15	0	0.00	3	59.97	61.10	-3	1,518	-0.20%
2022/07/14	3	59.17	1	60.00	59.70	2	1,504	0.13%
2022/07/13	1	59.30	0	0.00	58.10	1	1,491	0.07%
2022/07/11	1	58.00	0	0.00	58.40	1	1,477	0.07%
2022/07/08	0	0.00	13	58.88	59.20	-13	1,463	-0.89%
2022/07/07	1	54.00	6	55.03	55.50	-5	1,419	-0.35%
2022/07/06	8	53.59	0	0.00	51.80	8	1,408	0.57%
2022/07/05	3	54.03	4	55.00	55.10	-1	1,405	-0.07%
2022/07/04	5	54.50	0	0.00	53.70	5	1,401	0.36%
2022/07/01	1	55.40	1	55.20	54.50	0	1,390	0.00%
2022/06/30	6	58.55	0	0.00	58.30	6	1,374	0.44%
2022/06/27	0	0.00	3	64.50	64.50	-3	1,364	-0.22%
2022/06/24	1	64.10	2	64.10	63.30	-1	1,364	-0.07%
2022/06/22	2	66.05	0	0.00	62.50	2	1,348	0.15%
2022/06/21	1	64.40	1	65.60	66.50	0	1,342	0.00%
2022/06/20	0	0.00	1	66.10	63.80	-1	1,371	-0.07%
2022/06/16	2	71.05	4	68.55	67.10	-2	1,361	-0.15%
2022/06/15	2	70.30	1	70.00	70.00	1	1,342	0.07%
2022/06/14	0	0.00	3	70.70	71.60	-3	1,348	-0.22%
2022/06/13	1	71.30	0	0.00	71.20	1	1,363	0.07%
2022/06/10	9	72.77	2	72.75	72.60	7	1,366	0.51%
2022/06/09	3	71.47	14	71.64	72.20	-11	1,358	-0.81%
2022/06/08	12	73.38	5	73.74	73.10	7	1,326	0.53%
2022/06/07	8	74.18	5	74.02	73.90	3	1,314	0.23%
2022/06/06	2	73.50	0	0.00	73.10	2	1,277	0.16%
2022/06/02	8	75.18	3	74.13	74.10	5	1,267	0.39%
2022/06/01	26	75.58	22	75.37	75.10	4	1,239	0.32%
2022/05/31	5	72.68	7	73.30	73.60	-2	1,138	-0.18%
2022/05/30	16	72.71	20	72.25	73.20	-4	1,094	-0.37%
2022/05/27	2	67.85	17.4	67.79	69.90	-15.4	951	-1.62%
2022/05/26	4	67.48	1	67.70	66.40	3	913	0.33%
2022/05/25	3	66.73	3	67.30	67.10	0	906	0.00%
2022/05/24	5	67.32	4	66.50	66.50	1	911	0.11%
2022/05/23	6	69.12	3	68.20	68.00	3	894	0.34%
2022/05/20	3	67.87	2	68.15	68.90	1	854	0.12%
2022/05/19	3	64.87	9	66.00	68.10	-6	820	-0.73%
2022/05/18	7	64.60	3	64.73	64.30	4	790	0.51%
2022/05/17	0	0.00	12	64.24	64.80	-12	783	-1.53%
2022/05/16	17	64.07	20	63.76	63.10	-3	773	-0.39%
2022/05/13	2	63.80	5	63.60	64.30	-3	753	-0.40%
2022/05/12	22	63.94	1	64.50	61.90	21	739	2.84%
2022/05/11	6	63.80	1	63.10	63.10	5	744	0.67%
2022/05/10	7	61.19	5	62.42	65.00	2	717	0.28%
2022/05/09	1	62.80	1	62.50	61.80	0	697	0.00%
2022/05/04	7	59.70	2	59.90	59.00	5	648	0.77%
2022/04/28	0	0.00	1	55.00	55.00	-1	654	-0.15%
2022/04/27	1	51.10	27	51.65	53.80	-26	655	-3.97%
2022/04/22	4	60.10	0	0.00	59.80	4	651	0.61%
2022/04/15	12	62.61	1	64.40	62.10	11	781	1.41%
2022/04/14	6	63.30	0	0.00	63.20	6	841	0.71%
2022/04/11	2	65.05	0	0.00	65.00	2	1,312	0.15%
2022/04/08	1	67.70	0	0.00	67.70	1	1,614	0.06%
2022/04/07	1	68.50	0	0.00	67.60	1	1,626	0.06%
2022/04/01	1	69.20	11	69.85	70.40	-10	1,653	-0.60%
2022/03/30	3	72.57	1	73.00	72.10	2	1,658	0.12%
2022/03/29	3	71.50	2.1	71.35	71.30	0.9	1,654	0.05%
2022/03/25	3	71.03	3	72.00	70.30	0	1,656	0.00%
2022/03/24	0	0.00	1	70.50	71.30	-1	1,656	-0.06%
2022/03/23	24	70.97	2	71.35	70.70	22	1,663	1.32%
2022/03/18	5	70.06	2	70.65	70.30	3	1,651	0.18%
2022/03/17	1	68.50	1	69.80	69.80	0	1,648	0.00%
2022/03/16	0	0.00	5.2	68.13	67.10	-5.2	1,643	-0.32%
2022/03/10	0	0.00	1	67.10	67.00	-1	1,757	-0.06%
2022/03/09	0	65.60	0	0.00	65.40	0	1,777	0.00%
2022/03/07	4.2	65.82	0	0.00	66.00	4.2	1,840	0.23%
2022/03/04	1	68.80	0	0.00	68.80	1	1,906	0.05%
2022/03/01	0	0.00	2.2	69.18	68.90	-2.2	1,979	-0.11%
2022/02/25	2.2	67.47	0	0.00	67.40	2.2	2,012	0.11%
2022/02/24	6	68.20	2	68.35	66.60	4	2,110	0.19%
2022/02/22	0	0.00	10	69.20	68.90	-10	2,202	-0.45%
2022/02/17	0	0.00	0.4	71.80	71.50	-0.4	2,470	-0.02%
2022/02/16	0	0.00	1	72.50	71.70	-1	2,726	-0.04%
2022/02/14	1	71.30	0	0.00	70.90	1	2,845	0.04%
2022/02/11	0.2	72.30	0.3	73.70	72.40	-0.1	2,870	0.00%
2022/02/10	0.5	71.90	0	0.00	72.00	0.5	2,905	0.02%
2022/02/09	0	0.00	0.1	72.10	71.80	-0.1	2,917	0.00%
2022/02/08	10	70.70	0	0.00	70.70	10	2,956	0.34%
2022/01/26	1.1	67.05	1	67.30	67.00	0.1	3,101	0.00%
2022/01/25	2	67.90	1	68.50	67.30	1	3,158	0.03%
2022/01/24	0.1	68.20	0	0.00	69.30	0.1	3,305	0.00%
2022/01/21	0.3	70.00	0	0.00	69.70	0.3	3,445	0.01%
2022/01/20	0.1	71.50	0	0.00	71.70	0.1	3,451	0.00%
2022/01/18	1	72.00	0	0.00	71.30	1	3,490	0.03%
2022/01/12	1	71.30	0	0.00	70.90	1	3,561	0.03%
2022/01/11	6	72.60	1	73.60	72.00	5	3,598	0.14%
2022/01/10	0	0.00	1	76.30	76.00	-1	3,565	-0.03%
2022/01/07	2	79.15	0	0.00	77.70	2	3,595	0.06%
2022/01/06	2	82.10	1	83.30	81.60	1	3,544	0.03%
2022/01/05	17	86.99	49	86.72	84.80	-32	3,478	-0.92%
2022/01/04	3	83.30	6.2	84.13	84.50	-3.2	3,237	-0.10%
2022/01/03	15	84.47	13.2	84.27	82.70	1.8	3,127	0.06%
2021/12/30	0	0.00	1	79.40	80.00	-1	2,843	-0.04%
2021/12/29	0	0.00	0.2	80.80	79.00	-0.2	2,856	-0.01%
2021/12/28	2	79.20	0	0.00	80.00	2	2,908	0.07%
2021/12/27	0	0.00	2	78.35	78.20	-2	2,952	-0.07%
2021/12/17	0.2	78.90	0	0.00	78.50	0.2	3,002	0.01%
2021/12/16	4	80.40	0.2	80.80	80.80	3.8	3,003	0.13%
2021/12/13	0	0.00	2	78.80	78.90	-2	3,000	-0.07%
2021/12/10	1.2	79.02	0	0.00	78.70	1.2	3,006	0.04%
2021/12/09	1	80.50	1	80.90	79.50	0	3,011	0.00%
2021/12/08	1	81.30	1	81.50	81.50	0	2,999	0.00%
2021/12/07	3	83.20	5	83.22	82.40	-2	2,979	-0.07%
2021/12/06	1	81.00	0	0.00	81.40	1	2,930	0.03%
2021/12/03	1	82.60	1.2	82.55	82.80	-0.2	2,947	-0.01%
2021/12/02	1	81.70	4	83.43	81.00	-3	2,980	-0.10%
2021/11/30	24	82.24	10	82.56	81.40	14	3,044	0.46%
2021/11/29	0	0.00	2	76.30	78.90	-2	3,039	-0.07%
2021/11/26	0.2	78.00	0	0.00	78.00	0.2	3,093	0.01%
2021/11/25	5	80.86	2	79.60	79.60	3	3,397	0.09%
2021/11/24	1.2	81.15	6	81.20	81.10	-4.8	3,456	-0.14%
2021/11/23	11	84.96	8	83.80	82.00	3	3,449	0.09%
2021/11/22	0.2	83.60	1	83.50	83.80	-0.8	3,383	-0.02%
2021/11/19	1	82.70	1	82.30	82.50	0	3,380	0.00%
2021/11/18	2	82.50	4	82.73	82.20	-2	3,384	-0.06%
2021/11/17	4	85.50	3	84.43	82.20	1	3,382	0.03%
2021/11/16	5	80.36	6	80.77	81.20	-1	3,270	-0.03%
2021/11/15	16	83.82	19	84.04	83.10	-3	3,230	-0.09%
2021/11/12	1	79.60	3	78.83	80.00	-2	3,025	-0.07%
2021/11/11	2	78.40	1	77.60	77.10	1	2,998	0.03%
2021/11/10	2	77.80	1	78.10	77.50	1	3,003	0.03%
2021/11/09	5	77.72	7	77.87	77.70	-2	3,024	-0.07%
2021/11/08	3	75.23	3	75.43	75.00	0	3,028	0.00%
2021/11/05	2	77.20	3	77.23	76.40	-1	3,046	-0.03%
2021/11/04	11	77.94	5.5	78.35	79.30	5.5	3,037	0.18%
2021/11/03	5	73.80	4	75.65	76.30	1	2,980	0.03%
2021/11/02	1	74.30	2	74.20	74.90	-1	2,987	-0.03%
2021/11/01	8	78.53	8	77.95	77.80	0	2,969	0.00%
2021/10/29	6	73.92	6	72.57	74.80	0	2,873	0.00%
2021/10/28	0	70.30	1	69.80	70.10	-1	2,781	-0.04%
2021/10/27	1	68.30	5	69.98	70.00	-4	2,824	-0.14%
2021/10/25	2	69.70	2	68.90	69.60	0	2,996	0.00%
2021/10/22	2	68.40	0	0.00	69.70	2	3,088	0.06%
2021/10/21	0	67.00	0	0.00	67.10	0	3,214	0.00%
2021/10/20	0	0.00	2	67.70	67.60	-2	3,317	-0.06%
2021/10/19	0	0.00	1	67.50	67.40	-1	3,493	-0.03%
2021/10/15	4	64.90	2	64.00	63.60	2	4,049	0.05%
2021/10/13	1	63.10	0	0.00	60.20	1	4,363	0.02%
2021/10/12	1	62.90	2	64.00	62.90	-1	4,408	-0.02%
2021/10/08	5	65.46	2	65.60	64.70	3	4,466	0.07%
2021/10/07	3	66.93	6	67.02	67.50	-3	4,599	-0.07%
2021/10/06	3	66.73	2	65.40	63.80	1	4,832	0.02%
2021/10/05	7	66.43	1	64.70	66.10	6	5,039	0.12%
2021/10/04	3	66.03	1	66.80	66.50	2	5,094	0.04%
2021/10/01	1	65.40	4	64.85	63.50	-3	5,190	-0.06%
2021/09/29	0	0.00	1	65.10	65.10	-1	5,414	-0.02%
2021/09/27	1	69.80	0	0.00	68.90	1	6,213	0.02%
2021/09/24	0	0.00	1	70.10	69.70	-1	6,290	-0.02%
2021/09/23	1	70.30	0	0.00	68.80	1	6,403	0.02%
2021/09/22	2	69.45	0	0.00	68.00	2	6,490	0.03%
2021/09/17	1	71.00	0	0.00	71.60	1	6,693	0.01%
2021/09/15	0	0.00	1	70.80	70.80	-1	6,812	-0.01%
2021/09/14	0.2	72.50	1	73.00	72.00	-0.8	6,860	-0.01%
2021/09/13	3	73.80	1	74.20	72.50	2	6,873	0.03%
2021/09/10	1	74.30	1	74.00	74.40	0	6,903	0.00%
2021/09/09	0	0.00	6	73.70	74.30	-6	6,995	-0.09%
2021/09/08	0.3	72.94	1	71.90	71.60	-0.7	7,066	-0.01%
2021/09/07	6	74.85	1	77.50	73.90	5	7,088	0.07%
2021/09/06	10	81.01	7	80.59	77.60	3	7,066	0.04%
2021/09/03	0	0.00	4	79.65	80.50	-4	7,003	-0.06%
2021/09/02	7	80.43	5	80.46	78.20	2	7,130	0.03%
2021/09/01	7	82.51	13	82.54	82.70	-6	7,121	-0.08%
2021/08/31	43	83.30	28.3	83.39	82.00	14.7	7,066	0.21%
2021/08/30	5	79.30	6	79.57	78.40	-1	6,782	-0.01%
2021/08/27	2	77.85	0	0.00	77.60	2	6,797	0.03%
2021/08/26	2.3	78.57	4	77.58	78.90	-1.7	6,822	-0.02%
2021/08/25	1	78.20	2	77.10	77.60	-1	6,845	-0.01%
2021/08/24	9	77.03	4	76.18	76.70	5	6,875	0.07%
2021/08/23	1	75.60	4	75.40	77.10	-3	6,965	-0.04%
2021/08/20	1	70.80	4	71.58	70.60	-3	6,990	-0.04%
2021/08/19	1	72.00	1	72.70	69.00	0	7,017	0.00%
2021/08/18	5	73.26	2	73.80	74.50	3	7,029	0.04%
2021/08/17	9	71.73	6	71.35	70.90	3	7,037	0.04%
2021/08/16	2	77.65	2	77.60	76.50	0	7,012	0.00%
2021/08/13	3	78.07	1	77.30	77.00	2	6,984	0.03%
2021/08/12	1	75.50	4	78.75	79.50	-3	6,980	-0.04%
2021/08/11	0	0.00	1	77.00	74.00	-1	6,944	-0.01%
2021/08/10	2	77.90	0	0.00	77.80	2	6,936	0.03%
2021/08/09	2	79.25	4	79.80	78.60	-2	6,940	-0.03%
2021/08/04	5	84.86	2.1	85.14	85.00	2.9	6,976	0.04%
2021/08/03	5	84.28	1	84.40	84.60	4	6,981	0.06%
2021/08/02	0	0.00	76	82.72	82.50	-76	7,004	-1.08%
2021/07/30	4	85.68	6	84.88	82.50	-2	7,009	-0.03%
2021/07/29	1.1	84.64	3.1	85.89	87.40	-2.1	6,932	-0.03%
2021/07/28	13	80.84	39.3	80.43	82.20	-26.3	6,866	-0.38%
2021/07/27	9	92.70	14.1	92.88	87.30	-5.1	6,839	-0.07%
2021/07/26	1.2	90.92	4	91.70	91.00	-2.8	6,737	-0.04%
2021/07/23	5.1	92.80	12.5	91.06	89.80	-7.3	6,674	-0.11%
2021/07/22	73.1	94.68	27	94.53	92.20	46	6,564	0.70%
2021/07/21	8	88.41	21	88.25	90.40	-13	6,298	-0.21%
2021/07/20	15	84.82	11	84.25	82.20	4	6,304	0.06%
2021/07/19	12.1	82.82	11.4	82.07	84.50	0.7	6,295	0.01%
2021/07/16	1	79.90	0	0.00	79.20	1	6,257	0.02%
2021/07/15	8	81.00	5	81.10	80.20	3	6,362	0.05%
2021/07/14	42.1	82.01	26.1	78.79	80.00	15.9	6,517	0.24%
2021/07/13	21.5	87.41	57	87.22	82.30	-35.5	6,702	-0.53%
2021/07/12	66	85.82	46	86.75	85.00	20	6,751	0.30%
2021/07/09	51	81.10	14	80.48	82.00	37	6,606	0.56%
2021/07/08	19	80.18	19	79.76	79.50	0	6,549	0.00%
2021/07/07	1	78.40	8	77.35	77.30	-7	6,455	-0.11%
2021/07/06	9	77.63	9	78.08	76.50	0	6,417	0.00%
2021/07/05	47.4	79.60	35	79.70	78.00	12.4	6,324	0.20%
2021/07/02	24	74.13	13	75.45	76.70	11	5,871	0.19%
2021/06/30	11	71.46	38	72.38	72.00	-27	5,786	-0.47%
2021/06/29	29	70.56	4	71.10	71.00	25	5,824	0.43%
2021/06/28	8	71.13	29.4	69.95	71.90	-21.4	6,018	-0.36%
2021/06/25	10	67.25	1	67.10	67.90	9	5,925	0.15%
2021/06/24	14	66.53	0	0.00	67.40	14	6,133	0.23%
2021/06/23	0	0.00	1.2	66.93	67.40	-1.2	6,125	-0.02%
2021/06/22	1	64.80	0	0.00	63.90	1	6,206	0.02%
2021/06/21	0	0.00	1	64.40	64.70	-1	6,195	-0.02%
2021/06/18	3	67.80	3	68.33	66.00	0	6,181	0.00%
2021/06/17	3	66.70	4.2	66.91	67.80	-1.2	6,116	-0.02%
2021/06/16	5	65.18	2	65.70	65.50	3	6,113	0.05%
2021/06/15	1	64.70	2	65.40	65.50	-1	6,087	-0.02%
2021/06/11	1	64.50	3	64.13	63.50	-2	6,100	-0.03%
2021/06/10	24	66.61	22	65.48	64.30	2	6,210	0.03%
2021/06/09	1	65.00	6	63.43	63.60	-5	6,326	-0.08%
2021/06/08	0	0.00	1	66.20	65.10	-1	6,294	-0.02%
2021/06/07	5	66.40	4	66.40	65.50	1	6,291	0.02%
2021/06/04	4	67.73	6	67.80	66.90	-2	6,251	-0.03%
2021/06/03	1	67.50	1	66.70	66.60	0	6,182	0.00%
2021/06/02	2.1	65.92	0	0.00	66.40	2.1	6,154	0.03%
2021/06/01	2	66.90	5	66.76	67.50	-3	6,125	-0.05%
2021/05/31	17	66.34	39	65.55	66.90	-22	6,129	-0.36%
2021/05/28	11	63.27	2	62.65	62.80	9	6,003	0.15%
2021/05/27	6	61.45	0	0.00	62.40	6	5,983	0.10%
2021/05/26	1	59.50	2	59.65	59.30	-1	5,948	-0.02%
2021/05/25	21	58.61	5	59.32	58.90	16	5,968	0.27%
2021/05/24	1	55.20	2	55.75	56.10	-1	6,067	-0.02%
2021/05/18	1	51.50	4	51.53	52.60	-3	6,308	-0.05%
2021/05/17	0	0.00	1	50.20	47.90	-1	6,305	-0.02%
2021/05/14	0	0.00	10	53.30	52.20	-10	6,267	-0.16%
2021/05/13	1	55.00	1	55.40	54.00	0	6,231	0.00%
2021/05/12	4	58.55	2	56.00	55.30	2	6,185	0.03%
2021/05/11	2	56.60	1	58.40	56.40	1	6,094	0.02%
2021/05/10	10	62.85	1	66.20	62.10	9	6,038	0.15%
2021/05/07	6	63.75	7	64.74	66.20	-1	5,967	-0.02%
2021/05/05	9	63.87	7	62.40	61.80	2	5,882	0.03%
2021/05/04	3	65.00	7	63.69	63.20	-4	5,855	-0.07%
2021/05/03	1	65.00	14	64.99	65.10	-13	5,774	-0.23%
2021/04/29	5	70.12	8	69.15	68.90	-3	5,728	-0.05%
2021/04/28	5	70.80	2	71.95	70.30	3	5,679	0.05%
2021/04/27	4	70.30	7.2	70.77	69.70	-3.2	5,595	-0.06%
2021/04/26	23	74.08	19.1	73.34	72.20	3.9	5,523	0.07%
2021/04/23	6	68.88	4.2	70.68	71.90	1.8	5,272	0.03%
2021/04/22	8.3	68.95	9.1	69.01	65.40	-0.7	5,137	-0.01%
2021/04/21	20	68.25	21	68.11	68.00	-1	4,989	-0.02%
2021/04/20	14.1	67.31	12	67.03	67.20	2.1	4,836	0.04%
2021/04/19	34	66.44	25	66.36	65.00	9	4,638	0.19%
2021/04/16	31.2	61.80	33	61.75	63.10	-1.8	4,320	-0.04%
2021/04/15	6	58.62	1	59.00	58.80	5	4,079	0.12%
2021/04/14	3	56.20	21	54.18	56.60	-18	4,038	-0.45%
2021/04/13	1	57.00	5	58.20	56.80	-4	4,167	-0.10%
2021/04/12	1	56.50	2	57.40	56.40	-1	4,163	-0.02%
2021/04/09	9	58.28	3	58.37	57.60	6	4,314	0.14%
2021/04/08	2	60.15	1	60.40	59.90	1	4,326	0.02%
2021/04/07	31	60.17	23	60.88	59.70	8	4,314	0.19%
2021/04/06	1	58.00	0	0.00	58.00	1	4,200	0.02%
2021/04/01	14	59.04	13	58.25	59.00	1	4,512	0.02%
2021/03/31	34	58.32	64	58.33	58.20	-30	4,698	-0.64%
2021/03/30	17	55.38	7	55.44	55.30	10	4,419	0.23%
2021/03/29	27	55.27	24	56.09	54.30	3	4,312	0.07%
2021/03/26	28	52.99	9	53.60	53.80	19	4,076	0.47%
2021/03/25	12	54.28	5	54.30	52.90	7	4,122	0.17%
2021/03/23	1	52.50	1	52.00	51.70	0	4,042	0.00%
2021/03/22	0	0.00	3	52.13	52.30	-3	4,043	-0.07%
2021/03/19	5	54.14	5	53.66	53.50	0	4,049	0.00%
2021/03/17	0	0.00	10	53.45	53.00	-10	4,152	-0.24%
2021/03/16	7	53.93	5	53.24	52.90	2	4,137	0.05%
2021/03/15	25	54.76	23	54.82	55.30	2	4,079	0.05%
2021/03/12	2	51.50	0	0.00	51.80	2	3,834	0.05%
2021/03/11	2	51.30	0	0.00	50.80	2	3,832	0.05%
2021/03/10	1	49.70	0	0.00	49.70	1	3,842	0.03%
2021/03/09	4	48.70	0	0.00	49.50	4	4,074	0.10%
2021/03/08	2	49.95	0	0.00	49.35	2	4,133	0.05%
2021/03/05	1	50.50	2	51.70	50.50	-1	4,130	-0.02%
2021/03/04	3	53.87	2	52.80	52.50	1	4,118	0.02%
2021/03/03	2	51.10	10	51.59	52.50	-8	4,057	-0.20%
2021/03/02	6	52.77	6	52.78	52.10	0	4,160	0.00%
2021/02/26	3	52.20	2	53.10	52.60	1	4,166	0.02%
2021/02/25	8	52.83	15	53.16	52.90	-7	4,233	-0.17%
2021/02/24	3	53.00	15	53.19	52.70	-12	4,250	-0.28%
2021/02/23	9	51.98	3	52.13	52.00	6	4,117	0.15%
2021/02/22	5	51.73	412	49.26	52.20	-407	4,038	-10.08%	大賣/鉅額交易
2021/02/19	1	48.40	1	48.90	48.50	0	3,841	0.00%
2021/02/18	81	45.80	2	45.55	46.75	79	3,816	2.07%
2021/02/17	41	44.75	0	0.00	44.75	41	3,858	1.06%
2021/02/04	0	0.00	3	42.90	42.20	-3	3,922	-0.08%
2021/02/03	1	43.30	0	0.00	43.15	1	3,930	0.03%
2021/02/02	0	0.00	1	42.45	43.00	-1	3,942	-0.03%
2021/02/01	1	42.50	0	0.00	42.10	1	3,971	0.03%
2021/01/29	1	42.90	3	43.15	42.70	-2	3,972	-0.05%
2021/01/27	0	0.00	2	45.50	44.90	-2	3,991	-0.05%
2021/01/26	1	45.00	1	46.15	45.00	0	3,999	0.00%
2021/01/25	3	45.75	1	45.40	45.85	2	4,000	0.05%
2021/01/22	1	45.55	1.1	46.00	45.85	-0.1	3,995	0.00%
2021/01/21	0	0.00	10	45.55	45.15	-10	3,994	-0.25%
2021/01/20	7	47.77	32	47.05	46.20	-25	4,015	-0.62%
2021/01/19	36	49.13	3	48.82	48.60	33	4,014	0.82%
2021/01/15	1	49.50	1	49.00	48.45	0	4,002	0.00%
2021/01/14	3	49.43	0	0.00	49.70	3	3,982	0.08%
2021/01/13	3	48.60	13	48.57	48.35	-10	3,970	-0.25%
2021/01/12	0	0.00	6	48.57	47.85	-6	3,958	-0.15%
2021/01/11	1	49.05	16	49.48	49.70	-15	3,950	-0.38%
2021/01/08	4	49.50	12	48.54	49.10	-8	4,072	-0.20%
2021/01/07	1	51.00	1	51.10	50.70	0	4,018	0.00%
2021/01/06	143	51.38	14	51.58	50.70	129	3,989	3.23%	大買/鉅額交易
2021/01/05	7	50.81	4	51.25	50.50	3	3,816	0.08%
2021/01/04	14	52.33	15	52.00	52.20	-1	3,838	-0.03%
2020/12/31	14	51.46	34	50.47	49.65	-20	3,705	-0.54%
2020/12/30	48	50.13	7	50.03	50.50	41	3,916	1.05%
2020/12/29	18	49.69	6	49.90	49.00	12	3,873	0.31%
2020/12/28	42	50.93	15	50.84	50.80	27	3,769	0.72%
2020/12/25	134	47.32	30	46.51	48.05	104	3,390	3.07%	大買/鉅額交易
2020/12/24	1	43.05	3	43.25	43.70	-2	3,054	-0.07%
2020/12/23	2	42.90	1	43.65	42.90	1	3,048	0.03%
2020/12/22	5	43.30	0	0.00	42.30	5	3,056	0.16%
2020/12/21	12	43.79	17	43.63	44.00	-5	3,048	-0.16%
2020/12/18	12	43.84	9	43.58	42.60	3	3,029	0.10%
2020/12/16	9	42.81	11	42.92	42.75	-2	3,338	-0.06%
2020/12/15	3	43.23	9	42.76	42.75	-6	3,452	-0.17%
2020/12/14	10	44.95	21	44.85	43.30	-11	3,401	-0.32%
2020/12/11	3	41.50	1	41.65	42.00	2	3,198	0.06%
2020/12/10	5	42.26	2	41.65	42.50	3	3,175	0.09%
2020/12/09	21	43.97	8	43.71	43.40	13	3,142	0.41%
2020/12/08	3	42.22	26	42.32	43.45	-23	3,053	-0.75%
2020/12/07	3	41.73	5	41.81	41.75	-2	3,017	-0.07%
2020/12/04	1	42.95	7	42.81	42.55	-6	2,994	-0.20%
2020/12/03	35	44.25	38	44.58	43.00	-3	2,956	-0.10%
2020/12/02	2	42.83	8	42.66	42.65	-6	2,717	-0.22%
2020/12/01	0	0.00	1	40.80	41.40	-1	2,638	-0.04%
2020/11/27	3	41.23	0	0.00	41.10	3	2,621	0.11%
2020/11/26	14	42.26	10	41.58	41.65	4	2,602	0.15%
2020/11/25	1	41.70	2	40.90	42.10	-1	2,479	-0.04%
2020/11/24	26	41.93	16	41.41	41.25	10	2,429	0.41%
2020/11/23	4	41.43	18	40.98	41.00	-14	2,406	-0.58%
2020/11/20	10	40.00	24	39.83	39.85	-14	2,356	-0.59%
2020/11/18	0	0.00	1	39.65	39.20	-1	2,386	-0.04%
2020/11/17	12	39.33	1	39.25	39.60	11	2,374	0.46%
2020/11/16	18	39.92	4	40.08	40.10	14	2,356	0.59%
2020/11/13	25	39.37	25	39.34	39.75	0	2,290	0.00%
2020/11/12	10	38.92	5	39.70	38.30	5	2,246	0.22%
2020/11/11	1	38.90	2	38.93	38.85	-1	2,199	-0.05%
2020/11/10	1	39.05	1	38.15	38.35	0	2,189	0.00%
2020/11/09	5	38.85	8	38.92	39.00	-3	2,175	-0.14%
2020/11/06	3	38.07	3	38.33	38.20	0	2,145	0.00%
2020/11/05	3	38.20	0	0.00	38.30	3	2,139	0.14%
2020/11/04	2	37.73	2	37.73	37.80	0	2,131	0.00%
2020/11/03	1	37.35	1	36.30	37.35	0	2,104	0.00%
2020/11/02	1	35.90	0	0.00	35.90	1	2,094	0.05%
2020/10/30	0	0.00	1	37.60	36.50	-1	2,085	-0.05%
2020/10/29	0	0.00	8	37.11	37.40	-8	2,078	-0.38%
2020/10/28	1	39.20	1	38.80	38.00	0	2,067	0.00%
2020/10/27	1	38.40	3	38.25	38.65	-2	2,031	-0.10%
2020/10/22	0	0.00	1	37.70	37.95	-1	1,997	-0.05%
2020/10/21	0	0.00	5	38.66	38.25	-5	1,995	-0.25%
2020/10/19	3	38.20	0	0.00	38.35	3	1,973	0.15%
2020/10/16	11	39.79	14	39.60	37.80	-3	1,956	-0.15%
2020/10/15	1	37.85	0	0.00	37.80	1	1,812	0.06%
2020/10/13	6	38.65	4	38.54	38.80	2	1,783	0.11%
2020/10/12	5	39.93	3	38.80	38.20	2	1,769	0.11%
2020/10/08	6	39.13	16	39.22	39.55	-10	1,693	-0.59%
2020/10/07	37	40.31	26	40.88	39.45	11	1,642	0.67%
2020/10/06	1	37.90	20	38.30	38.30	-19	1,342	-1.42%
2020/09/25	3	37.10	1	38.75	37.70	2	1,439	0.14%
2020/09/24	3	39.43	1	39.90	38.55	2	1,438	0.14%
2020/09/23	36	40.82	10	41.20	40.60	26	1,414	1.84%
2020/09/22	7	39.51	18	39.81	40.65	-11	1,348	-0.82%
2020/09/21	47	39.82	52	40.25	40.50	-5	1,259	-0.40%
2020/09/18	31	38.48	35	38.42	38.50	-4	981	-0.41%
2020/09/16	1	35.85	0	0.00	35.55	1	872	0.11%
2020/09/14	0	0.00	1	35.55	35.40	-1	883	-0.11%
2020/09/09	2	35.33	1	35.25	35.80	1	905	0.11%
2020/09/08	1	36.00	0	0.00	35.55	1	910	0.11%
2020/09/07	1	36.00	0	0.00	35.90	1	919	0.11%
2020/09/04	1	36.60	0	0.00	36.45	1	932	0.11%
2020/09/03	1	37.45	8	37.43	37.10	-7	965	-0.73%
2020/09/02	1	36.90	5	37.66	37.90	-4	1,014	-0.39%
2020/09/01	0	0.00	13	37.01	37.00	-13	1,096	-1.19%
2020/08/31	4	36.99	3	36.95	37.00	1	1,109	0.09%
2020/08/27	29	38.14	7	37.54	37.60	22	1,158	1.90%
2020/08/26	1	36.90	1	37.00	37.00	0	1,126	0.00%
2020/08/25	1	35.35	1	35.20	35.25	0	1,111	0.00%
2020/08/24	1	36.10	0	0.00	36.50	1	1,126	0.09%
2020/08/20	8	32.73	20	32.96	32.90	-12	1,126	-1.07%
2020/08/17	0	0.00	5	35.66	35.90	-5	1,320	-0.38%
2020/08/14	0	0.00	3	34.60	34.95	-3	1,336	-0.22%
2020/08/13	5	34.90	0	0.00	34.40	5	1,429	0.35%
2020/08/11	4	35.00	0	0.00	34.65	4	1,441	0.28%
2020/08/10	4	35.00	0	0.00	35.10	4	1,447	0.28%
2020/08/06	1	36.65	1	36.30	36.15	0	1,485	0.00%
2020/08/05	8	36.49	0	0.00	36.50	8	1,501	0.53%
2020/08/04	1	36.20	0	0.00	36.15	1	1,545	0.06%
2020/07/28	3	34.50	1	35.15	34.15	2	1,807	0.11%
2020/07/27	3	35.70	0	0.00	35.55	3	1,825	0.16%
2020/07/24	4	37.00	0	0.00	36.70	4	1,837	0.22%
2020/07/23	1	38.20	1	37.50	37.55	0	1,846	0.00%
2020/07/20	0	0.00	3	37.03	37.25	-3	1,947	-0.15%
2020/07/15	2	37.00	0	0.00	36.95	2	2,000	0.10%
2020/07/14	2	37.50	1	37.15	37.15	1	2,041	0.05%
2020/07/10	7	38.09	7	38.22	37.75	0	2,181	0.00%
2020/07/09	1	39.15	7	39.16	38.85	-6	2,190	-0.27%
2020/07/07	3	39.73	1	39.35	39.20	2	2,178	0.09%
2020/07/06	8	41.20	15	41.00	40.80	-7	2,174	-0.32%
2020/07/03	2	39.90	3	40.02	39.75	-1	2,141	-0.05%
2020/07/02	0	0.00	4	39.34	39.30	-4	2,157	-0.19%
2020/06/29	14	38.96	2	38.28	38.35	12	2,166	0.55%
2020/06/24	2	39.55	5	39.00	39.55	-3	2,170	-0.14%
2020/06/23	2	38.00	0	0.00	37.90	2	2,188	0.09%
2020/06/17	0	0.00	1	38.45	38.35	-1	2,280	-0.04%
2020/06/16	1	37.70	4	38.03	38.10	-3	2,298	-0.13%
2020/06/15	14	37.68	3	37.43	37.20	11	2,322	0.47%
2020/06/12	4	37.29	0	0.00	37.70	4	2,336	0.17%
2020/06/11	8	38.26	0	0.00	37.85	8	2,357	0.34%
2020/06/10	8	38.52	15	38.65	38.90	-7	2,364	-0.30%
2020/06/09	19	39.61	5	39.81	39.45	14	2,359	0.59%
2020/06/08	3	43.18	2	42.58	42.50	1	2,321	0.04%
2020/06/05	1	42.15	1	42.05	42.05	0	2,237	0.00%
2020/06/04	1	42.00	0	0.00	42.25	1	2,241	0.04%
2020/06/03	6	41.90	3	41.85	42.00	3	2,236	0.13%
2020/06/02	14	42.11	9	41.94	41.50	5	2,214	0.23%
2020/06/01	1	41.40	2	41.30	41.25	-1	2,214	-0.05%
2020/05/29	3	41.18	4	41.09	41.05	-1	2,221	-0.05%
2020/05/28	1	41.20	1	41.05	40.55	0	2,200	0.00%
2020/05/27	0	0.00	3	40.58	40.60	-3	2,193	-0.14%
2020/05/26	16	41.61	10	41.82	40.70	6	2,180	0.28%
2020/05/25	2	39.70	1	40.40	40.90	1	2,064	0.05%
2020/05/22	3	38.57	6	38.21	38.20	-3	2,012	-0.15%
2020/05/21	1	39.15	2	38.65	38.80	-1	2,012	-0.05%
2020/05/20	6	39.30	5	39.35	38.50	1	2,017	0.05%
2020/05/19	1	36.90	2	36.95	37.25	-1	2,054	-0.05%
2020/05/18	1	36.50	1	37.00	36.30	0	2,071	0.00%
2020/05/15	1	37.05	2	37.53	37.00	-1	2,077	-0.05%
2020/05/14	0	0.00	1	37.70	37.55	-1	2,104	-0.05%
2020/05/13	0	0.00	2	38.48	38.95	-2	2,084	-0.10%
2020/05/12	1	38.30	2	38.28	38.20	-1	2,088	-0.05%
2020/05/11	4	39.56	15	39.30	39.20	-11	2,079	-0.53%
2020/05/08	3	38.82	5	38.83	39.75	-2	2,046	-0.10%
2020/05/07	4	38.34	3	38.32	38.30	1	1,969	0.05%
2020/05/06	3	37.30	3	38.10	37.35	0	1,909	0.00%
2020/05/05	12	37.70	7	37.66	37.60	5	1,888	0.26%
2020/05/04	5	36.15	2	35.85	35.75	3	1,841	0.16%
2020/04/30	1	37.15	0	0.00	37.15	1	1,846	0.05%
2020/04/29	0	0.00	3	36.75	36.85	-3	1,858	-0.16%
2020/04/28	0	0.00	1	36.50	36.35	-1	1,867	-0.05%
2020/04/27	1	36.50	11	36.50	36.40	-10	1,870	-0.53%
2020/04/24	4	36.38	9	36.17	36.05	-5	1,861	-0.27%
2020/04/23	19	36.97	9	36.66	36.50	10	1,854	0.54%
2020/04/22	1	34.55	2	35.08	36.35	-1	1,774	-0.06%
2020/04/21	4	35.13	6	34.74	33.85	-2	1,753	-0.11%
2020/04/17	10	35.23	9	35.08	35.00	1	1,732	0.06%
2020/04/16	7	35.34	2	35.55	35.35	5	1,690	0.30%
2020/04/15	6	33.53	7	33.42	34.50	-1	1,599	-0.06%
2020/04/14	2	31.98	0	0.00	32.90	2	1,557	0.13%
2020/04/13	3	30.95	0	0.00	31.30	3	1,552	0.19%
2020/04/10	0	32.20	3	31.90	31.70	-3	1,558	-0.19%
2020/04/09	3	32.20	1	32.55	32.00	2	1,577	0.13%
2020/04/07	5	32.05	13	31.53	32.25	-8	1,558	-0.51%
2020/04/06	0	0.00	3	30.23	30.35	-3	1,552	-0.19%
2020/04/01	1	29.70	1	29.95	29.95	0	1,773	0.00%
2020/03/31	2	30.05	3	29.97	29.70	-1	1,891	-0.05%
2020/03/30	4	29.75	2	30.13	30.15	2	1,907	0.10%
2020/03/27	2	29.60	0	0.00	29.95	2	1,900	0.11%
2020/03/26	17	28.19	5	29.08	29.20	12	1,865	0.64%
2020/03/25	4	28.83	2	29.20	29.30	2	1,839	0.11%
2020/03/23	4	25.86	0	0.00	25.40	4	1,814	0.22%
2020/03/20	7	27.36	2	27.00	27.55	5	1,881	0.27%
2020/03/19	3	26.15	3	25.10	25.05	0	1,920	0.00%
2020/03/18	3	28.33	3	28.25	27.80	0	1,914	0.00%
2020/03/17	0	0.00	2	30.70	28.50	-2	1,981	-0.10%
2020/03/16	1	32.50	4	32.85	31.65	-3	2,002	-0.15%
2020/03/13	1	33.30	52	32.95	34.00	-51	2,053	-2.48%
2020/03/12	1	37.40	0	0.00	36.60	1	2,306	0.04%
2020/03/11	4	41.00	0	0.00	40.50	4	2,366	0.17%
2020/03/10	0	0.00	5	40.35	41.75	-5	2,362	-0.21%
2020/03/09	6	41.92	0	0.00	41.30	6	2,351	0.26%
2020/03/05	6	45.52	4	45.16	45.10	2	2,337	0.09%
2020/03/04	0	0.00	1	44.40	45.05	-1	2,295	-0.04%
2020/03/02	1	42.35	6	41.41	42.40	-5	2,293	-0.22%
2020/02/27	2	42.20	0	0.00	41.85	2	2,285	0.09%
2020/02/26	2	44.45	0	0.00	44.35	2	2,267	0.09%
2020/02/24	0	0.00	1	45.10	44.85	-1	2,255	-0.04%
2020/02/21	3	45.73	20	45.83	45.80	-17	2,251	-0.76%
2020/02/20	30	46.99	16	46.84	46.10	14	2,232	0.63%
2020/02/19	1	44.25	1	44.30	44.50	0	2,107	0.00%
2020/02/18	2	42.80	1	42.55	42.60	1	2,098	0.05%
2020/02/17	3	43.30	0	0.00	43.20	3	2,104	0.14%
2020/02/13	0	0.00	1	42.35	41.70	-1	2,088	-0.05%
2020/02/11	2	41.88	0	0.00	41.60	2	2,122	0.09%
2020/02/10	0	0.00	2	41.28	41.45	-2	2,190	-0.09%
2020/02/07	1	41.70	1	42.20	41.60	0	2,261	0.00%
2020/02/06	2	42.73	0	0.00	42.90	2	2,287	0.09%
2020/02/05	1	42.40	0	0.00	42.15	1	2,351	0.04%
2020/02/03	2	38.83	1	38.65	38.65	1	2,450	0.04%
2020/01/31	4	41.44	2	41.85	41.70	2	2,545	0.08%
2020/01/30	9	43.67	0	0.00	43.25	9	2,614	0.34%
2020/01/20	2	48.10	0	0.00	48.05	2	2,868	0.07%
2020/01/17	1	48.70	0	0.00	48.35	1	3,108	0.03%
2020/01/15	0	0.00	1	48.20	48.10	-1	3,251	-0.03%
2020/01/14	0	0.00	6	48.25	48.25	-6	3,283	-0.18%
2020/01/13	1	47.65	0	0.00	47.95	1	3,290	0.03%
2020/01/09	0	0.00	2	47.25	47.15	-2	3,316	-0.06%
2020/01/08	1	47.10	22	47.15	46.50	-21	3,455	-0.61%
2020/01/07	2	47.18	0	0.00	47.25	2	3,464	0.06%
2020/01/06	22	48.47	0	0.00	48.20	22	3,501	0.63%
2020/01/03	1	49.45	0	0.00	49.40	1	3,520	0.03%
2020/01/02	0	0.00	1	50.50	50.90	-1	3,693	-0.03%
2019/12/30	1	51.40	4	50.60	50.70	-3	3,684	-0.08%
2019/12/27	10	53.40	7	52.13	50.90	3	3,659	0.08%
2019/12/26	12	51.10	12	51.08	51.80	0	3,458	0.00%
2019/12/25	6	49.72	4	49.79	50.40	2	3,347	0.06%
2019/12/24	1	49.80	2	49.25	48.80	-1	3,320	-0.03%
2019/12/23	1	48.75	1	49.25	48.70	0	3,309	0.00%
2019/12/20	1	49.40	1	48.90	48.55	0	3,323	0.00%
2019/12/19	3	49.23	2	49.15	48.70	1	3,323	0.03%
2019/12/18	4	49.74	0	0.00	49.00	4	3,325	0.12%
2019/12/17	11	50.19	43	50.26	49.90	-32	3,355	-0.95%
2019/12/16	6	49.34	9	49.61	50.00	-3	3,465	-0.09%
2019/12/13	1	49.25	2	47.95	47.80	-1	3,490	-0.03%
2019/12/12	12	49.96	2	48.75	48.60	10	3,507	0.29%
2019/12/11	18	50.03	7	49.74	50.00	11	3,431	0.32%
2019/12/10	9	49.79	4	49.69	49.65	5	3,390	0.15%
2019/12/09	49	50.06	20	49.56	49.20	29	3,352	0.86%
2019/12/06	9	47.13	85	49.31	49.65	-76	3,101	-2.45%
2019/12/04	0	0.00	4	44.90	44.80	-4	3,088	-0.13%
2019/12/03	0	0.00	3	45.03	44.85	-3	3,101	-0.10%
2019/12/02	6	44.98	1	46.20	44.85	5	3,115	0.16%
2019/11/29	0	0.00	1	46.30	46.30	-1	3,137	-0.03%
2019/11/28	1	47.40	6	47.46	47.00	-5	3,160	-0.16%
2019/11/21	0	0.00	1	46.50	46.50	-1	3,478	-0.03%
2019/11/18	1	47.35	16	46.99	46.70	-15	3,694	-0.41%
2019/11/15	16	46.92	1	47.00	46.65	15	3,915	0.38%
2019/11/14	0	0.00	4	46.00	46.10	-4	3,987	-0.10%
2019/11/13	1	47.60	2	47.08	47.00	-1	4,056	-0.02%
2019/11/12	3	47.00	2	46.90	47.40	1	4,066	0.02%
2019/11/11	7	46.15	0	0.00	45.80	7	4,094	0.17%
2019/11/08	1	48.15	10	47.57	47.70	-9	4,099	-0.22%
2019/11/07	5	48.40	39	50.15	47.80	-34	4,121	-0.82%
2019/11/06	7	51.91	13	52.13	51.50	-6	4,049	-0.15%
2019/11/05	10	51.80	56	51.73	51.50	-46	3,973	-1.16%
2019/11/04	36	52.37	4	51.95	51.80	32	3,945	0.81%
2019/11/01	48	51.96	58	53.16	53.30	-10	3,874	-0.26%
2019/10/31	31	51.57	9	51.22	51.50	22	3,776	0.58%
2019/10/30	81	52.68	57	52.91	52.40	24	3,732	0.64%
2019/10/29	11	51.59	19	52.02	50.80	-8	3,604	-0.22%
2019/10/28	49	53.62	64	53.87	51.70	-15	3,527	-0.43%
2019/10/25	81	51.89	18	50.89	53.10	63	3,262	1.93%
2019/10/24	1	47.95	1	48.05	48.30	0	3,025	0.00%
2019/10/23	23	49.27	33	49.19	48.40	-10	3,020	-0.33%
2019/10/22	10	48.20	1	47.30	48.25	9	2,906	0.31%
2019/10/21	9	46.68	7	47.53	47.60	2	2,874	0.07%
2019/10/18	0	0.00	1	46.95	47.05	-1	2,864	-0.03%
2019/10/17	3	46.60	0	0.00	46.80	3	2,858	0.10%
2019/10/16	15	48.78	15	48.19	47.10	0	2,841	0.00%
2019/10/15	6	46.55	0	0.00	46.50	6	2,708	0.22%
2019/10/14	18	47.28	10	46.80	46.80	8	2,767	0.29%
2019/10/09	3	46.73	0	0.00	46.60	3	2,713	0.11%
2019/10/08	39	47.27	34	47.33	47.00	5	2,681	0.19%
2019/10/07	8	45.03	0	0.00	44.75	8	2,482	0.32%
2019/10/04	14	45.11	6	45.48	44.90	8	2,482	0.32%
2019/10/03	0	0.00	2	44.45	44.55	-2	2,460	-0.08%
2019/10/02	4	45.66	22	45.54	45.40	-18	2,477	-0.73%
2019/10/01	0	0.00	3	44.10	44.95	-3	2,461	-0.12%
2019/09/27	1	43.00	0	0.00	43.00	1	2,455	0.04%
2019/09/25	3	44.50	2	44.10	44.10	1	2,477	0.04%
2019/09/24	12	46.03	0	0.00	45.70	12	2,468	0.49%
2019/09/23	12	45.88	0	0.00	45.65	12	2,450	0.49%
2019/09/20	1	46.10	0	0.00	46.10	1	2,457	0.04%
2019/09/19	9	47.17	14	47.01	46.50	-5	2,419	-0.21%
2019/09/18	10	45.72	4	45.59	45.90	6	2,245	0.27%
2019/09/16	5	42.90	3	43.15	42.75	2	2,205	0.09%
2019/09/11	8	43.84	0	0.00	43.40	8	2,202	0.36%
2019/09/10	20	44.66	1	45.60	45.00	19	2,209	0.86%
2019/09/09	13	46.75	9	46.73	46.20	4	2,176	0.18%
2019/09/06	0	0.00	5	46.00	45.95	-5	2,114	-0.24%
2019/09/05	5	45.90	0	0.00	46.20	5	2,103	0.24%
2019/09/04	1	45.80	1	45.95	46.30	0	2,093	0.00%
2019/09/03	5	46.30	0	0.00	46.00	5	2,091	0.24%
2019/09/02	2	46.10	3	46.40	47.50	-1	2,091	-0.05%
2019/08/30	8	46.54	7	45.32	45.60	1	2,058	0.05%
2019/08/29	1	47.50	1	46.35	46.40	0	2,011	0.00%
2019/08/28	23	48.13	16	47.32	47.30	7	1,965	0.36%
2019/08/27	7	46.96	8	47.58	48.10	-1	1,869	-0.05%
2019/08/26	6	44.26	11	43.84	44.00	-5	1,735	-0.29%
2019/08/23	1	45.60	1	45.35	45.35	0	1,688	0.00%
2019/08/22	10	45.96	8	46.19	46.35	2	1,643	0.12%
2019/08/21	8	44.44	3	44.88	44.80	5	1,537	0.33%
2019/08/20	45	44.21	27	44.96	44.70	18	1,452	1.24%
2019/08/19	9	41.74	10	41.11	41.90	-1	1,221	-0.08%
2019/08/16	7	39.88	9	39.83	40.40	-2	1,134	-0.18%
2019/08/15	2	37.23	0	0.00	38.05	2	1,050	0.19%
2019/08/14	8	38.51	3	38.53	37.85	5	1,028	0.49%
2019/08/13	2	37.35	2	37.10	38.25	0	984	0.00%
2019/08/12	4	37.15	3	36.92	37.20	1	973	0.10%
2019/08/08	0	0.00	2	34.90	35.10	-2	919	-0.22%
2019/08/01	2	35.40	2	35.35	35.30	0	913	0.00%
2019/07/31	1	35.20	1	35.60	35.70	0	910	0.00%
2019/07/30	2	34.80	1	35.65	34.95	1	904	0.11%
2019/07/29	1	36.95	0	0.00	36.80	1	887	0.11%
2019/07/26	0	0.00	3	37.07	36.95	-3	887	-0.34%
2019/07/25	1	36.90	1	37.00	36.90	0	898	0.00%
2019/07/24	0	0.00	42	36.87	37.00	-42	878	-4.78%
2019/07/22	0	0.00	1	36.55	36.45	-1	857	-0.12%
2019/07/19	0	0.00	8	36.00	36.25	-8	851	-0.94%
2019/07/18	7	36.00	2	36.03	35.70	5	843	0.59%
2019/07/17	13	35.67	2	35.93	36.10	11	843	1.30%
2019/07/16	25	36.98	5	36.89	36.15	20	830	2.41%
2019/07/11	7	34.86	5	34.95	34.65	2	747	0.27%
2019/07/10	5	34.45	1	34.55	34.70	4	743	0.54%
2019/07/09	2	34.33	0	0.00	34.25	2	735	0.27%
2019/07/08	8	34.96	0	0.00	34.55	8	731	1.09%
2019/07/05	1	34.20	1	34.20	34.50	0	701	0.00%
2019/07/04	2	33.88	1	34.25	33.90	1	691	0.14%
2019/07/03	1	33.85	2	33.75	33.70	-1	683	-0.15%
2019/07/02	0	0.00	1	33.95	34.00	-1	678	-0.15%
2019/06/28	0	0.00	3	32.82	32.75	-3	641	-0.47%
2019/06/27	4	33.64	4	33.60	33.15	0	639	0.00%
2019/06/26	11	33.35	0	0.00	33.40	11	619	1.78%
2019/06/25	1	33.00	5	33.16	33.25	-4	612	-0.65%
2019/06/24	24	33.50	6	33.82	33.25	18	597	3.01%
2019/06/20	0	0.00	1	32.35	32.35	-1	512	-0.20%
2019/06/19	1	32.10	0	0.00	32.20	1	510	0.20%
2019/06/13	2	30.95	1	31.20	30.90	1	483	0.21%
2019/06/12	0	0.00	5	31.50	31.20	-5	487	-1.03%
2019/06/11	1	30.60	1	30.90	31.20	0	485	0.00%
2019/06/10	0	0.00	6	30.00	31.15	-6	468	-1.28%
2019/05/31	5	29.10	0	0.00	29.20	5	497	1.01%
2019/05/17	7	30.94	2	30.68	30.55	5	748	0.67%
2019/05/16	8	30.75	0	0.00	30.05	8	744	1.08%
2019/05/09	2	29.95	0	0.00	29.20	2	908	0.22%
2019/05/02	1	32.30	1	32.80	32.70	0	947	0.00%
2019/04/01	0	0.00	2	33.80	33.75	-2	1,472	-0.14%
2019/03/27	2	33.80	1	33.55	33.90	1	1,508	0.07%
2019/03/25	0	0.00	10	32.93	33.00	-10	1,547	-0.65%
2019/03/14	0	0.00	1	34.55	34.60	-1	1,901	-0.05%
2019/03/12	1	36.00	2	35.90	35.30	-1	2,209	-0.05%
2019/03/11	1	35.75	12	35.50	35.75	-11	2,228	-0.49%
2019/03/08	15	35.76	0	0.00	36.30	15	2,288	0.66%
2019/03/07	0	0.00	2	36.85	36.00	-2	2,353	-0.08%
2019/03/06	1	37.35	0	0.00	37.20	1	2,397	0.04%
2019/03/05	2	37.63	3	37.62	37.35	-1	2,570	-0.04%
2019/03/04	26	37.70	12	37.95	37.90	14	2,692	0.52%
2019/02/27	1	36.50	23	36.69	36.70	-22	2,638	-0.83%
2019/02/26	6	37.75	8	37.14	36.80	-2	2,641	-0.08%
2019/02/25	10	37.80	3	37.20	37.25	7	2,683	0.26%
2019/02/22	2	37.45	2	37.15	36.70	0	2,667	0.00%
2019/02/21	0	0.00	1	36.95	37.00	-1	2,675	-0.04%
2019/02/19	3	38.10	4	37.31	36.70	-1	2,688	-0.04%
2019/02/18	7	36.54	1	36.30	36.50	6	2,701	0.22%
2019/02/15	0	0.00	1	35.95	36.00	-1	2,692	-0.04%
2019/02/14	22	37.87	21	38.05	36.60	1	2,683	0.04%
2019/02/13	9	36.74	7	36.66	36.35	2	2,608	0.08%
2019/02/12	3	36.70	0	0.00	36.30	3	2,576	0.12%
2019/02/11	1	36.10	4	35.40	36.15	-3	2,557	-0.12%
2019/01/28	1	35.50	1	35.05	34.80	0	2,593	0.00%
2019/01/25	1	35.60	1	35.10	34.95	0	2,603	0.00%
2019/01/22	0	0.00	10	35.24	34.90	-10	2,613	-0.38%
2019/01/21	14	36.52	6	35.78	35.70	8	2,603	0.31%
2019/01/18	20	35.97	73	36.26	35.70	-53	2,556	-2.07%
2019/01/16	18	35.68	21	35.17	35.10	-3	2,417	-0.12%
2019/01/15	36	34.95	14	34.76	35.20	22	2,336	0.94%
2019/01/11	1	33.95	1	33.50	33.40	0	2,274	0.00%
2019/01/08	0	0.00	2	33.00	33.50	-2	2,284	-0.09%
2019/01/07	0	0.00	2	33.68	33.45	-2	2,276	-0.09%
2019/01/04	2	32.80	4	31.55	32.90	-2	2,294	-0.09%
2019/01/03	2	33.45	1	33.35	32.60	1	2,282	0.04%
2018/12/28	23	33.66	11	33.67	33.25	12	2,346	0.51%
2018/12/27	2	32.58	0	0.00	32.25	2	2,334	0.09%
2018/12/26	5	32.93	5	32.37	31.70	0	2,339	0.00%
2018/12/25	1	32.15	3	31.97	32.10	-2	2,332	-0.09%
2018/12/22	0	0.00	2	32.28	32.70	-2	2,369	-0.08%
2018/12/21	2	32.50	0	0.00	32.70	2	2,387	0.08%
2018/12/20	7	32.04	7	31.49	31.95	0	2,419	0.00%
2018/12/19	5	33.35	0	0.00	33.15	5	2,446	0.20%
2018/12/18	0	0.00	1	33.85	34.00	-1	2,493	-0.04%
2018/12/17	1	35.30	1	35.50	35.35	0	2,473	0.00%
2018/12/14	1	35.35	0	0.00	35.05	1	2,464	0.04%
2018/12/13	3	36.67	3	36.98	35.80	0	2,446	0.00%
2018/12/12	14	37.48	17	37.46	37.10	-3	2,386	-0.13%
2018/12/11	0	0.00	1	34.80	34.80	-1	2,220	-0.05%
2018/12/10	5	34.99	1	34.25	34.30	4	2,221	0.18%
2018/12/07	7	36.37	3	36.45	36.00	4	2,193	0.18%
2018/12/06	2	36.65	1	35.20	35.10	1	2,121	0.05%
2018/12/05	38	38.60	18	38.76	38.95	20	2,034	0.98%
2018/12/04	0	0.00	6	36.00	36.30	-6	1,827	-0.33%
2018/12/03	11	36.47	25	35.95	35.90	-14	1,816	-0.77%
2018/11/30	47	36.38	27	35.21	35.00	20	1,745	1.15%
2018/11/29	0	0.00	3	35.07	35.30	-3	1,674	-0.18%
2018/11/28	59	35.06	66	35.75	35.30	-7	1,616	-0.43%
2018/11/27	33	32.08	31	33.34	33.75	2	1,451	0.14%
2018/11/26	1	30.95	0	0.00	30.70	1	1,329	0.08%
2018/11/23	2	30.05	3	29.68	29.85	-1	1,321	-0.08%
2018/11/22	13	31.38	13	30.91	29.70	0	1,358	0.00%
2018/11/20	18	30.55	13	30.40	30.00	5	1,312	0.38%
2018/11/19	1	30.50	20	30.20	30.25	-19	1,302	-1.46%
2018/11/16	21	30.00	1	29.85	29.95	20	1,295	1.54%
2018/11/15	25	30.06	22	29.96	30.00	3	1,279	0.23%
2018/11/14	0	0.00	1	28.65	28.50	-1	1,212	-0.08%
2018/11/12	2	29.50	4	28.86	28.40	-2	1,242	-0.16%
2018/11/08	0	0.00	2	28.75	28.65	-2	1,263	-0.16%
2018/11/07	10	28.65	10	29.10	29.05	0	1,271	0.00%
2018/11/06	8	30.20	3	29.95	27.85	5	1,292	0.39%
2018/11/05	0	0.00	5	28.80	28.95	-5	1,315	-0.38%
2018/11/02	5	28.40	0	0.00	28.50	5	1,342	0.37%
2018/11/01	0	0.00	1	28.45	28.35	-1	1,338	-0.07%
2018/10/31	1	26.50	0	0.00	27.45	1	1,349	0.07%
2018/10/30	0	0.00	1	25.50	25.50	-1	1,345	-0.07%
2018/10/11	0	0.00	6	27.00	27.00	-6	1,713	-0.35%
2018/10/09	2	31.13	2	30.60	30.00	0	1,792	0.00%
2018/10/08	2	34.55	0	0.00	32.70	2	1,957	0.10%
2018/10/05	1	33.90	2	33.85	33.85	-1	1,968	-0.05%
2018/10/02	1	39.70	2	38.88	38.60	-1	2,079	-0.05%
2018/09/28	0	0.00	2	38.70	38.50	-2	2,183	-0.09%
2018/09/27	64	39.14	61	38.89	38.20	3	2,335	0.13%
2018/09/26	11	39.12	8	38.99	38.30	3	2,389	0.13%
2018/09/25	6	37.60	5	39.05	39.65	1	2,624	0.04%
2018/09/20	1	35.45	4	35.90	35.30	-3	2,931	-0.10%
2018/09/13	2	36.30	0	0.00	36.00	2	3,591	0.06%
2018/09/11	0	0.00	3	35.50	36.20	-3	4,084	-0.07%
2018/09/10	0	0.00	50	36.20	35.05	-50	4,200	-1.19%
2018/09/07	0	0.00	3	37.25	37.40	-3	4,516	-0.07%
2018/08/30	0	0.00	10	41.00	41.30	-10	6,336	-0.16%
2018/08/29	74	42.10	64	41.25	41.10	10	6,392	0.16%
2018/08/27	2	39.65	0	0.00	40.90	2	6,494	0.03%
2018/08/17	0	0.00	2	42.73	41.30	-2	7,777	-0.03%
2018/08/15	0	0.00	3	40.12	40.80	-3	7,961	-0.04%
2018/08/14	2	40.10	3	40.03	40.85	-1	7,949	-0.01%
2018/08/13	1	39.40	1	38.70	39.40	0	7,935	0.00%
2018/08/10	6	42.88	19	43.98	42.00	-13	7,897	-0.16%
2018/08/09	0	0.00	6	45.82	45.80	-6	7,839	-0.08%
2018/08/07	4	49.00	4	48.25	48.10	0	7,832	0.00%
2018/08/03	0	0.00	2	46.50	48.15	-2	7,840	-0.03%
2018/08/02	0	0.00	2	47.30	47.10	-2	7,831	-0.03%
2018/08/01	2	49.10	0	0.00	48.90	2	7,815	0.03%
2018/07/31	0	0.00	2	48.50	48.40	-2	7,801	-0.03%
2018/07/26	8	50.89	7	50.84	49.90	1	7,776	0.01%
2018/07/25	4	49.70	2	49.95	50.30	2	7,717	0.03%
2018/07/24	1	50.30	1	49.65	49.75	0	7,694	0.00%
2018/07/20	1	50.30	2	49.03	48.60	-1	7,595	-0.01%
2018/07/18	0	0.00	5	49.91	49.20	-5	7,535	-0.07%
2018/07/17	2	51.70	20	51.09	50.90	-18	7,498	-0.24%
2018/07/16	31	53.17	20	53.62	53.50	11	7,432	0.15%
2018/07/13	4	50.93	5	50.62	50.10	-1	7,316	-0.01%
2018/07/12	10	49.60	12	49.62	50.50	-2	7,303	-0.03%
2018/07/11	4	50.03	3	50.60	49.60	1	7,281	0.01%
2018/07/10	2	50.20	1	50.40	51.00	1	7,212	0.01%
2018/07/09	11	49.83	9	50.22	49.50	2	7,168	0.03%
2018/07/06	10	51.15	4	48.61	51.10	6	7,143	0.08%
2018/07/05	1	49.30	2	52.00	50.30	-1	7,059	-0.01%
2018/07/04	6	52.90	5	52.88	52.20	1	6,912	0.01%
2018/07/03	44	56.53	30	56.21	54.10	14	6,815	0.21%
2018/07/02	10	56.07	11	55.82	55.80	-1	6,538	-0.02%
2018/06/29	6	56.38	11	56.00	55.40	-5	6,411	-0.08%
2018/06/28	5	54.50	8	54.94	55.00	-3	6,177	-0.05%
2018/06/27	70	53.14	71	53.94	53.20	-1	6,026	-0.02%
2018/06/26	7	51.13	7	51.60	51.50	0	5,837	0.00%
2018/06/25	26	52.26	2	50.90	50.50	24	5,736	0.42%
2018/06/22	62	53.80	55	52.60	52.50	7	5,680	0.12%
2018/06/21	10	55.14	14	55.90	56.30	-4	5,564	-0.07%
2018/06/20	23	53.33	22	53.11	52.20	1	5,338	0.02%
2018/06/19	10	54.72	5	55.42	53.80	5	5,136	0.10%
2018/06/15	22	58.86	2	57.70	57.20	20	5,187	0.39%
2018/06/14	9	55.84	27	57.52	58.50	-18	4,883	-0.37%
2018/06/13	10	56.10	30	54.76	53.20	-20	4,486	-0.45%
2018/06/12	31	56.20	16	56.36	56.50	15	4,175	0.36%
2018/06/11	41	51.17	39	52.99	53.20	2	3,770	0.05%
2018/06/08	30	47.12	31	47.20	48.40	-1	3,522	-0.03%
2018/06/07	5	44.28	1	45.80	45.60	4	3,275	0.12%
2018/06/06	0	0.00	1	44.40	43.85	-1	3,170	-0.03%
2018/06/05	1	45.90	4	44.04	43.90	-3	3,131	-0.10%
2018/06/04	7	46.41	19	45.93	45.55	-12	3,106	-0.39%
2018/06/01	1	47.30	13	46.63	46.50	-12	3,065	-0.39%
2018/05/31	84	49.68	27	49.00	46.10	57	3,119	1.83%
2018/05/30	15	46.50	32	46.06	47.10	-17	2,874	-0.59%
2018/05/29	34	45.59	29	44.93	43.90	5	2,552	0.20%
2018/05/28	24	43.36	8	43.23	43.85	16	2,358	0.68%
2018/05/25	61	42.06	44	41.66	40.95	17	2,209	0.77%
2018/05/24	32	41.03	25	41.22	41.70	7	2,033	0.34%
2018/05/23	10	37.90	1	36.70	37.95	9	1,873	0.48%
2018/05/21	0	0.00	3	36.40	37.20	-3	1,899	-0.16%
2018/05/16	2	38.55	2	37.65	37.10	0	1,993	0.00%
2018/05/14	2	37.03	2	37.08	36.80	0	2,101	0.00%
2018/05/11	11	38.84	6	37.38	37.20	5	2,141	0.23%
2018/05/09	1	35.90	0	0.00	35.30	1	2,418	0.04%
2018/05/03	0	0.00	1	34.20	33.70	-1	3,340	-0.03%
2018/05/02	1	37.30	1	36.65	36.40	0	3,482	0.00%
2018/04/26	0	0.00	2	36.28	36.00	-2	3,777	-0.05%
2018/04/25	2	36.60	2	36.90	37.90	0	3,797	0.00%
2018/04/24	20	37.15	0	0.00	37.20	20	3,911	0.51%
2018/04/20	10	40.75	0	0.00	39.85	10	3,935	0.25%
2018/04/19	2	41.33	32	41.14	40.75	-30	3,927	-0.76%
2018/04/18	1	37.95	1	37.70	38.70	0	3,847	0.00%
2018/04/17	1	36.50	1	36.75	36.50	0	3,837	0.00%
2018/04/16	0	0.00	5	38.50	38.05	-5	3,854	-0.13%
2018/04/13	0	0.00	5	38.75	38.80	-5	3,945	-0.13%
2018/04/03	3	41.10	0	0.00	40.95	3	4,431	0.07%
2018/03/30	0	0.00	1	41.00	40.85	-1	4,904	-0.02%
2018/03/29	0	0.00	3	41.25	41.40	-3	4,974	-0.06%
2018/03/28	2	42.00	2	41.55	41.35	0	5,094	0.00%
2018/03/26	0	0.00	1	40.85	41.20	-1	5,342	-0.02%
2018/03/22	2	43.43	5	43.11	41.95	-3	5,565	-0.05%
2018/03/21	20	45.36	14	45.17	43.60	6	5,554	0.11%
2018/03/16	3	42.67	2	42.73	42.50	1	5,526	0.02%
2018/03/15	0	0.00	2	42.13	42.65	-2	5,672	-0.04%
2018/03/14	4	41.93	5	41.99	42.10	-1	5,723	-0.02%
2018/03/13	5	43.00	1	42.85	42.00	4	5,841	0.07%
2018/03/12	33	41.71	32	41.59	41.50	1	5,805	0.02%
2018/03/09	30	41.85	38	41.16	41.45	-8	5,804	-0.14%
2018/03/08	15	42.05	14	41.88	41.70	1	5,783	0.02%
2018/03/07	4	42.43	5	42.05	41.10	-1	5,746	-0.02%
2018/03/06	50	43.94	42	43.80	43.20	8	5,715	0.14%
2018/03/02	0	0.00	1	40.45	40.30	-1	5,488	-0.02%
2018/02/23	1	42.30	0	0.00	41.10	1	5,742	0.02%
2018/02/21	0	0.00	31	40.30	40.30	-31	6,351	-0.49%
2018/02/12	3	39.27	3	38.63	38.65	0	6,631	0.00%
2018/02/09	32	37.42	5	36.10	37.50	27	6,645	0.41%
2018/02/08	7	39.31	3	39.27	39.15	4	6,637	0.06%
2018/02/07	3	40.17	3	39.95	38.85	0	6,614	0.00%
2018/02/06	2	38.43	11	40.82	38.30	-9	6,578	-0.14%
2018/02/05	32	40.77	39	42.00	42.50	-7	6,496	-0.11%
2018/02/02	3	44.70	8	44.69	43.75	-5	6,467	-0.08%
2018/02/01	29	47.28	21	47.95	45.60	8	6,401	0.12%
2018/01/31	25	47.88	33	47.77	47.10	-8	6,168	-0.13%
2018/01/30	43	48.37	38	48.27	46.60	5	5,992	0.08%
2018/01/29	44	44.70	33	46.22	47.85	11	5,696	0.19%
2018/01/26	10	43.65	3	43.82	43.50	7	5,462	0.13%
2018/01/25	67	45.00	67	43.95	41.80	0	5,388	0.00%
2018/01/24	1	44.60	2	43.60	44.60	-1	5,370	-0.02%
2018/01/23	2	42.60	1	45.25	45.25	1	5,326	0.02%
2018/01/22	5	40.50	1	40.00	41.15	4	5,353	0.07%
2018/01/19	1	40.45	23	40.03	40.10	-22	5,650	-0.39%
2018/01/18	29	40.91	13	40.40	40.15	16	6,086	0.26%
2018/01/17	4	39.31	1	39.25	39.15	3	6,095	0.05%
2018/01/16	0	0.00	1	39.85	39.70	-1	6,165	-0.02%
2018/01/15	1	39.45	2	39.68	39.45	-1	6,166	-0.02%
2018/01/11	0	0.00	1	39.90	39.50	-1	6,285	-0.02%
2018/01/10	3	39.83	30	39.40	39.15	-27	6,270	-0.43%
2018/01/09	7	40.66	22	41.01	40.15	-15	6,242	-0.24%
2018/01/08	31	45.21	3	44.77	43.85	28	6,153	0.46%
2018/01/05	23	44.71	4	46.05	45.30	19	6,100	0.31%
2018/01/04	4	43.60	23	42.94	43.30	-19	5,938	-0.32%
2018/01/03	13	44.32	5	44.24	44.10	8	5,876	0.14%
2018/01/02	12	44.01	11	43.94	43.80	1	5,769	0.02%