尼克森 (3317)-高橋券商分點個股進出

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(已收盤)

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－高橋券商分點個股進出

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

高橋券商分點個股進出
高橋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
2024/04/17	0	0.00	12	50.60	51.30	-12	310	-3.87%
2024/04/16	0	0.00	4	49.60	49.50	-4	312	-1.28%
2024/04/12	1	52.70	0	0.00	52.10	1	316	0.32%
2024/04/09	6	52.90	0	0.00	52.80	6	325	1.85%
2024/04/08	10	52.90	0	0.00	53.00	10	329	3.04%
2024/03/14	0	53.00	0	0.00	52.60	0	460	0.00%
2024/03/13	2	52.60	1	52.30	52.00	1	475	0.21%
2024/03/11	0	0.00	1	53.60	53.50	-1	524	-0.19%
2024/03/04	0	0.00	1	56.90	57.00	-1	826	-0.12%
2024/02/26	1	56.80	1	56.90	56.80	0	864	0.00%
2024/02/23	0	0.00	0.5	56.60	56.10	-0.5	892	-0.06%
2024/02/20	1	56.90	1	56.60	56.60	0	933	0.00%
2024/02/19	1	57.00	1	57.00	57.00	0	933	0.00%
2024/02/15	1	55.60	1	56.20	56.20	0	936	0.00%
2024/02/05	1	53.70	0	0.00	54.00	1	941	0.11%
2024/02/02	0	0.00	3	54.60	54.50	-3	947	-0.32%
2024/01/31	0	55.90	0	0.00	54.80	0	1,034	0.00%
2024/01/29	1	55.50	1	55.90	56.00	0	1,084	0.00%
2024/01/26	1	56.10	0	0.00	55.60	1	1,088	0.09%
2024/01/24	2	57.60	1	57.70	57.50	1	1,101	0.09%
2024/01/23	0	0.00	1	56.90	56.90	-1	1,103	-0.09%
2024/01/22	1	57.00	11	57.15	57.10	-10	1,118	-0.89%
2024/01/19	12	55.97	2	56.55	56.60	10	1,134	0.88%
2024/01/18	1	55.80	0	0.00	55.80	1	1,139	0.09%
2024/01/17	1	56.30	1	56.50	56.40	0	1,143	0.00%
2024/01/16	5	56.80	1	57.40	57.40	4	1,138	0.35%
2024/01/15	1	55.60	1	56.20	56.20	0	1,131	0.00%
2024/01/11	0	0.00	1	55.80	56.00	-1	1,133	-0.09%
2024/01/08	1	59.50	1	58.50	58.50	0	1,145	0.00%
2024/01/05	1	59.60	1	59.60	59.50	0	1,154	0.00%
2024/01/02	1	61.30	1	60.90	60.90	0	1,203	0.00%
2023/12/29	1	62.10	0	0.00	62.10	1	1,205	0.08%
2023/12/26	1	62.70	1	62.80	62.70	0	1,215	0.00%
2023/12/25	1	62.30	2	62.70	62.70	-1	1,216	-0.08%
2023/12/22	1	61.90	1	62.30	62.40	0	1,217	0.00%
2023/12/21	0	0.00	1	60.20	61.60	-1	1,216	-0.08%
2023/12/20	0	0.00	4	61.68	61.00	-4	1,214	-0.33%
2023/12/14	1	64.10	1	63.80	64.30	0	1,208	0.00%
2023/12/13	1	64.20	1	64.00	63.80	0	1,207	0.00%
2023/12/12	1	63.60	1	65.00	64.30	0	1,242	0.00%
2023/12/11	1	62.80	1	62.80	63.10	0	1,256	0.00%
2023/12/08	0	0.00	2	63.40	62.80	-2	1,268	-0.16%
2023/12/07	1	64.10	0	0.00	62.50	1	1,261	0.08%
2023/12/06	4	65.10	2	64.65	64.90	2	1,254	0.16%
2023/12/05	0	0.00	0.3	63.10	63.50	-0.3	1,218	-0.03%
2023/12/04	2	64.00	0	0.00	64.00	2	1,216	0.16%
2023/12/01	0	0.00	5.3	64.82	65.20	-5.3	1,191	-0.44%
2023/11/30	12.3	64.41	16.3	64.63	65.20	-4	1,155	-0.35%
2023/11/29	14	62.03	10	61.79	63.30	4	1,002	0.40%
2023/11/22	3	59.97	2	59.75	59.90	1	866	0.12%
2023/11/21	1	58.60	1	58.30	58.00	0	833	0.00%
2023/11/20	3	58.00	5	57.80	58.50	-2	824	-0.24%
2023/11/17	4	55.85	0	0.00	56.10	4	797	0.50%
2023/11/16	1	55.60	0	0.00	55.70	1	795	0.13%
2023/11/15	0	0.00	1	56.40	56.00	-1	791	-0.13%
2023/11/13	1	55.10	0	0.00	55.00	1	789	0.13%
2023/11/10	0	0.00	0	56.60	56.00	0	779	0.00%
2023/11/09	1	56.30	0	0.00	55.60	1	771	0.13%
2023/11/08	2	57.25	0	0.00	56.90	2	761	0.26%
2023/11/07	1	61.00	10.7	61.47	62.30	-9.7	689	-1.41%
2023/11/02	0	0.00	0.4	59.00	59.50	-0.4	648	-0.07%
2023/10/31	0	0.00	5	58.80	57.30	-5	629	-0.79%
2023/10/30	1	59.40	1	59.00	58.90	0	625	0.00%
2023/10/27	6	58.87	0	0.00	56.80	6	607	0.99%
2023/10/24	0	0.00	1	57.20	57.30	-1	574	-0.17%
2023/10/23	0	0.00	10	58.10	57.30	-10	578	-1.73%
2023/10/20	0	0.00	0.3	56.08	56.60	-0.3	573	-0.05%
2023/10/19	10	56.62	0	0.00	56.20	10	572	1.75%
2023/10/18	1	56.80	0	0.00	56.90	1	567	0.18%
2023/10/17	0	0.00	0.2	59.40	58.70	-0.2	560	-0.04%
2023/10/12	0	0.00	1.1	59.83	59.60	-1.1	542	-0.21%
2023/10/06	1	58.00	2	56.80	56.60	-1	509	-0.20%
2023/10/05	0.2	57.50	0	0.00	57.50	0.2	487	0.04%
2023/10/04	0	0.00	1	56.90	58.00	-1	480	-0.21%
2023/10/03	1	57.70	1.2	57.73	57.60	-0.2	473	-0.03%
2023/09/28	0	0.00	1.3	57.23	57.20	-1.3	458	-0.28%
2023/09/27	0	0.00	4	57.15	58.10	-4	450	-0.89%
2023/09/25	0	0.00	0.2	57.30	57.80	-0.2	438	-0.05%
2023/09/21	0	0.00	1	55.30	55.00	-1	425	-0.24%
2023/09/20	0	0.00	1	56.10	56.20	-1	420	-0.24%
2023/09/19	0	0.00	2	57.00	57.00	-2	415	-0.48%
2023/09/18	0	0.00	3.2	57.61	57.80	-3.2	406	-0.79%
2023/09/15	1	57.80	0.1	57.80	57.60	0.9	398	0.23%
2023/09/14	0	0.00	1.1	57.36	57.20	-1.1	356	-0.31%
2023/09/13	1	56.00	17.1	54.84	56.00	-16.1	315	-5.10%
2023/09/12	8	52.60	6	52.50	52.90	2	287	0.70%
2023/09/11	0	0.00	6.3	52.70	52.00	-6.3	278	-2.26%
2023/09/06	4	50.33	0	0.00	50.00	4	257	1.55%
2023/08/28	5	46.29	0	0.00	46.50	5	259	1.92%
2023/08/25	0	0.00	7	45.80	46.80	-7	258	-2.70%
2023/08/24	11	46.34	1	46.00	46.20	10	256	3.90%
2023/08/23	2	52.80	1	53.00	52.90	1	254	0.39%
2023/08/18	1	54.50	0	0.00	53.50	1	248	0.40%
2023/08/17	1	54.20	1	54.30	54.50	0	247	0.00%
2023/08/16	8	53.40	0	0.00	53.20	8	240	3.33%
2023/08/11	0	0.00	1	53.20	53.40	-1	245	-0.41%
2023/08/10	0	0.00	3	53.13	52.90	-3	245	-1.22%
2023/08/08	1	53.80	9	53.33	53.70	-8	241	-3.31%
2023/08/02	0	0.00	4	51.25	51.10	-4	242	-1.65%
2023/07/31	0	0.00	10	52.60	52.10	-10	245	-4.08%
2023/07/28	0	0.00	8	52.76	52.60	-8	245	-3.25%
2023/07/27	0	0.00	2	52.35	52.10	-2	244	-0.82%
2023/07/26	2	51.55	0	0.00	51.60	2	244	0.82%
2023/07/25	11	52.94	1	53.00	52.90	10	242	4.12%
2023/07/24	9	53.04	0	0.00	52.40	9	243	3.70%
2023/07/21	2	53.70	0	0.00	53.80	2	243	0.82%
2023/07/20	1	53.90	0	0.00	54.00	1	249	0.40%
2023/07/19	5	53.74	0	0.00	53.10	5	248	2.01%
2023/07/18	1	53.00	20	53.03	53.10	-19	254	-7.47%
2023/07/17	2	53.00	10.2	53.50	53.60	-8.2	262	-3.13%
2023/07/14	0	0.00	2	52.05	52.50	-2	271	-0.74%
2023/07/13	30	52.40	0	0.00	52.10	30	287	10.43%
2023/07/03	1	52.80	0	0.00	52.70	1	350	0.29%
2023/06/30	3	52.10	0	0.00	52.40	3	350	0.86%
2023/06/28	1	51.70	0	0.00	51.80	1	352	0.28%
2023/06/21	3	53.10	0	0.00	53.10	3	359	0.84%
2023/06/16	0	0.00	10	53.60	53.40	-10	368	-2.71%
2023/06/15	0	0.00	2	54.20	54.10	-2	373	-0.53%
2023/06/13	5	53.60	0	0.00	54.70	5	377	1.33%
2023/06/12	0	0.00	1	52.90	53.00	-1	372	-0.27%
2023/06/06	1	53.60	0	0.00	53.40	1	384	0.26%
2023/05/31	0	0.00	5	53.30	53.40	-5	399	-1.25%
2023/05/19	10	53.00	0	0.00	52.80	10	418	2.39%
2023/05/18	1	52.50	0	0.00	52.50	1	418	0.24%
2023/05/15	1	50.40	0	0.00	50.10	1	417	0.24%
2023/05/09	1	52.30	0	0.00	52.30	1	432	0.23%
2023/04/28	1	54.70	1	55.00	54.80	0	455	0.00%
2023/04/27	0	0.00	1	54.10	54.10	-1	454	-0.22%
2023/04/21	1	56.60	1	56.20	56.10	0	454	0.00%
2023/04/20	1	59.90	0	0.00	58.50	1	448	0.22%
2023/04/19	1	61.30	1	60.50	60.60	0	441	0.00%
2023/04/18	2	60.40	1	61.10	60.40	1	428	0.23%
2023/04/17	1	59.30	0	0.00	59.70	1	411	0.24%
2023/04/14	2	59.80	2	60.00	59.40	0	403	0.00%
2023/04/12	0	0.00	1	59.80	60.00	-1	372	-0.27%
2023/04/11	1	59.50	17	58.99	58.70	-16	360	-4.44%
2023/03/29	0	0.00	10	57.20	56.70	-10	351	-2.85%
2023/03/28	0	0.00	5	57.30	56.90	-5	355	-1.41%
2023/03/24	0	0.00	1	58.00	57.90	-1	355	-0.28%
2023/03/23	1	57.60	5	58.00	58.00	-4	354	-1.13%
2023/03/22	0	0.00	1	57.70	57.60	-1	352	-0.28%
2023/03/20	1	55.80	1	56.60	56.40	0	356	0.00%
2023/03/16	0	0.00	1	53.80	53.70	-1	410	-0.24%
2023/03/15	0	0.00	5	55.30	54.90	-5	462	-1.08%
2023/03/13	1	55.00	0	0.00	55.80	1	470	0.21%
2023/03/09	1	59.10	10	58.78	58.60	-9	476	-1.89%
2023/03/08	2	59.10	0	0.00	59.40	2	475	0.42%
2023/03/07	20	58.95	3	59.17	59.20	17	475	3.58%
2023/03/06	1	59.00	19	59.16	59.30	-18	481	-3.74%
2023/03/01	5	57.80	1	57.80	57.70	4	546	0.73%
2023/02/23	10	58.00	0	0.00	58.10	10	545	1.83%
2023/02/21	1	58.70	11	58.82	58.60	-10	562	-1.78%
2023/02/20	2	59.10	0	0.00	58.90	2	567	0.35%
2023/02/17	2	58.30	1	58.80	58.90	1	565	0.18%
2023/02/09	0	0.00	20	58.27	58.20	-20	577	-3.46%
2023/02/08	0	0.00	3	58.83	58.70	-3	578	-0.52%
2023/02/07	1	58.60	1	57.70	58.10	0	570	0.00%
2023/02/06	0	0.00	2	57.20	57.00	-2	575	-0.35%
2023/02/03	30	58.13	0	0.00	57.70	30	575	5.21%
2023/02/02	0	0.00	2	57.95	58.20	-2	571	-0.35%
2023/01/31	2	56.30	13	56.02	56.10	-11	558	-1.97%
2023/01/30	2	55.45	4	55.38	55.30	-2	554	-0.36%
2023/01/17	3	53.50	1	53.40	53.30	2	546	0.37%
2023/01/12	2	55.80	11	55.95	54.50	-9	547	-1.64%
2023/01/11	1	55.60	0	0.00	55.30	1	538	0.19%
2023/01/10	1	54.80	2	55.05	55.60	-1	539	-0.19%
2023/01/09	10	54.70	0	0.00	54.70	10	539	1.85%
2023/01/06	0	0.00	5	54.00	54.10	-5	542	-0.92%
2022/12/22	1	55.00	2	55.20	55.00	-1	574	-0.17%
2022/12/21	0	0.00	2	54.60	54.10	-2	579	-0.35%
2022/12/20	2	55.00	2	56.90	53.60	0	583	0.00%
2022/12/16	5	57.80	0	0.00	57.40	5	591	0.85%
2022/12/15	4	57.73	0	0.00	58.50	4	593	0.67%
2022/12/14	2	57.60	0	0.00	57.70	2	594	0.34%
2022/12/12	1	57.70	0	0.00	57.60	1	594	0.17%
2022/12/09	22	59.49	0	0.00	58.30	22	590	3.73%
2022/12/08	6	58.80	2	59.40	59.80	4	561	0.71%
2022/12/07	4	57.98	17	57.52	57.20	-13	535	-2.43%
2022/12/06	11	56.15	0	0.00	55.90	11	483	2.28%
2022/12/05	11	57.00	11	57.27	57.20	0	481	0.00%
2022/12/02	2	58.25	22	58.13	57.60	-20	484	-4.13%
2022/12/01	1	57.50	1	57.60	57.30	0	484	0.00%
2022/11/30	20	56.70	1	56.80	56.70	19	483	3.93%
2022/11/29	1	55.80	0	0.00	56.10	1	491	0.20%
2022/11/28	3	56.50	1	56.30	56.40	2	489	0.41%
2022/11/25	4	56.63	3	56.77	56.20	1	488	0.20%
2022/11/24	1	54.50	1	55.70	56.30	0	478	0.00%
2022/11/23	2	54.95	1	55.10	54.90	1	459	0.22%
2022/11/22	1	52.70	2	52.85	52.50	-1	424	-0.24%
2022/11/18	2	56.05	10	55.41	54.60	-8	442	-1.81%
2022/11/17	0	0.00	6	53.95	54.30	-6	428	-1.40%
2022/11/16	0	0.00	10	52.92	53.50	-10	428	-2.33%
2022/11/15	0	0.00	2	52.60	52.70	-2	426	-0.47%
2022/11/14	10	52.45	0	0.00	52.10	10	439	2.27%
2022/11/11	20	53.80	11	52.01	51.90	9	469	1.92%
2022/11/10	1	51.70	1	51.80	51.80	0	466	0.00%
2022/11/07	1	51.10	10	51.60	51.50	-9	480	-1.87%
2022/11/02	16	48.18	1	48.10	48.00	15	470	3.19%
2022/11/01	0	0.00	10	46.50	47.10	-10	463	-2.16%
2022/10/31	0	0.00	1	46.00	46.00	-1	466	-0.21%
2022/10/28	0	0.00	4	45.48	44.45	-4	470	-0.85%
2022/10/25	10	45.60	0	0.00	45.10	10	486	2.06%
2022/10/24	0	0.00	2	47.10	46.00	-2	492	-0.41%
2022/10/21	0	0.00	10	45.95	45.00	-10	522	-1.91%
2022/10/18	10	47.10	0	0.00	46.90	10	542	1.84%
2022/10/13	13	44.44	0	0.00	43.00	13	573	2.27%
2022/10/11	3	46.93	0	0.00	46.40	3	577	0.52%
2022/10/07	1	50.00	0	0.00	49.80	1	589	0.17%
2022/10/05	0	0.00	4	51.43	51.00	-4	620	-0.64%
2022/09/29	1	49.00	0	0.00	48.60	1	703	0.14%
2022/09/28	3	48.28	0	0.00	47.55	3	709	0.42%
2022/09/27	1	49.60	0	0.00	51.10	1	712	0.14%
2022/09/26	10	51.11	13	53.00	50.10	-3	721	-0.42%
2022/09/22	0	0.00	4	55.00	56.10	-4	737	-0.54%
2022/09/19	1	57.60	1	56.30	56.40	0	754	0.00%
2022/09/15	3	57.27	7	56.57	56.60	-4	776	-0.51%
2022/09/14	5	55.80	0	0.00	55.90	5	784	0.64%
2022/09/12	0	0.00	5	57.30	57.30	-5	801	-0.62%
2022/09/08	6	56.40	2	56.20	56.20	4	812	0.49%
2022/09/07	1	56.80	0	0.00	56.70	1	835	0.12%
2022/09/05	11	62.96	0	0.00	60.50	11	844	1.30%
2022/09/02	1	63.50	1	63.30	63.20	0	841	0.00%
2022/09/01	1	63.30	1	63.30	63.20	0	851	0.00%
2022/08/26	1	65.80	1	64.90	64.30	0	941	0.00%
2022/08/25	4	63.35	6	63.78	63.90	-2	963	-0.21%
2022/08/24	5	62.50	1	62.40	62.20	4	1,059	0.38%
2022/08/23	1	62.80	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	66.30	2	65.15	65.00	-1	1,286	-0.08%
2022/08/18	4	65.35	10	65.56	65.30	-6	1,282	-0.47%
2022/08/17	0	0.00	2	64.35	64.20	-2	1,259	-0.16%
2022/08/16	0	0.00	1	64.20	63.90	-1	1,276	-0.08%
2022/08/15	6	64.22	5	64.08	64.20	1	1,320	0.08%
2022/08/12	1	64.10	20	63.62	63.70	-19	1,351	-1.41%
2022/08/11	11	62.67	1	62.80	62.50	10	1,376	0.73%
2022/08/09	0	0.00	2	61.40	61.80	-2	1,396	-0.14%
2022/08/08	3	60.33	1	59.80	61.00	2	1,419	0.14%
2022/08/05	2	61.40	2	61.30	61.50	0	1,442	0.00%
2022/08/04	2	59.10	1	59.80	59.70	1	1,459	0.07%
2022/08/03	1	60.30	1	59.80	59.90	0	1,491	0.00%
2022/08/01	2	62.65	0	0.00	62.60	2	1,548	0.13%
2022/07/29	1	63.70	11	63.84	63.70	-10	1,549	-0.65%
2022/07/28	3	65.00	2	66.45	62.90	1	1,564	0.06%
2022/07/27	0	0.00	1	64.50	64.60	-1	1,555	-0.06%
2022/07/26	1	63.70	1	62.50	62.30	0	1,548	0.00%
2022/07/25	1	63.80	0	0.00	64.20	1	1,543	0.06%
2022/07/22	0	0.00	1	64.80	63.70	-1	1,541	-0.06%
2022/07/21	1	63.80	5	62.90	64.40	-4	1,544	-0.26%
2022/07/20	1	62.90	5	62.82	62.30	-4	1,534	-0.26%
2022/07/19	4	61.73	0	0.00	61.80	4	1,530	0.26%
2022/07/18	10	61.46	3	61.77	61.50	7	1,526	0.46%
2022/07/15	2	61.10	7	60.30	61.10	-5	1,518	-0.33%
2022/07/14	12	59.65	8	59.50	59.70	4	1,504	0.27%
2022/07/13	9	58.79	1	58.40	58.10	8	1,491	0.54%
2022/07/12	1	57.10	1	57.40	57.10	0	1,479	0.00%
2022/07/11	2	58.30	6	58.33	58.40	-4	1,477	-0.27%
2022/07/08	4	59.50	22	58.64	59.20	-18	1,463	-1.23%
2022/07/07	4	54.55	7	53.97	55.50	-3	1,419	-0.21%
2022/07/06	5	52.40	0	0.00	51.80	5	1,408	0.36%
2022/07/05	3	54.30	4	54.38	55.10	-1	1,405	-0.07%
2022/07/04	28	54.99	1	53.70	53.70	27	1,401	1.93%
2022/07/01	6	55.82	0	0.00	54.50	6	1,390	0.43%
2022/06/30	0	0.00	1	58.30	58.30	-1	1,374	-0.07%
2022/06/29	3	61.27	1	61.10	61.10	2	1,364	0.15%
2022/06/28	2	62.95	0	0.00	62.10	2	1,361	0.15%
2022/06/27	0	0.00	4	63.78	64.50	-4	1,364	-0.29%
2022/06/24	0	0.00	1	64.40	63.30	-1	1,364	-0.07%
2022/06/23	1	62.50	1	63.40	63.30	0	1,358	0.00%
2022/06/22	6	63.48	6	64.83	62.50	0	1,348	0.00%
2022/06/20	5	65.52	6	66.13	63.80	-1	1,371	-0.07%
2022/06/17	1	67.70	0	0.00	67.70	1	1,360	0.07%
2022/06/16	0	0.00	2	68.45	67.10	-2	1,361	-0.15%
2022/06/15	0	0.00	3	71.53	70.00	-3	1,342	-0.22%
2022/06/14	1	70.60	2	71.00	71.60	-1	1,348	-0.07%
2022/06/13	1	71.50	0	0.00	71.20	1	1,363	0.07%
2022/06/10	2	72.50	4	72.78	72.60	-2	1,366	-0.15%
2022/06/09	3	71.60	4	71.85	72.20	-1	1,358	-0.07%
2022/06/08	4	73.80	2	73.25	73.10	2	1,326	0.15%
2022/06/07	5	73.98	3	74.17	73.90	2	1,314	0.15%
2022/06/06	3	74.07	1	73.10	73.10	2	1,277	0.16%
2022/06/02	7	74.44	24	74.12	74.10	-17	1,267	-1.34%
2022/06/01	6	75.75	8	75.14	75.10	-2	1,239	-0.16%
2022/05/31	4	73.13	7	72.84	73.60	-3	1,138	-0.26%
2022/05/30	16	72.93	8	73.10	73.20	8	1,094	0.73%
2022/05/27	2	69.10	5	69.62	69.90	-3	951	-0.32%
2022/05/26	3	67.33	6	67.63	66.40	-3	913	-0.33%
2022/05/25	7	66.99	2	67.55	67.10	5	906	0.55%
2022/05/24	4	67.88	1	68.00	66.50	3	911	0.33%
2022/05/23	2	68.75	0	0.00	68.00	2	894	0.22%
2022/05/20	5	67.90	6.1	67.98	68.90	-1.1	854	-0.12%
2022/05/19	8	64.86	7	65.69	68.10	1	820	0.12%
2022/05/18	1	65.00	1	64.50	64.30	0	790	0.00%
2022/05/17	0	0.00	5	64.06	64.80	-5	783	-0.64%
2022/05/13	2	63.25	3	63.67	64.30	-1	753	-0.13%
2022/05/12	2	63.10	3	62.97	61.90	-1	739	-0.14%
2022/05/11	6	63.28	3	63.13	63.10	3	744	0.40%
2022/05/10	2	60.95	1	63.20	65.00	1	717	0.14%
2022/05/09	4.1	62.38	5	62.40	61.80	-0.9	697	-0.13%
2022/05/06	1	58.20	1	59.30	60.10	0	667	0.00%
2022/05/05	2	60.40	3	60.17	59.50	-1	665	-0.15%
2022/05/03	1	55.40	0	0.00	56.30	1	634	0.16%
2022/04/29	1	56.10	0.1	55.90	55.00	0.9	645	0.14%
2022/04/28	0	0.00	0.1	53.50	55.00	-0.1	654	-0.02%
2022/04/27	0	0.00	3	53.40	53.80	-3	655	-0.46%
2022/04/26	2	55.40	0.1	55.90	54.80	1.9	645	0.29%
2022/04/22	0	0.00	0.2	60.00	59.80	-0.2	651	-0.03%
2022/04/21	0	0.00	2	61.20	60.70	-2	678	-0.29%
2022/04/20	1	60.40	0	0.00	60.70	1	691	0.14%
2022/04/19	1	61.00	0.5	61.50	60.40	0.5	708	0.07%
2022/04/15	3	62.70	0	0.00	62.10	3	781	0.38%
2022/04/14	0	0.00	2	65.00	63.20	-2	841	-0.24%
2022/04/12	3	63.63	1	63.90	63.90	2	1,178	0.17%
2022/04/11	11	65.11	0	0.00	65.00	11	1,312	0.84%
2022/04/08	2	67.90	1	67.70	67.70	1	1,614	0.06%
2022/04/06	1	69.60	0	0.00	70.00	1	1,636	0.06%
2022/03/31	1	71.00	1	71.10	70.90	0	1,657	0.00%
2022/03/30	0	0.00	8	72.20	72.10	-8	1,658	-0.48%
2022/03/29	0	0.00	11	71.59	71.30	-11	1,654	-0.66%
2022/03/25	0	0.00	1	70.80	70.30	-1	1,656	-0.06%
2022/03/24	2	71.45	0	0.00	71.30	2	1,656	0.12%
2022/03/23	2	71.50	13	70.92	70.70	-11	1,663	-0.66%
2022/03/22	4	69.90	1	69.80	69.70	3	1,648	0.18%
2022/03/21	2	69.70	3	69.30	69.10	-1	1,649	-0.06%
2022/03/18	8	70.30	0	0.00	70.30	8	1,651	0.48%
2022/03/17	2	69.50	0	0.00	69.80	2	1,648	0.12%
2022/03/16	2	68.30	2	67.35	67.10	0	1,643	0.00%
2022/03/09	0	0.00	1	65.30	65.40	-1	1,777	-0.06%
2022/03/08	0	0.00	4	64.13	64.10	-4	1,821	-0.22%
2022/03/02	1	68.70	1	69.20	69.90	0	1,962	0.00%
2022/02/24	1	67.20	2	68.65	66.60	-1	2,110	-0.05%
2022/02/21	2	70.80	0	0.00	70.80	2	2,244	0.09%
2022/02/18	1	71.30	1	71.20	71.20	0	2,397	0.00%
2022/02/16	1	72.30	1	71.70	71.70	0	2,726	0.00%
2022/02/15	1	71.90	0	0.00	70.70	1	2,802	0.04%
2022/02/11	4	72.68	9	72.51	72.40	-5	2,870	-0.17%
2022/02/10	5	72.00	0	0.00	72.00	5	2,905	0.17%
2022/02/09	1	71.30	2	71.90	71.80	-1	2,917	-0.03%
2022/01/25	11	68.19	1	67.50	67.30	10	3,158	0.32%
2022/01/24	1	69.20	0	0.00	69.30	1	3,305	0.03%
2022/01/20	3	70.60	8	71.28	71.70	-5	3,451	-0.14%
2022/01/19	15	70.63	4	70.65	70.50	11	3,469	0.32%
2022/01/18	0	0.00	10	71.74	71.30	-10	3,490	-0.29%
2022/01/17	0	0.00	1	70.30	71.50	-1	3,507	-0.03%
2022/01/14	2	69.25	2	68.80	69.90	0	3,533	0.00%
2022/01/13	1	71.70	6	72.05	71.80	-5	3,533	-0.14%
2022/01/12	5	70.70	0	0.00	70.90	5	3,561	0.14%
2022/01/11	11	72.34	3	73.27	72.00	8	3,598	0.22%
2022/01/10	0	0.00	1	76.40	76.00	-1	3,565	-0.03%
2022/01/07	3	78.17	7	78.06	77.70	-4	3,595	-0.11%
2022/01/06	14	82.51	1	83.30	81.60	13	3,544	0.37%
2022/01/05	14	85.21	14	86.30	84.80	0	3,478	0.00%
2022/01/04	9	84.00	6	83.65	84.50	3	3,237	0.09%
2022/01/03	17	83.81	43	83.29	82.70	-26	3,127	-0.83%
2021/12/30	6	79.60	2	80.10	80.00	4	2,843	0.14%
2021/12/29	0	0.00	1	80.30	79.00	-1	2,856	-0.04%
2021/12/28	8	79.46	6	78.82	80.00	2	2,908	0.07%
2021/12/27	2	78.60	1	78.20	78.20	1	2,952	0.03%
2021/12/24	0	0.00	5	78.60	78.60	-5	2,965	-0.17%
2021/12/23	1	79.80	13	79.92	79.70	-12	2,974	-0.40%
2021/12/22	1	79.80	4	80.38	79.50	-3	2,987	-0.10%
2021/12/21	14	79.46	2	79.40	79.60	12	2,991	0.40%
2021/12/17	3	78.47	3	78.60	78.50	0	3,002	0.00%
2021/12/16	0	0.00	2	80.35	80.80	-2	3,003	-0.07%
2021/12/15	0	0.00	3	78.30	78.30	-3	3,003	-0.10%
2021/12/14	4	76.53	0	0.00	76.60	4	3,008	0.13%
2021/12/13	1	78.80	0	0.00	78.90	1	3,000	0.03%
2021/12/09	11	80.10	4	80.45	79.50	7	3,011	0.23%
2021/12/08	10	82.28	1	81.70	81.50	9	2,999	0.30%
2021/12/07	5	83.46	4	83.63	82.40	1	2,979	0.03%
2021/12/06	1	81.20	1	81.70	81.40	0	2,930	0.00%
2021/12/03	1	83.00	19	82.28	82.80	-18	2,947	-0.61%
2021/12/02	11	82.23	10	82.20	81.00	1	2,980	0.03%
2021/12/01	0	0.00	9	82.68	83.20	-9	3,034	-0.30%
2021/11/30	5	82.54	6	81.82	81.40	-1	3,044	-0.03%
2021/11/29	9	77.52	10	78.90	78.90	-1	3,039	-0.03%
2021/11/26	24	78.40	14	78.39	78.00	10	3,093	0.32%
2021/11/25	6	81.12	1	79.60	79.60	5	3,397	0.15%
2021/11/24	7	81.29	5	80.88	81.10	2	3,456	0.06%
2021/11/23	13	85.35	5	84.24	82.00	8	3,449	0.23%
2021/11/22	6	83.37	3	84.03	83.80	3	3,383	0.09%
2021/11/19	9	83.27	3	83.13	82.50	6	3,380	0.18%
2021/11/18	1	82.10	11	82.54	82.20	-10	3,384	-0.30%
2021/11/17	7	83.77	16	85.02	82.20	-9	3,382	-0.27%
2021/11/16	15	81.16	3	81.43	81.20	12	3,270	0.37%
2021/11/15	5	83.60	4	82.95	83.10	1	3,230	0.03%
2021/11/12	36	78.65	35	78.31	80.00	1	3,025	0.03%
2021/11/11	4	78.15	4	78.10	77.10	0	2,998	0.00%
2021/11/10	1	78.00	8	77.89	77.50	-7	3,003	-0.23%
2021/11/09	6	77.62	2.2	76.18	77.70	3.8	3,024	0.13%
2021/11/08	0	0.00	1	74.90	75.00	-1	3,028	-0.03%
2021/11/05	6	76.80	4	76.80	76.40	2	3,046	0.07%
2021/11/04	6	78.50	7	77.66	79.30	-1	3,037	-0.03%
2021/11/03	7	74.64	4	74.65	76.30	3	2,980	0.10%
2021/11/02	3	73.80	2	74.45	74.90	1	2,987	0.03%
2021/11/01	9	78.27	11	76.91	77.80	-2	2,969	-0.07%
2021/10/29	8	73.35	25	72.64	74.80	-17	2,873	-0.59%
2021/10/28	0	0.00	1	70.20	70.10	-1	2,781	-0.04%
2021/10/27	0	0.00	12	69.44	70.00	-12	2,824	-0.42%
2021/10/26	11	68.75	0	0.00	68.10	11	2,916	0.38%
2021/10/25	11	69.16	0	0.00	69.60	11	2,996	0.37%
2021/10/22	1	68.70	3	68.77	69.70	-2	3,088	-0.06%
2021/10/21	0	0.00	5	68.56	67.10	-5	3,214	-0.16%
2021/10/20	5	67.50	0	0.00	67.60	5	3,317	0.15%
2021/10/19	0	0.00	30	67.24	67.40	-30	3,493	-0.86%
2021/10/15	3	64.23	10	64.18	63.60	-7	4,049	-0.17%
2021/10/14	5	61.10	0	0.00	62.80	5	4,161	0.12%
2021/10/13	1	61.40	6	62.95	60.20	-5	4,363	-0.11%
2021/10/12	11	63.44	1	63.80	62.90	10	4,408	0.23%
2021/10/08	29	64.99	2	65.60	64.70	27	4,466	0.60%
2021/10/07	3	66.57	7	66.16	67.50	-4	4,599	-0.09%
2021/10/06	6	64.32	2	67.00	63.80	4	4,832	0.08%
2021/10/05	4	65.58	3	65.07	66.10	1	5,039	0.02%
2021/10/04	3	66.47	2	64.95	66.50	1	5,094	0.02%
2021/10/01	2	65.00	6	65.52	63.50	-4	5,190	-0.08%
2021/09/30	1	65.70	3	66.27	66.80	-2	5,253	-0.04%
2021/09/29	3	66.10	5	65.52	65.10	-2	5,414	-0.04%
2021/09/28	6	69.02	1	69.10	69.10	5	5,924	0.08%
2021/09/27	0	0.00	1	70.20	68.90	-1	6,213	-0.02%
2021/09/24	2	70.10	6	69.67	69.70	-4	6,290	-0.06%
2021/09/23	1	69.70	0	0.00	68.80	1	6,403	0.02%
2021/09/22	11	68.64	0	0.00	68.00	11	6,490	0.17%
2021/09/17	1	71.00	1	71.30	71.60	0	6,693	0.00%
2021/09/16	2	71.30	1	70.80	70.50	1	6,757	0.01%
2021/09/15	1	70.80	0	0.00	70.80	1	6,812	0.01%
2021/09/14	2	72.50	2	72.70	72.00	0	6,860	0.00%
2021/09/13	1	72.80	0	0.00	72.50	1	6,873	0.01%
2021/09/10	3	74.00	8	74.43	74.40	-5	6,903	-0.07%
2021/09/09	1	73.10	0	0.00	74.30	1	6,995	0.01%
2021/09/08	5	71.90	2	73.60	71.60	3	7,066	0.04%
2021/09/07	7	73.44	1	73.20	73.90	6	7,088	0.08%
2021/09/06	6	80.60	3	80.27	77.60	3	7,066	0.04%
2021/09/03	0	0.00	9	79.59	80.50	-9	7,003	-0.13%
2021/09/02	12.2	79.23	14	79.87	78.20	-1.8	7,130	-0.03%
2021/09/01	22	82.47	5.8	82.55	82.70	16.2	7,121	0.23%
2021/08/31	22.8	82.82	14	82.23	82.00	8.8	7,066	0.12%
2021/08/30	6	79.67	5	79.22	78.40	1	6,782	0.01%
2021/08/27	4	78.33	2	78.80	77.60	2	6,797	0.03%
2021/08/26	3	77.67	7	78.44	78.90	-4	6,822	-0.06%
2021/08/25	4	77.65	6	77.52	77.60	-2	6,845	-0.03%
2021/08/24	6	75.85	8	76.51	76.70	-2	6,875	-0.03%
2021/08/23	3	73.80	3	75.00	77.10	0	6,965	0.00%
2021/08/20	4	71.45	5	70.56	70.60	-1	6,990	-0.01%
2021/08/19	6	73.03	0.6	69.30	69.00	5.4	7,017	0.08%
2021/08/18	5	72.34	5	72.90	74.50	0	7,029	0.00%
2021/08/17	0	0.00	2	75.10	70.90	-2	7,037	-0.03%
2021/08/16	3	77.57	0	0.00	76.50	3	7,012	0.04%
2021/08/13	1	78.80	3	78.20	77.00	-2	6,984	-0.03%
2021/08/12	1	75.30	3	77.83	79.50	-2	6,980	-0.03%
2021/08/11	2	76.30	0	0.00	74.00	2	6,944	0.03%
2021/08/10	3	78.70	3	78.50	77.80	0	6,936	0.00%
2021/08/09	1	79.70	2	80.70	78.60	-1	6,940	-0.01%
2021/08/06	3	83.80	8	84.44	83.30	-5	6,920	-0.07%
2021/08/05	2	85.55	1	85.80	86.30	1	6,925	0.01%
2021/08/04	11	85.18	17	85.11	85.00	-6	6,976	-0.09%
2021/08/03	11	84.80	19	84.29	84.60	-8	6,981	-0.11%
2021/08/02	15	82.62	10	83.53	82.50	5	7,004	0.07%
2021/07/30	7	85.56	6	85.67	82.50	1	7,009	0.01%
2021/07/29	8	87.15	5	84.66	87.40	3	6,932	0.04%
2021/07/28	5	80.96	4	80.33	82.20	1	6,866	0.01%
2021/07/27	19	92.26	11	91.85	87.30	8	6,839	0.12%
2021/07/26	19	91.31	26	92.76	91.00	-7	6,737	-0.10%
2021/07/23	11	91.94	7	92.76	89.80	4	6,674	0.06%
2021/07/22	57	93.47	24	95.10	92.20	33	6,564	0.50%
2021/07/21	4	88.25	13	88.10	90.40	-9	6,298	-0.14%
2021/07/20	20	84.54	22	83.52	82.20	-2	6,304	-0.03%
2021/07/19	7	80.53	13.7	82.57	84.50	-6.7	6,295	-0.11%
2021/07/16	6	79.70	1	79.90	79.20	5	6,257	0.08%
2021/07/15	0	0.00	1	79.60	80.20	-1	6,362	-0.02%
2021/07/14	8	83.18	2	82.15	80.00	6	6,517	0.09%
2021/07/13	29	88.40	33	87.77	82.30	-4	6,702	-0.06%
2021/07/12	15	86.41	3	86.10	85.00	12	6,751	0.18%
2021/07/09	0	0.00	1	81.00	82.00	-1	6,606	-0.02%
2021/07/08	7	79.39	11	79.94	79.50	-4	6,549	-0.06%
2021/07/07	2	78.05	3	77.67	77.30	-1	6,455	-0.02%
2021/07/06	5	78.92	3	77.93	76.50	2	6,417	0.03%
2021/07/05	13	78.32	11	79.83	78.00	2	6,324	0.03%
2021/07/02	2	73.25	9	74.70	76.70	-7	5,871	-0.12%
2021/07/01	2	70.60	3	70.17	69.80	-1	5,803	-0.02%
2021/06/30	3	71.83	3	72.40	72.00	0	5,786	0.00%
2021/06/29	8	70.66	1	71.00	71.00	7	5,824	0.12%
2021/06/28	21	71.80	17	69.69	71.90	4	6,018	0.07%
2021/06/25	2	67.40	7	67.61	67.90	-5	5,925	-0.08%
2021/06/24	10	66.50	22	66.23	67.40	-12	6,133	-0.20%
2021/06/23	4	66.63	8	66.36	67.40	-4	6,125	-0.07%
2021/06/22	2	65.35	5	64.76	63.90	-3	6,206	-0.05%
2021/06/21	7	64.94	0	0.00	64.70	7	6,195	0.11%
2021/06/18	15	67.97	1	67.30	66.00	14	6,181	0.23%
2021/06/17	2	66.35	15	67.05	67.80	-13	6,116	-0.21%
2021/06/16	8	65.50	7	66.23	65.50	1	6,113	0.02%
2021/06/15	1	65.30	3	65.37	65.50	-2	6,087	-0.03%
2021/06/11	7	63.91	2	64.30	63.50	5	6,100	0.08%
2021/06/10	7	65.77	19	65.99	64.30	-12	6,210	-0.19%
2021/06/09	15	63.58	47	64.09	63.60	-32	6,326	-0.51%
2021/06/08	6	66.12	2	65.95	65.10	4	6,294	0.06%
2021/06/07	12	66.14	2	65.70	65.50	10	6,291	0.16%
2021/06/04	2	67.50	3	67.40	66.90	-1	6,251	-0.02%
2021/06/03	3	67.00	2	67.20	66.60	1	6,182	0.02%
2021/06/02	0	0.00	3	65.73	66.40	-3	6,154	-0.05%
2021/06/01	9	67.22	5	67.24	67.50	4	6,125	0.07%
2021/05/31	11	65.69	7	65.61	66.90	4	6,129	0.07%
2021/05/28	12	62.73	13	62.91	62.80	-1	6,003	-0.02%
2021/05/27	7	62.11	15	60.80	62.40	-8	5,983	-0.13%
2021/05/26	12	59.34	19	60.13	59.30	-7	5,948	-0.12%
2021/05/25	5	58.70	8	58.55	58.90	-3	5,968	-0.05%
2021/05/24	2	54.90	3.2	55.41	56.10	-1.2	6,067	-0.02%
2021/05/21	1	54.50	1	54.70	54.80	0	6,124	0.00%
2021/05/20	1	54.90	1	54.10	52.40	0	6,314	0.00%
2021/05/19	14	53.95	21	53.17	55.30	-7	6,313	-0.11%
2021/05/18	12	50.31	5	51.64	52.60	7	6,308	0.11%
2021/05/17	10	50.70	1	48.50	47.90	9	6,305	0.14%
2021/05/14	1	55.80	3	56.40	52.20	-2	6,267	-0.03%
2021/05/13	8	55.43	0	0.00	54.00	8	6,231	0.13%
2021/05/12	8	56.25	2.3	57.87	55.30	5.7	6,185	0.09%
2021/05/11	11	56.71	3	56.73	56.40	8	6,094	0.13%
2021/05/10	8	63.55	7.5	62.45	62.10	0.5	6,038	0.01%
2021/05/07	5	64.46	11	65.17	66.20	-6	5,967	-0.10%
2021/05/06	21	63.02	13	60.88	62.30	8	5,915	0.14%
2021/05/05	18	63.21	12.1	64.43	61.80	5.9	5,882	0.10%
2021/05/04	14	62.09	11	59.27	63.20	3	5,855	0.05%
2021/05/03	3	68.40	3	66.30	65.10	0	5,774	0.00%
2021/04/29	21	70.71	24	68.93	68.90	-3	5,728	-0.05%
2021/04/28	46	70.82	34	70.58	70.30	12	5,679	0.21%
2021/04/27	17	71.52	14	70.16	69.70	3	5,595	0.05%
2021/04/26	28	74.90	14	73.11	72.20	14	5,523	0.25%
2021/04/23	15	67.93	34	69.62	71.90	-19	5,272	-0.36%
2021/04/22	20	69.98	9	69.42	65.40	11	5,137	0.21%
2021/04/21	17	67.84	15	68.94	68.00	2	4,989	0.04%
2021/04/20	60	65.76	42	65.61	67.20	18	4,836	0.37%
2021/04/19	95.2	65.69	99	65.90	65.00	-3.8	4,638	-0.08%
2021/04/16	27	61.33	54	61.21	63.10	-27	4,320	-0.62%
2021/04/15	5	58.30	10	57.89	58.80	-5	4,079	-0.12%
2021/04/14	23	57.01	2	55.40	56.60	21	4,038	0.52%
2021/04/13	16	57.56	17	58.09	56.80	-1	4,167	-0.02%
2021/04/12	3	56.80	2	57.80	56.40	1	4,163	0.02%
2021/04/09	11	58.66	11	58.16	57.60	0	4,314	0.00%
2021/04/08	1	60.10	31	60.41	59.90	-30	4,326	-0.69%
2021/04/07	21	59.54	30	60.57	59.70	-9	4,314	-0.21%
2021/04/06	2	58.40	12	58.23	58.00	-10	4,200	-0.24%
2021/04/01	20	58.78	24	58.69	59.00	-4	4,512	-0.09%
2021/03/31	13	58.43	60	58.28	58.20	-47	4,698	-1.00%
2021/03/30	16	55.28	9	55.57	55.30	7	4,419	0.16%
2021/03/29	64	55.12	51.7	55.79	54.30	12.3	4,312	0.29%
2021/03/26	22.7	53.28	4	53.30	53.80	18.7	4,076	0.46%
2021/03/25	6	53.45	13	53.72	52.90	-7	4,122	-0.17%
2021/03/24	3	51.93	4	51.80	52.00	-1	4,047	-0.02%
2021/03/23	13	52.73	3	51.70	51.70	10	4,042	0.25%
2021/03/22	5	52.62	0	0.00	52.30	5	4,043	0.12%
2021/03/19	5	54.44	7	54.36	53.50	-2	4,049	-0.05%
2021/03/18	3	53.03	3	52.93	53.30	0	4,157	0.00%
2021/03/17	12	53.80	10	53.00	53.00	2	4,152	0.05%
2021/03/16	12	53.49	2	53.10	52.90	10	4,137	0.24%
2021/03/15	22	54.23	20	54.79	55.30	2	4,079	0.05%
2021/03/12	0	0.00	8	51.64	51.80	-8	3,834	-0.21%
2021/03/11	0	0.00	10	50.20	50.80	-10	3,832	-0.26%
2021/03/10	10	50.00	0	0.00	49.70	10	3,842	0.26%
2021/03/09	3	49.62	5	49.37	49.50	-2	4,074	-0.05%
2021/03/08	1	50.40	0	0.00	49.35	1	4,133	0.02%
2021/03/05	4	52.00	7	51.10	50.50	-3	4,130	-0.07%
2021/03/04	11	52.66	4	53.30	52.50	7	4,118	0.17%
2021/03/03	2	52.00	3	51.33	52.50	-1	4,057	-0.02%
2021/03/02	21	52.90	3	53.13	52.10	18	4,160	0.43%
2021/02/26	1	52.50	2	52.15	52.60	-1	4,166	-0.02%
2021/02/25	7	53.34	15	53.18	52.90	-8	4,233	-0.19%
2021/02/24	10	52.92	13	52.92	52.70	-3	4,250	-0.07%
2021/02/23	14	51.91	8	51.85	52.00	6	4,117	0.15%
2021/02/22	16	51.70	7	50.61	52.20	9	4,038	0.22%
2021/02/19	1	48.55	14	48.18	48.50	-13	3,841	-0.34%
2021/02/18	6	46.67	2	45.95	46.75	4	3,816	0.10%
2021/02/17	1	45.10	25	44.75	44.75	-24	3,858	-0.62%
2021/02/05	13	42.50	0	0.00	42.45	13	3,876	0.34%
2021/02/03	7	43.41	0	0.00	43.15	7	3,930	0.18%
2021/01/29	2	44.40	1	44.30	42.70	1	3,972	0.03%
2021/01/28	0	0.00	1	43.75	43.75	-1	3,974	-0.03%
2021/01/25	0	0.00	6	45.00	45.85	-6	4,000	-0.15%
2021/01/22	3	45.55	3	46.00	45.85	0	3,995	0.00%
2021/01/21	2	45.20	0	0.00	45.15	2	3,994	0.05%
2021/01/20	13	46.35	1	46.40	46.20	12	4,015	0.30%
2021/01/19	0	0.00	6	49.05	48.60	-6	4,014	-0.15%
2021/01/18	7	47.60	8	47.21	47.80	-1	4,014	-0.02%
2021/01/15	2	50.10	25	49.53	48.45	-23	4,002	-0.57%
2021/01/14	17	49.03	4	49.41	49.70	13	3,982	0.33%
2021/01/13	1	48.50	0	0.00	48.35	1	3,970	0.03%
2021/01/12	4	48.24	6	49.58	47.85	-2	3,958	-0.05%
2021/01/11	8	49.55	4	49.43	49.70	4	3,950	0.10%
2021/01/08	7	49.07	0	0.00	49.10	7	4,072	0.17%
2021/01/07	10	50.50	17	50.83	50.70	-7	4,018	-0.17%
2021/01/06	15	51.34	28	52.36	50.70	-13	3,989	-0.33%
2021/01/05	4	51.00	8	50.66	50.50	-4	3,816	-0.10%
2021/01/04	27	51.99	37	51.32	52.20	-10	3,838	-0.26%
2020/12/31	1	49.80	10	50.76	49.65	-9	3,705	-0.24%
2020/12/30	12	49.80	12	49.95	50.50	0	3,916	0.00%
2020/12/29	32	49.89	16	49.89	49.00	16	3,873	0.41%
2020/12/28	65	50.82	38	50.71	50.80	27	3,769	0.72%
2020/12/25	18	45.75	29	46.96	48.05	-11	3,390	-0.32%
2020/12/24	0	0.00	4	43.55	43.70	-4	3,054	-0.13%
2020/12/22	12	43.70	14	42.53	42.30	-2	3,056	-0.07%
2020/12/21	6	43.87	17	43.99	44.00	-11	3,048	-0.36%
2020/12/18	8	43.39	7	43.29	42.60	1	3,029	0.03%
2020/12/16	8	42.84	5	43.05	42.75	3	3,338	0.09%
2020/12/15	6	42.48	2	43.75	42.75	4	3,452	0.12%
2020/12/14	17	44.38	40	44.47	43.30	-23	3,401	-0.68%
2020/12/11	20	42.61	24	41.89	42.00	-4	3,198	-0.13%
2020/12/10	9	42.79	6	42.42	42.50	3	3,175	0.09%
2020/12/09	34	43.91	20	43.64	43.40	14	3,142	0.45%
2020/12/08	11	42.30	5	42.79	43.45	6	3,053	0.20%
2020/12/07	6	42.03	0	0.00	41.75	6	3,017	0.20%
2020/12/04	10	42.95	8	42.79	42.55	2	2,994	0.07%
2020/12/03	39	44.31	26	44.43	43.00	13	2,956	0.44%
2020/12/02	0	0.00	14	42.41	42.65	-14	2,717	-0.52%
2020/12/01	1	40.85	3	41.20	41.40	-2	2,638	-0.08%
2020/11/30	4	40.88	0	0.00	40.60	4	2,625	0.15%
2020/11/27	7	41.21	0	0.00	41.10	7	2,621	0.27%
2020/11/26	14	42.04	4	42.15	41.65	10	2,602	0.38%
2020/11/25	3	41.28	3	41.83	42.10	0	2,479	0.00%
2020/11/24	3	41.70	24	41.17	41.25	-21	2,429	-0.86%
2020/11/23	0	0.00	22	40.98	41.00	-22	2,406	-0.91%
2020/11/20	2	39.70	17	39.98	39.85	-15	2,356	-0.64%
2020/11/19	14	39.40	0	0.00	39.25	14	2,343	0.60%
2020/11/18	1	40.00	18	39.82	39.20	-17	2,386	-0.71%
2020/11/17	5	39.50	0	0.00	39.60	5	2,374	0.21%
2020/11/16	11	39.74	24	40.14	40.10	-13	2,356	-0.55%
2020/11/13	3	39.25	1	39.40	39.75	2	2,290	0.09%
2020/11/12	11	38.89	21	39.36	38.30	-10	2,246	-0.45%
2020/11/11	0	0.00	1	38.65	38.85	-1	2,199	-0.05%
2020/11/10	3	39.00	1	39.00	38.35	2	2,189	0.09%
2020/11/09	3	39.03	3	38.90	39.00	0	2,175	0.00%
2020/11/06	6	38.68	1	38.35	38.20	5	2,145	0.23%
2020/11/05	4	38.31	15	38.21	38.30	-11	2,139	-0.51%
2020/11/04	2	37.88	3	37.65	37.80	-1	2,131	-0.05%
2020/11/03	2	37.08	4	37.10	37.35	-2	2,104	-0.10%
2020/11/02	2	35.70	0	0.00	35.90	2	2,094	0.10%
2020/10/29	9	37.16	1	36.70	37.40	8	2,078	0.38%
2020/10/28	1	38.85	1	38.50	38.00	0	2,067	0.00%
2020/10/27	12	38.55	1	38.50	38.65	11	2,031	0.54%
2020/10/26	1	38.65	9	38.64	38.65	-8	2,014	-0.40%
2020/10/23	9	38.06	1	38.10	37.95	8	1,997	0.40%
2020/10/22	2	38.25	0	0.00	37.95	2	1,997	0.10%
2020/10/21	1	38.35	1	39.35	38.25	0	1,995	0.00%
2020/10/20	2	38.50	2	38.55	38.50	0	1,977	0.00%
2020/10/19	6	38.26	33	38.50	38.35	-27	1,973	-1.37%
2020/10/16	9	38.81	31	39.88	37.80	-22	1,956	-1.12%
2020/10/14	35	38.47	4	38.78	38.45	31	1,800	1.72%
2020/10/13	16	38.68	2	38.50	38.80	14	1,783	0.78%
2020/10/12	8	39.33	4	39.39	38.20	4	1,769	0.23%
2020/10/08	11	39.00	1	39.05	39.55	10	1,693	0.59%
2020/10/07	28	40.32	40	39.94	39.45	-12	1,642	-0.73%
2020/10/06	3	37.87	2	37.98	38.30	1	1,342	0.07%
2020/10/05	15	37.35	5	37.57	38.25	10	1,338	0.75%
2020/09/30	14	36.70	2	36.20	36.90	12	1,344	0.89%
2020/09/29	0	0.00	1	36.60	36.55	-1	1,360	-0.07%
2020/09/28	1	37.80	0	0.00	37.50	1	1,382	0.07%
2020/09/25	1	39.05	11	37.48	37.70	-10	1,439	-0.69%
2020/09/24	5	39.58	4	39.54	38.55	1	1,438	0.07%
2020/09/23	3	40.77	4	41.13	40.60	-1	1,414	-0.07%
2020/09/22	3	39.63	3	40.07	40.65	0	1,348	0.00%
2020/09/21	18	39.97	57	40.44	40.50	-39	1,259	-3.10%
2020/09/18	15	37.75	44	38.43	38.50	-29	981	-2.95%
2020/09/09	0	0.00	10	35.00	35.80	-10	905	-1.10%
2020/09/08	3	36.22	0	0.00	35.55	3	910	0.33%
2020/09/07	2	36.50	0	0.00	35.90	2	919	0.22%
2020/09/03	29	37.16	6	37.35	37.10	23	965	2.38%
2020/09/02	10	37.56	1	37.00	37.90	9	1,014	0.89%
2020/09/01	1	37.15	0	0.00	37.00	1	1,096	0.09%
2020/08/31	3	37.35	0	0.00	37.00	3	1,109	0.27%
2020/08/28	1	37.15	5	37.39	37.15	-4	1,131	-0.35%
2020/08/27	6	38.03	11	38.17	37.60	-5	1,158	-0.43%
2020/08/26	0	0.00	1	36.95	37.00	-1	1,126	-0.09%
2020/08/25	10	35.38	2	35.00	35.25	8	1,111	0.72%
2020/08/24	8	36.69	16.1	36.50	36.50	-8.1	1,126	-0.71%
2020/08/20	1	33.55	0	0.00	32.90	1	1,126	0.09%
2020/08/19	1	34.75	5	35.45	34.95	-4	1,245	-0.32%
2020/08/17	6	35.44	0	0.00	35.90	6	1,320	0.45%
2020/08/14	9	34.93	0	0.00	34.95	9	1,336	0.67%
2020/08/13	0	0.00	5	34.85	34.40	-5	1,429	-0.35%
2020/08/06	0	0.00	3	36.75	36.15	-3	1,485	-0.20%
2020/08/05	2	36.50	0	0.00	36.50	2	1,501	0.13%
2020/07/31	5	36.00	0	0.00	36.70	5	1,696	0.29%
2020/07/30	12	35.66	0	0.00	35.70	12	1,723	0.70%
2020/07/24	0	0.00	10	37.55	36.70	-10	1,837	-0.54%
2020/07/23	1	37.60	0	0.00	37.55	1	1,846	0.05%
2020/07/22	0	0.00	3	37.82	37.80	-3	1,857	-0.16%
2020/07/20	5	37.25	0	0.00	37.25	5	1,947	0.26%
2020/07/15	7	37.04	1	36.95	36.95	6	2,000	0.30%
2020/07/14	1	37.55	2	37.25	37.15	-1	2,041	-0.05%
2020/07/10	3	37.73	0	0.00	37.75	3	2,181	0.14%
2020/07/09	1	39.70	14	39.30	38.85	-13	2,190	-0.59%
2020/07/08	15	38.61	1	39.05	38.80	14	2,185	0.64%
2020/07/07	1	39.80	0	0.00	39.20	1	2,178	0.05%
2020/07/06	18	41.22	13	41.15	40.80	5	2,174	0.23%
2020/07/03	2	39.80	17	39.64	39.75	-15	2,141	-0.70%
2020/07/02	0	0.00	1	39.30	39.30	-1	2,157	-0.05%
2020/07/01	3	38.85	1	39.00	38.90	2	2,157	0.09%
2020/06/29	1	38.30	4	38.56	38.35	-3	2,166	-0.14%
2020/06/24	4	39.31	19	38.42	39.55	-15	2,170	-0.69%
2020/06/23	20	37.90	0	0.00	37.90	20	2,188	0.91%
2020/06/19	3	39.10	0	0.00	38.65	3	2,264	0.13%
2020/06/18	0	0.00	1	38.05	38.85	-1	2,274	-0.04%
2020/06/17	1	38.00	3	38.48	38.35	-2	2,280	-0.09%
2020/06/12	0	0.00	6	36.98	37.70	-6	2,336	-0.26%
2020/06/11	4	38.05	1	37.85	37.85	3	2,357	0.13%
2020/06/10	7	38.63	3	38.50	38.90	4	2,364	0.17%
2020/06/09	14	39.76	2	40.00	39.45	12	2,359	0.51%
2020/06/08	7	43.21	32	42.88	42.50	-25	2,321	-1.08%
2020/06/05	3	42.05	13	42.12	42.05	-10	2,237	-0.45%
2020/06/04	10	42.31	18	42.28	42.25	-8	2,241	-0.36%
2020/06/03	1	42.20	73	41.89	42.00	-72	2,236	-3.22%
2020/06/02	81	41.70	9	41.94	41.50	72	2,214	3.25%
2020/06/01	3	41.20	0	0.00	41.25	3	2,214	0.14%
2020/05/29	3	40.83	1	41.55	41.05	2	2,221	0.09%
2020/05/28	3	40.72	6	40.55	40.55	-3	2,200	-0.14%
2020/05/27	8	40.51	3	40.37	40.60	5	2,193	0.23%
2020/05/26	8	41.58	7	41.79	40.70	1	2,180	0.05%
2020/05/25	2	38.35	2	39.50	40.90	0	2,064	0.00%
2020/05/21	1	38.70	1	38.80	38.80	0	2,012	0.00%
2020/05/20	3	38.83	6	39.48	38.50	-3	2,017	-0.15%
2020/05/15	2	37.00	0	0.00	37.00	2	2,077	0.10%
2020/05/14	11	38.70	4	38.60	37.55	7	2,104	0.33%
2020/05/13	2	38.60	0	0.00	38.95	2	2,084	0.10%
2020/05/12	0	0.00	2	38.30	38.20	-2	2,088	-0.10%
2020/05/11	15	39.27	7	39.21	39.20	8	2,079	0.38%
2020/05/08	36	39.03	11	38.83	39.75	25	2,046	1.22%
2020/05/07	9	38.69	5	38.36	38.30	4	1,969	0.20%
2020/05/06	4	37.71	23	37.36	37.35	-19	1,909	-1.00%
2020/05/05	5	37.63	30	37.53	37.60	-25	1,888	-1.32%
2020/04/30	0	0.00	7	37.25	37.15	-7	1,846	-0.38%
2020/04/29	29	36.65	0	0.00	36.85	29	1,858	1.56%
2020/04/28	0	0.00	2	36.55	36.35	-2	1,867	-0.11%
2020/04/27	5	36.44	5	36.40	36.40	0	1,870	0.00%
2020/04/24	5	36.05	5	36.25	36.05	0	1,861	0.00%
2020/04/23	12	36.74	24	37.05	36.50	-12	1,854	-0.65%
2020/04/22	4	34.15	0	0.00	36.35	4	1,774	0.23%
2020/04/20	13	34.69	0	0.00	35.35	13	1,740	0.75%
2020/04/17	10	34.71	4	35.33	35.00	6	1,732	0.35%
2020/04/16	31	35.68	2	34.80	35.35	29	1,690	1.72%
2020/04/15	13	33.17	3	33.47	34.50	10	1,599	0.63%
2020/04/14	0	0.00	3	31.90	32.90	-3	1,557	-0.19%
2020/04/13	0	0.00	10	31.25	31.30	-10	1,552	-0.64%
2020/04/10	5	31.70	0	0.00	31.70	5	1,558	0.32%
2020/04/09	2	32.15	6	32.37	32.00	-4	1,577	-0.25%
2020/04/08	2	32.98	23	32.57	33.00	-21	1,568	-1.34%
2020/04/07	5	31.57	15	31.77	32.25	-10	1,558	-0.64%
2020/04/06	2	30.25	5	30.25	30.35	-3	1,552	-0.19%
2020/04/01	13	29.90	1	29.75	29.95	12	1,773	0.68%
2020/03/31	5	30.20	5	30.00	29.70	0	1,891	0.00%
2020/03/30	6	29.60	10	29.17	30.15	-4	1,907	-0.21%
2020/03/27	5	30.20	16	29.63	29.95	-11	1,900	-0.58%
2020/03/26	5	28.22	0	0.00	29.20	5	1,865	0.27%
2020/03/25	23	29.18	15	29.57	29.30	8	1,839	0.43%
2020/03/24	6	26.71	0	0.00	27.45	6	1,814	0.33%
2020/03/23	6	25.84	1	25.45	25.40	5	1,814	0.28%
2020/03/20	13	26.43	2	27.03	27.55	11	1,881	0.58%
2020/03/19	31	25.05	2	25.05	25.05	29	1,920	1.51%
2020/03/18	4	28.83	7	28.50	27.80	-3	1,914	-0.16%
2020/03/17	10	29.87	10	30.49	28.50	0	1,981	0.00%
2020/03/16	0	0.00	1	34.05	31.65	-1	2,002	-0.05%
2020/03/13	16	33.68	15	33.02	34.00	1	2,053	0.05%
2020/03/12	1	37.00	0	0.00	36.60	1	2,306	0.04%
2020/03/10	0	0.00	1	39.95	41.75	-1	2,362	-0.04%
2020/03/06	1	44.05	2	44.20	44.05	-1	2,336	-0.04%
2020/03/05	8	45.38	3	44.95	45.10	5	2,337	0.21%
2020/03/03	2	43.25	1	44.00	43.20	1	2,289	0.04%
2020/03/02	2	42.15	1	42.75	42.40	1	2,293	0.04%
2020/02/27	1	43.50	4	43.53	41.85	-3	2,285	-0.13%
2020/02/26	3	44.73	2	45.03	44.35	1	2,267	0.04%
2020/02/25	1	45.05	1	44.50	45.00	0	2,261	0.00%
2020/02/24	5	45.25	0	0.00	44.85	5	2,255	0.22%
2020/02/21	1	45.75	1	45.65	45.80	0	2,251	0.00%
2020/02/20	4	46.69	19	47.47	46.10	-15	2,232	-0.67%
2020/02/19	6	43.49	0	0.00	44.50	6	2,107	0.28%
2020/02/18	10	43.05	1	43.00	42.60	9	2,098	0.43%
2020/02/17	1	43.20	0	0.00	43.20	1	2,104	0.05%
2020/02/14	2	42.45	2	42.30	42.40	0	2,079	0.00%
2020/02/10	1	41.30	0	0.00	41.45	1	2,190	0.05%
2020/02/07	0	0.00	1	41.60	41.60	-1	2,261	-0.04%
2020/02/06	3	42.50	0	0.00	42.90	3	2,287	0.13%
2020/02/05	2	42.50	30	42.15	42.15	-28	2,351	-1.19%
2020/02/04	39	40.20	1	40.30	41.55	38	2,428	1.57%
2020/02/03	5	38.59	1	38.50	38.65	4	2,450	0.16%
2020/01/31	1	43.00	0	0.00	41.70	1	2,545	0.04%
2020/01/20	2	48.50	0	0.00	48.05	2	2,868	0.07%
2020/01/15	0	0.00	6	48.41	48.10	-6	3,251	-0.18%
2020/01/13	5	47.30	0	0.00	47.95	5	3,290	0.15%
2020/01/10	4	47.15	0	0.00	47.15	4	3,299	0.12%
2020/01/09	0	0.00	1	47.10	47.15	-1	3,316	-0.03%
2020/01/08	3	47.15	0	0.00	46.50	3	3,455	0.09%
2020/01/07	0	0.00	1	47.25	47.25	-1	3,464	-0.03%
2020/01/06	0	0.00	6	48.53	48.20	-6	3,501	-0.17%
2020/01/03	6	49.75	0	0.00	49.40	6	3,520	0.17%
2020/01/02	1	50.40	10	50.90	50.90	-9	3,693	-0.24%
2019/12/31	2	50.95	1	50.80	50.80	1	3,679	0.03%
2019/12/30	2	50.80	108	50.70	50.70	-106	3,684	-2.88%	大賣/鉅額交易
2019/12/27	126	53.66	8	52.60	50.90	118	3,659	3.22%	大買/鉅額交易
2019/12/26	7	49.92	7	51.54	51.80	0	3,458	0.00%
2019/12/25	0	0.00	1	50.00	50.40	-1	3,347	-0.03%
2019/12/23	3	49.13	1	48.70	48.70	2	3,309	0.06%
2019/12/19	0	0.00	14	49.31	48.70	-14	3,323	-0.42%
2019/12/18	10	49.35	9	49.58	49.00	1	3,325	0.03%
2019/12/17	8	49.83	6	50.33	49.90	2	3,355	0.06%
2019/12/16	8	49.59	9	49.93	50.00	-1	3,465	-0.03%
2019/12/12	7	49.85	2	48.78	48.60	5	3,507	0.14%
2019/12/11	0	0.00	1	49.80	50.00	-1	3,431	-0.03%
2019/12/10	1	49.70	0	0.00	49.65	1	3,390	0.03%
2019/12/09	9	49.78	8	49.91	49.20	1	3,352	0.03%
2019/12/06	2	47.05	6	49.06	49.65	-4	3,101	-0.13%
2019/12/04	1	44.75	2	44.93	44.80	-1	3,088	-0.03%
2019/12/03	1	45.10	2	45.13	44.85	-1	3,101	-0.03%
2019/12/02	6	45.88	1	44.85	44.85	5	3,115	0.16%
2019/11/29	2	46.33	1	46.30	46.30	1	3,137	0.03%
2019/11/28	1	47.05	3	47.42	47.00	-2	3,160	-0.06%
2019/11/27	0	0.00	6	46.90	46.95	-6	3,187	-0.19%
2019/11/26	1	46.35	2	46.33	46.40	-1	3,217	-0.03%
2019/11/25	2	45.95	0	0.00	45.85	2	3,306	0.06%
2019/11/22	3	46.57	0	0.00	46.25	3	3,435	0.09%
2019/11/21	4	46.16	7	46.55	46.50	-3	3,478	-0.09%
2019/11/20	1	46.05	2	46.00	45.90	-1	3,516	-0.03%
2019/11/19	1	47.15	5	46.65	46.55	-4	3,613	-0.11%
2019/11/18	5	47.12	5	46.90	46.70	0	3,694	0.00%
2019/11/15	1	46.80	2	46.90	46.65	-1	3,915	-0.03%
2019/11/14	3	46.05	4	46.24	46.10	-1	3,987	-0.03%
2019/11/13	2	47.65	4	47.18	47.00	-2	4,056	-0.05%
2019/11/12	0	0.00	2	46.90	47.40	-2	4,066	-0.05%
2019/11/11	1	46.25	8	46.04	45.80	-7	4,094	-0.17%
2019/11/08	5	47.67	7	47.41	47.70	-2	4,099	-0.05%
2019/11/07	18	48.48	2	49.30	47.80	16	4,121	0.39%
2019/11/06	10	51.94	29	52.16	51.50	-19	4,049	-0.47%
2019/11/05	12	51.43	2	51.65	51.50	10	3,973	0.25%
2019/11/04	10	51.48	4	52.20	51.80	6	3,945	0.15%
2019/11/01	2	52.60	5	52.68	53.30	-3	3,874	-0.08%
2019/10/31	11	51.44	11	51.28	51.50	0	3,776	0.00%
2019/10/30	29	52.82	59	52.76	52.40	-30	3,732	-0.80%
2019/10/29	5	51.28	3	52.40	50.80	2	3,604	0.06%
2019/10/28	21	53.14	16	53.51	51.70	5	3,527	0.14%
2019/10/25	63	51.49	54.2	51.04	53.10	8.8	3,262	0.27%
2019/10/24	11	48.25	2	48.25	48.30	9	3,025	0.30%
2019/10/23	10	49.38	11	49.89	48.40	-1	3,020	-0.03%
2019/10/22	0	0.00	1	47.80	48.25	-1	2,906	-0.03%
2019/10/21	7	47.02	1	47.20	47.60	6	2,874	0.21%
2019/10/18	0	0.00	1	47.30	47.05	-1	2,864	-0.03%
2019/10/17	13	46.70	2	46.65	46.80	11	2,858	0.38%
2019/10/16	8	47.61	16	49.64	47.10	-8	2,841	-0.28%
2019/10/15	4	46.51	1	46.50	46.50	3	2,708	0.11%
2019/10/14	3	47.90	4	47.18	46.80	-1	2,767	-0.04%
2019/10/09	1	46.85	0	0.00	46.60	1	2,713	0.04%
2019/10/08	7	46.90	28	47.14	47.00	-21	2,681	-0.78%
2019/10/07	2	45.08	1	45.55	44.75	1	2,482	0.04%
2019/10/04	3	45.38	4	45.35	44.90	-1	2,482	-0.04%
2019/10/03	2	44.30	0	0.00	44.55	2	2,460	0.08%
2019/10/02	2	45.30	11	45.35	45.40	-9	2,477	-0.36%
2019/10/01	11	44.77	0	0.00	44.95	11	2,461	0.45%
2019/09/27	0	0.00	5	43.14	43.00	-5	2,455	-0.20%
2019/09/26	3	44.35	0	0.00	44.15	3	2,451	0.12%
2019/09/25	1	44.30	0	0.00	44.10	1	2,477	0.04%
2019/09/24	12	46.06	2	46.15	45.70	10	2,468	0.41%
2019/09/23	1	45.75	0	0.00	45.65	1	2,450	0.04%
2019/09/20	12	45.55	5	46.02	46.10	7	2,457	0.28%
2019/09/19	15	47.48	13	47.71	46.50	2	2,419	0.08%
2019/09/18	17	45.14	10	45.57	45.90	7	2,245	0.31%
2019/09/17	0	0.00	3	44.33	44.70	-3	2,237	-0.13%
2019/09/16	1	42.90	0	0.00	42.75	1	2,205	0.05%
2019/09/11	10	43.78	1	44.25	43.40	9	2,202	0.41%
2019/09/10	7	44.73	1	45.00	45.00	6	2,209	0.27%
2019/09/09	2	46.80	15	46.79	46.20	-13	2,176	-0.60%
2019/09/06	2	45.83	0	0.00	45.95	2	2,114	0.09%
2019/09/05	6	46.22	1	46.15	46.20	5	2,103	0.24%
2019/09/04	1	46.15	0	0.00	46.30	1	2,093	0.05%
2019/09/03	4	46.34	5	46.42	46.00	-1	2,091	-0.05%
2019/09/02	9	46.47	2	46.65	47.50	7	2,091	0.33%
2019/08/30	3	45.60	2	46.90	45.60	1	2,058	0.05%
2019/08/29	2	46.43	13	46.41	46.40	-11	2,011	-0.55%
2019/08/28	6	47.58	13	47.52	47.30	-7	1,965	-0.36%
2019/08/27	1	45.95	4	48.23	48.10	-3	1,869	-0.16%
2019/08/26	1	43.90	3	44.53	44.00	-2	1,735	-0.12%
2019/08/23	3	45.73	3	45.15	45.35	0	1,688	0.00%
2019/08/22	2	46.23	6	45.94	46.35	-4	1,643	-0.24%
2019/08/21	11	44.85	0	0.00	44.80	11	1,537	0.72%
2019/08/20	16	44.20	30	44.46	44.70	-14	1,452	-0.96%
2019/08/19	7	41.33	19	41.46	41.90	-12	1,221	-0.98%
2019/08/16	4	38.40	11	39.74	40.40	-7	1,134	-0.62%
2019/08/15	0	0.00	11	37.16	38.05	-11	1,050	-1.05%
2019/08/14	13	38.76	4	38.45	37.85	9	1,028	0.88%
2019/08/13	0	0.00	2	37.10	38.25	-2	984	-0.20%
2019/08/12	10	37.46	24	37.19	37.20	-14	973	-1.44%
2019/08/08	3	34.97	1	35.00	35.10	2	919	0.22%
2019/08/07	0	0.00	11	34.25	34.30	-11	911	-1.21%
2019/08/06	11	33.66	0	0.00	33.80	11	915	1.20%
2019/08/02	4	34.29	0	0.00	34.35	4	912	0.44%
2019/07/30	5	35.42	0	0.00	34.95	5	904	0.55%
2019/07/29	1	37.15	7	36.89	36.80	-6	887	-0.68%
2019/07/26	2	36.90	0	0.00	36.95	2	887	0.23%
2019/07/25	13	37.47	8	36.96	36.90	5	898	0.56%
2019/07/24	0	0.00	1	36.95	37.00	-1	878	-0.11%
2019/07/23	0	0.00	7	36.13	36.20	-7	860	-0.81%
2019/07/22	0	0.00	2	36.35	36.45	-2	857	-0.23%
2019/07/19	0	0.00	7	36.03	36.25	-7	851	-0.82%
2019/07/18	0	0.00	2	36.20	35.70	-2	843	-0.24%
2019/07/17	4	35.90	2	35.90	36.10	2	843	0.24%
2019/07/16	19	36.84	9	37.11	36.15	10	830	1.20%
2019/07/15	0	0.00	2	34.90	35.00	-2	751	-0.27%
2019/07/10	6	34.57	4	34.65	34.70	2	743	0.27%
2019/07/09	3	34.48	1	34.60	34.25	2	735	0.27%
2019/07/08	15	35.15	8	35.09	34.55	7	731	0.96%
2019/07/04	0	0.00	2	33.98	33.90	-2	691	-0.29%
2019/07/03	1	33.75	0	0.00	33.70	1	683	0.15%
2019/07/02	7	34.04	13	33.99	34.00	-6	678	-0.88%
2019/07/01	6	33.42	1	33.45	33.55	5	655	0.76%
2019/06/28	4	33.20	1	32.85	32.75	3	641	0.47%
2019/06/27	2	33.75	4	33.63	33.15	-2	639	-0.31%
2019/06/26	1	33.15	1	33.25	33.40	0	619	0.00%
2019/06/25	2	33.25	2	33.05	33.25	0	612	0.00%
2019/06/24	2	33.53	14	33.84	33.25	-12	597	-2.01%
2019/06/21	3	32.83	2	32.25	31.85	1	518	0.19%
2019/06/20	1	32.30	1	32.25	32.35	0	512	0.00%
2019/06/19	3	32.13	7	32.02	32.20	-4	510	-0.78%
2019/06/18	4	32.58	5	32.72	31.85	-1	500	-0.20%
2019/06/17	0	0.00	1	31.05	31.10	-1	463	-0.22%
2019/06/14	1	30.95	1	30.70	30.85	0	468	0.00%
2019/06/13	3	30.92	3	31.17	30.90	0	483	0.00%
2019/06/11	4	31.20	2	31.00	31.20	2	485	0.41%
2019/06/10	1	30.35	0	0.00	31.15	1	468	0.21%
2019/05/29	1	28.00	0	0.00	27.95	1	582	0.17%
2019/05/27	1	28.50	0	0.00	28.40	1	606	0.17%
2019/05/23	17	29.07	2	29.00	29.15	15	663	2.26%
2019/05/17	6	31.20	8	30.93	30.55	-2	748	-0.27%
2019/05/16	8	30.55	3	30.15	30.05	5	744	0.67%
2019/05/09	0	0.00	1	30.40	29.20	-1	908	-0.11%
2019/05/06	1	31.30	0	0.00	31.35	1	929	0.11%
2019/05/03	1	31.80	1	32.15	32.20	0	933	0.00%
2019/05/02	1	31.75	1	32.20	32.70	0	947	0.00%
2019/04/30	1	30.30	1	30.45	30.45	0	945	0.00%
2019/04/29	1	31.40	1	30.60	30.65	0	1,002	0.00%
2019/04/26	0	0.00	2	31.90	31.85	-2	1,137	-0.18%
2019/04/25	0	0.00	2	32.40	32.50	-2	1,162	-0.17%
2019/04/24	1	32.75	0	0.00	32.40	1	1,250	0.08%
2019/04/23	0	0.00	4	32.25	32.55	-4	1,319	-0.30%
2019/04/22	2	33.20	0	0.00	33.20	2	1,324	0.15%
2019/04/18	2	34.00	0	0.00	33.05	2	1,338	0.15%
2019/04/17	4	34.20	0	0.00	34.30	4	1,345	0.30%
2019/04/16	0	0.00	1	34.20	34.00	-1	1,361	-0.07%
2019/04/15	1	33.40	0	0.00	33.45	1	1,366	0.07%
2019/04/12	1	33.50	1	33.50	33.45	0	1,395	0.00%
2019/04/09	0	0.00	2	34.55	34.45	-2	1,457	-0.14%
2019/04/08	1	34.70	0	0.00	34.30	1	1,461	0.07%
2019/03/29	0	0.00	1	34.30	34.25	-1	1,470	-0.07%
2019/03/28	0	0.00	2	33.83	34.10	-2	1,486	-0.13%
2019/03/27	0	0.00	2	33.75	33.90	-2	1,508	-0.13%
2019/03/26	1	33.30	1	33.35	33.30	0	1,523	0.00%
2019/03/21	2	34.60	0	0.00	34.20	2	1,575	0.13%
2019/03/20	0	0.00	3	34.30	34.00	-3	1,638	-0.18%
2019/03/19	6	34.14	0	0.00	34.10	6	1,801	0.33%
2019/03/18	4	33.88	3	33.78	33.95	1	1,808	0.06%
2019/03/15	4	34.78	3	34.85	34.85	1	1,829	0.05%
2019/03/14	2	35.00	2	35.00	34.60	0	1,901	0.00%
2019/03/13	1	35.45	0	0.00	35.25	1	1,985	0.05%
2019/03/12	5	35.41	0	0.00	35.30	5	2,209	0.23%
2019/03/07	3	36.25	1	37.65	36.00	2	2,353	0.08%
2019/03/06	0	0.00	1	37.20	37.20	-1	2,397	-0.04%
2019/03/05	1	37.85	1	37.40	37.35	0	2,570	0.00%
2019/03/04	2	37.68	1	38.00	37.90	1	2,692	0.04%
2019/02/27	2	36.40	0	0.00	36.70	2	2,638	0.08%
2019/02/26	1	37.65	4	37.00	36.80	-3	2,641	-0.11%
2019/02/25	0	0.00	9	37.30	37.25	-9	2,683	-0.34%
2019/02/22	2	37.35	0	0.00	36.70	2	2,667	0.07%
2019/02/21	1	37.00	1	36.90	37.00	0	2,675	0.00%
2019/02/20	1	36.95	13	36.67	36.70	-12	2,678	-0.45%
2019/02/18	2	36.50	0	0.00	36.50	2	2,701	0.07%
2019/02/15	1	35.90	3	36.05	36.00	-2	2,692	-0.07%
2019/02/14	2	37.00	15	38.14	36.60	-13	2,683	-0.48%
2019/02/13	13	36.92	5	36.68	36.35	8	2,608	0.31%
2019/02/12	3	36.30	0	0.00	36.30	3	2,576	0.12%
2019/02/11	9	36.02	0	0.00	36.15	9	2,557	0.35%
2019/01/29	1	35.00	0	0.00	34.50	1	2,595	0.04%
2019/01/28	1	35.35	10	34.90	34.80	-9	2,593	-0.35%
2019/01/23	10	35.50	0	0.00	34.90	10	2,628	0.38%
2019/01/22	0	0.00	1	35.00	34.90	-1	2,613	-0.04%
2019/01/21	5	36.29	5	35.80	35.70	0	2,603	0.00%
2019/01/18	16	35.88	1	35.70	35.70	15	2,556	0.59%
2019/01/17	6	35.00	10	35.55	34.60	-4	2,434	-0.16%
2019/01/16	14	35.26	6	35.05	35.10	8	2,417	0.33%
2019/01/15	1	34.25	2	34.60	35.20	-1	2,336	-0.04%
2019/01/09	0	0.00	2	33.78	33.45	-2	2,280	-0.09%
2019/01/08	2	33.60	0	0.00	33.50	2	2,284	0.09%
2019/01/07	1	33.35	0	0.00	33.45	1	2,276	0.04%
2019/01/04	3	33.10	4	33.50	32.90	-1	2,294	-0.04%
2019/01/03	0	0.00	1	33.25	32.60	-1	2,282	-0.04%
2019/01/02	0	0.00	1	33.50	33.55	-1	2,326	-0.04%
2018/12/28	4	33.55	2	33.45	33.25	2	2,346	0.09%
2018/12/26	1	32.30	0	0.00	31.70	1	2,339	0.04%
2018/12/24	0	0.00	1	33.00	33.05	-1	2,363	-0.04%
2018/12/21	2	32.68	1	32.60	32.70	1	2,387	0.04%
2018/12/20	2	32.00	3.1	32.13	31.95	-1.1	2,419	-0.04%
2018/12/19	0	0.00	1	33.10	33.15	-1	2,446	-0.04%
2018/12/14	11	34.75	0	0.00	35.05	11	2,464	0.45%
2018/12/13	1	36.00	0	0.00	35.80	1	2,446	0.04%
2018/12/12	2	37.30	7	37.66	37.10	-5	2,386	-0.21%
2018/12/10	2	35.55	0	0.00	34.30	2	2,221	0.09%
2018/12/07	24	36.67	7	36.31	36.00	17	2,193	0.78%
2018/12/06	5	36.23	6	37.43	35.10	-1	2,121	-0.05%
2018/12/05	6	38.51	11	38.62	38.95	-5	2,034	-0.25%
2018/12/04	3	35.85	1	36.25	36.30	2	1,827	0.11%
2018/12/03	5	36.61	14	36.44	35.90	-9	1,816	-0.50%
2018/11/30	14	35.99	9	35.77	35.00	5	1,745	0.29%
2018/11/29	4	35.39	0	0.00	35.30	4	1,674	0.24%
2018/11/28	19	35.17	22	35.43	35.30	-3	1,616	-0.19%
2018/11/27	7	32.78	8	32.84	33.75	-1	1,451	-0.07%
2018/11/23	0	0.00	2	29.65	29.85	-2	1,321	-0.15%
2018/11/22	12	31.57	8	31.58	29.70	4	1,358	0.29%
2018/11/21	3	30.47	0	0.00	30.75	3	1,312	0.23%
2018/11/20	3	30.90	5	30.48	30.00	-2	1,312	-0.15%
2018/11/19	2	30.28	2	30.08	30.25	0	1,302	0.00%
2018/11/16	1	29.90	4	30.10	29.95	-3	1,295	-0.23%
2018/11/15	8	29.94	4	30.28	30.00	4	1,279	0.31%
2018/11/13	0	0.00	2	27.98	28.80	-2	1,220	-0.16%
2018/11/12	3	29.05	2	29.23	28.40	1	1,242	0.08%
2018/11/09	0	0.00	1	28.30	28.95	-1	1,250	-0.08%
2018/11/08	4	29.26	2.1	29.24	28.65	2	1,263	0.15%
2018/11/07	4	28.79	9	28.83	29.05	-5	1,271	-0.39%
2018/11/06	7	28.98	7	29.66	27.85	0	1,292	0.00%
2018/11/05	0	0.00	2	28.83	28.95	-2	1,315	-0.15%
2018/11/02	8	29.02	5	29.40	28.50	3	1,342	0.22%
2018/11/01	6	28.21	2	27.95	28.35	4	1,338	0.30%
2018/10/31	2	26.78	0	0.00	27.45	2	1,349	0.15%
2018/10/29	0	0.00	0.1	25.60	25.45	-0.1	1,366	0.00%
2018/10/26	0	0.00	2	26.10	25.35	-2	1,384	-0.14%
2018/10/25	2	26.00	8	25.98	25.60	-6	1,397	-0.43%
2018/10/24	5	28.55	0	0.00	27.70	5	1,399	0.36%
2018/10/23	0	0.00	0.1	28.35	28.35	-0.1	1,419	0.00%
2018/10/17	3	29.50	2	28.95	29.25	1	1,610	0.06%
2018/10/16	4	29.10	0.1	28.90	28.90	3.9	1,633	0.24%
2018/10/12	0	0.00	4	27.75	28.05	-4	1,687	-0.24%
2018/10/11	2	27.03	3	27.25	27.00	-1	1,713	-0.06%
2018/10/09	5	30.58	8	30.52	30.00	-3	1,792	-0.17%
2018/10/08	7	33.09	11	33.28	32.70	-4	1,957	-0.20%
2018/10/05	13	34.39	2	34.05	33.85	11	1,968	0.56%
2018/10/04	1	38.30	0.1	37.50	37.50	1	1,969	0.05%
2018/10/03	0	0.00	0	37.80	37.80	0	2,033	0.00%
2018/10/02	5	39.70	0.1	38.60	38.60	4.9	2,079	0.24%
2018/10/01	0	0.00	1	38.90	39.10	-1	2,092	-0.05%
2018/09/28	1	38.50	3	38.78	38.50	-2	2,183	-0.09%
2018/09/27	3	39.27	5	39.63	38.20	-2	2,335	-0.09%
2018/09/26	1	38.85	2.1	39.47	38.30	-1.1	2,389	-0.04%
2018/09/25	9	38.32	3.1	38.50	39.65	6	2,624	0.23%
2018/09/21	1	35.30	0	0.00	36.05	1	2,697	0.04%
2018/09/19	0	0.00	1	36.50	36.00	-1	3,096	-0.03%
2018/09/18	2	36.28	0	0.00	35.70	2	3,290	0.06%
2018/09/17	1	36.85	0	0.00	37.25	1	3,406	0.03%
2018/09/12	0	0.00	1	35.00	35.75	-1	3,840	-0.03%
2018/09/11	1	35.50	1	35.80	36.20	0	4,084	0.00%
2018/09/10	1	35.10	0	0.00	35.05	1	4,200	0.02%
2018/09/07	3	37.80	0	0.00	37.40	3	4,516	0.07%
2018/09/04	1	41.10	0	0.00	40.90	1	5,674	0.02%
2018/09/03	0	0.00	1	40.40	40.10	-1	5,940	-0.02%
2018/08/31	1	41.20	1	41.90	42.10	0	6,225	0.00%
2018/08/29	4	41.94	2	41.80	41.10	2	6,392	0.03%
2018/08/28	0	0.00	1	40.35	40.35	-1	6,415	-0.02%
2018/08/27	0	0.00	1	39.90	40.90	-1	6,494	-0.02%
2018/08/24	1	38.50	0	0.00	38.90	1	6,588	0.02%
2018/08/23	0	0.00	1	40.20	39.75	-1	6,888	-0.01%
2018/08/22	1	40.20	0	0.00	40.20	1	7,216	0.01%
2018/08/16	0	0.00	2	40.40	41.20	-2	7,946	-0.03%
2018/08/14	0	0.00	2	40.43	40.85	-2	7,949	-0.03%
2018/08/13	2	38.88	5	39.11	39.40	-3	7,935	-0.04%
2018/08/10	6	43.43	6	44.12	42.00	0	7,897	0.00%
2018/08/09	2	46.25	1	46.50	45.80	1	7,839	0.01%
2018/08/08	1	47.40	3	47.80	47.30	-2	7,819	-0.03%
2018/08/07	2	48.48	5	48.49	48.10	-3	7,832	-0.04%
2018/08/06	3	48.15	3	47.42	47.30	0	7,814	0.00%
2018/08/03	11	47.52	3	48.08	48.15	8	7,840	0.10%
2018/08/02	7	47.55	11	47.85	47.10	-4	7,831	-0.05%
2018/08/01	1	49.50	0	0.00	48.90	1	7,815	0.01%
2018/07/31	0	0.00	1	48.90	48.40	-1	7,801	-0.01%
2018/07/30	6	49.42	5	50.20	48.60	1	7,792	0.01%
2018/07/27	1	50.50	7	50.69	50.90	-6	7,785	-0.08%
2018/07/26	8	50.61	6	50.47	49.90	2	7,776	0.03%
2018/07/25	5	50.30	5	49.70	50.30	0	7,717	0.00%
2018/07/24	9	50.39	2	50.45	49.75	7	7,694	0.09%
2018/07/20	6	48.85	3	48.92	48.60	3	7,595	0.04%
2018/07/19	1	49.20	20	48.58	49.80	-19	7,558	-0.25%
2018/07/18	4	49.70	3	50.47	49.20	1	7,535	0.01%
2018/07/17	11	52.71	0	0.00	50.90	11	7,498	0.15%
2018/07/16	31	53.39	22	53.80	53.50	9	7,432	0.12%
2018/07/13	1	51.40	5	50.22	50.10	-4	7,316	-0.05%
2018/07/12	7	50.24	21	49.65	50.50	-14	7,303	-0.19%
2018/07/11	11	49.83	53	50.67	49.60	-42	7,281	-0.58%
2018/07/10	6	50.28	4	49.95	51.00	2	7,212	0.03%
2018/07/09	2	50.28	2	51.10	49.50	0	7,168	0.00%
2018/07/06	16	50.19	19	49.77	51.10	-3	7,143	-0.04%
2018/07/05	10	50.38	94	49.82	50.30	-84	7,059	-1.19%
2018/07/04	13	52.57	48	53.85	52.20	-35	6,912	-0.51%
2018/07/03	99	57.60	21	57.36	54.10	78	6,815	1.14%
2018/07/02	44	56.21	36	55.95	55.80	8	6,538	0.12%
2018/06/29	146	56.61	37	55.60	55.40	109	6,411	1.70%	大買/鉅額交易
2018/06/28	4	54.00	12	54.85	55.00	-8	6,177	-0.13%
2018/06/27	18	53.33	3	53.43	53.20	15	6,026	0.25%
2018/06/26	4	52.73	2	51.15	51.50	2	5,837	0.03%
2018/06/25	0	0.00	15	50.29	50.50	-15	5,736	-0.26%
2018/06/22	4	54.25	14	53.73	52.50	-10	5,680	-0.18%
2018/06/21	19	54.58	6	55.93	56.30	13	5,564	0.23%
2018/06/20	13	53.08	21	53.27	52.20	-8	5,338	-0.15%
2018/06/19	15	53.80	5	55.08	53.80	10	5,136	0.19%
2018/06/15	14	59.63	13	58.71	57.20	1	5,187	0.02%
2018/06/14	14	56.51	52	57.74	58.50	-38	4,883	-0.78%
2018/06/13	31	57.07	30	55.30	53.20	1	4,486	0.02%
2018/06/12	26	56.23	41	55.10	56.50	-15	4,175	-0.36%
2018/06/11	25	51.94	17	53.04	53.20	8	3,770	0.21%
2018/06/08	5	47.72	17	48.02	48.40	-12	3,522	-0.34%
2018/06/07	29	43.60	14.7	43.86	45.60	14.3	3,275	0.44%
2018/06/06	3	44.17	1	43.95	43.85	2	3,170	0.06%
2018/06/05	0	0.00	21	44.91	43.90	-21	3,131	-0.67%
2018/06/04	1	45.85	0	0.00	45.55	1	3,106	0.03%
2018/06/01	2	46.98	5	46.60	46.50	-3	3,065	-0.10%
2018/05/31	45	48.82	17	47.59	46.10	28	3,119	0.90%
2018/05/30	49	44.32	71	45.75	47.10	-22	2,874	-0.77%
2018/05/29	12	45.70	10	45.39	43.90	2	2,552	0.08%
2018/05/28	10	42.70	21	43.31	43.85	-11	2,358	-0.47%
2018/05/25	22	42.06	27	42.25	40.95	-5	2,209	-0.23%
2018/05/24	7	40.92	8	40.93	41.70	-1	2,033	-0.05%
2018/05/23	13	37.92	0	0.00	37.95	13	1,873	0.69%
2018/05/22	0	0.00	1	36.95	36.05	-1	1,871	-0.05%
2018/05/18	0	0.00	6	36.40	36.10	-6	1,925	-0.31%
2018/05/15	15	37.67	2	37.80	37.80	13	2,038	0.64%
2018/05/14	1	36.60	0	0.00	36.80	1	2,101	0.05%
2018/05/11	3	38.55	3	38.40	37.20	0	2,141	0.00%
2018/05/10	0	0.00	1	35.60	37.20	-1	2,191	-0.05%
2018/05/08	3	35.12	2	35.20	35.20	1	2,601	0.04%
2018/05/04	3	33.73	5	33.90	34.25	-2	3,184	-0.06%
2018/05/03	4	34.11	2	33.88	33.70	2	3,340	0.06%
2018/05/02	5	36.44	0	0.00	36.40	5	3,482	0.14%
2018/04/30	0	0.00	5	37.20	37.00	-5	3,608	-0.14%
2018/04/26	1	36.10	2	36.10	36.00	-1	3,777	-0.03%
2018/04/25	0	0.00	3	36.50	37.90	-3	3,797	-0.08%
2018/04/23	0	0.00	3	38.73	38.50	-3	3,928	-0.08%
2018/04/19	6	41.31	4	41.05	40.75	2	3,927	0.05%
2018/04/18	3	38.30	5	38.70	38.70	-2	3,847	-0.05%
2018/04/17	1	36.50	0	0.00	36.50	1	3,837	0.03%
2018/04/13	2	38.65	0	0.00	38.80	2	3,945	0.05%
2018/04/12	0	0.00	10	38.80	38.50	-10	4,002	-0.25%
2018/04/11	6	39.68	0	0.00	39.65	6	4,144	0.14%
2018/04/10	2	41.40	1	40.60	40.35	1	4,193	0.02%
2018/04/09	1	40.75	1	40.65	40.65	0	4,283	0.00%
2018/04/03	0	0.00	1	40.95	40.95	-1	4,431	-0.02%
2018/04/02	0	0.00	1	41.30	41.30	-1	4,514	-0.02%
2018/03/31	0	0.00	2	40.90	41.20	-2	4,816	-0.04%
2018/03/30	2	41.33	0	0.00	40.85	2	4,904	0.04%
2018/03/29	3	41.00	0	0.00	41.40	3	4,974	0.06%
2018/03/28	2	42.00	7	42.01	41.35	-5	5,094	-0.10%
2018/03/27	5	41.82	0	0.00	41.60	5	5,175	0.10%
2018/03/26	1	40.85	16	40.91	41.20	-15	5,342	-0.28%
2018/03/23	3	40.63	70	40.73	40.65	-67	5,561	-1.20%
2018/03/22	29	42.40	2	43.43	41.95	27	5,565	0.49%
2018/03/21	5	44.34	55	45.49	43.60	-50	5,554	-0.90%
2018/03/20	1	42.40	23	42.46	43.00	-22	5,452	-0.40%
2018/03/19	10	42.32	2	42.50	41.80	8	5,478	0.15%
2018/03/16	11	42.86	4	42.70	42.50	7	5,526	0.13%
2018/03/15	5	42.20	12	42.24	42.65	-7	5,672	-0.12%
2018/03/14	2	42.10	6	41.88	42.10	-4	5,723	-0.07%
2018/03/13	5	42.22	12	42.32	42.00	-7	5,841	-0.12%
2018/03/12	3	41.50	12	41.73	41.50	-9	5,805	-0.16%
2018/03/09	20	41.15	9	41.33	41.45	11	5,804	0.19%
2018/03/08	17	41.70	6	42.10	41.70	11	5,783	0.19%
2018/03/07	36	42.50	2	42.75	41.10	34	5,746	0.59%
2018/03/06	19	44.01	33	43.60	43.20	-14	5,715	-0.24%
2018/03/05	10	41.20	28	41.52	41.45	-18	5,554	-0.32%
2018/03/02	1	40.30	4	40.55	40.30	-3	5,488	-0.05%
2018/03/01	5	40.26	12	40.74	41.00	-7	5,495	-0.13%
2018/02/27	45	40.75	1	41.70	40.35	44	5,541	0.79%
2018/02/26	15	40.94	8	41.14	40.90	7	5,558	0.13%
2018/02/23	11	41.69	9	42.15	41.10	2	5,742	0.03%
2018/02/22	4	39.90	4	40.55	40.50	0	6,065	0.00%
2018/02/21	8	40.08	10	40.40	40.30	-2	6,351	-0.03%
2018/02/12	15	38.58	9	38.89	38.65	6	6,631	0.09%
2018/02/09	4	36.70	4	36.93	37.50	0	6,645	0.00%
2018/02/08	2	39.35	3	39.23	39.15	-1	6,637	-0.02%
2018/02/07	30	40.06	7	39.64	38.85	23	6,614	0.35%
2018/02/06	14	38.86	25	38.94	38.30	-11	6,578	-0.17%
2018/02/05	15	41.18	38	41.83	42.50	-23	6,496	-0.35%
2018/02/02	42	44.37	12	44.05	43.75	30	6,467	0.46%
2018/02/01	74	47.16	32	47.68	45.60	42	6,401	0.66%
2018/01/31	10	46.92	20	47.64	47.10	-10	6,168	-0.16%
2018/01/30	18	47.95	48	48.52	46.60	-30	5,992	-0.50%
2018/01/29	7	46.71	51	47.21	47.85	-44	5,696	-0.77%
2018/01/26	34	43.97	14	43.87	43.50	20	5,462	0.37%
2018/01/25	13	42.25	8	45.13	41.80	5	5,388	0.09%
2018/01/24	15	43.37	9	43.54	44.60	6	5,370	0.11%
2018/01/23	5	42.68	30	44.67	45.25	-25	5,326	-0.47%
2018/01/22	5	40.01	1	40.65	41.15	4	5,353	0.07%
2018/01/19	5	40.78	12	40.13	40.10	-7	5,650	-0.12%
2018/01/18	13	40.85	41	40.93	40.15	-28	6,086	-0.46%
2018/01/17	8	39.01	4	39.13	39.15	4	6,095	0.07%
2018/01/16	1	39.70	5	40.00	39.70	-4	6,165	-0.06%
2018/01/15	16	39.60	7	39.49	39.45	9	6,166	0.15%
2018/01/12	2	39.98	4	40.28	39.95	-2	6,189	-0.03%
2018/01/11	3	39.70	0	0.00	39.50	3	6,285	0.05%
2018/01/10	10	39.30	5	39.69	39.15	5	6,270	0.08%
2018/01/09	38	40.65	8	40.63	40.15	30	6,242	0.48%
2018/01/08	25	45.09	21	44.67	43.85	4	6,153	0.07%
2018/01/05	46	45.58	50	46.32	45.30	-4	6,100	-0.07%
2018/01/04	69	43.52	20	43.36	43.30	49	5,938	0.83%
2018/01/03	22	44.47	9	44.28	44.10	13	5,876	0.22%
2018/01/02	14	44.09	8	44.18	43.80	6	5,769	0.10%