尼克森 (3317)-玉山-嘉義券商分點個股進出

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
52.7
漲跌
▼0.2
漲幅
-0.38%
成交量
85張
產業
上櫃半導體類股
495人加入追蹤

立即追蹤
本地時間:14:30(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－玉山-嘉義券商分點個股進出

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

玉山-嘉義券商分點個股進出
玉山-嘉義券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/08	1	53.10	0	0.00	53.10	1	250	0.40%
2024/04/22	0	0.00	1	49.95	49.80	-1	300	-0.33%
2024/04/19	1	49.45	0	0.00	50.10	1	306	0.33%
2024/04/16	1	49.70	0	0.00	49.50	1	312	0.32%
2024/04/12	1	52.30	0	0.00	52.10	1	316	0.32%
2024/04/11	1	52.70	0	0.00	52.70	1	318	0.31%
2024/04/10	5	53.34	1	53.20	53.40	4	322	1.24%
2024/04/09	0	53.00	0	0.00	52.80	0	325	0.00%
2024/04/08	0	53.30	0	0.00	53.00	0	329	0.00%
2024/04/03	0	0.00	1	53.50	53.50	-1	334	-0.30%
2024/04/01	1	52.70	0	0.00	52.80	1	346	0.29%
2024/03/15	1	52.50	0	0.00	52.20	1	443	0.23%
2024/03/13	3	52.37	0	0.00	52.00	3	475	0.63%
2024/03/12	1	54.00	0	0.00	53.90	1	485	0.21%
2024/03/11	0	0.00	1	53.80	53.50	-1	524	-0.19%
2024/03/08	2	54.65	1	54.00	54.10	1	535	0.19%
2024/03/01	0	0.00	2	57.10	56.90	-2	832	-0.24%
2024/02/15	0	0.00	2	55.45	56.20	-2	936	-0.21%
2024/02/05	1	53.40	0	0.00	54.00	1	941	0.11%
2024/02/02	2	54.50	0	0.00	54.50	2	947	0.21%
2024/02/01	0	0.00	20	54.67	54.80	-20	961	-2.08%
2024/01/30	2	54.90	0	0.00	54.90	2	1,081	0.18%
2024/01/24	0	0.00	1	57.60	57.50	-1	1,101	-0.09%
2024/01/19	3	56.17	0	0.00	56.60	3	1,134	0.26%
2024/01/17	2	56.25	0	0.00	56.40	2	1,143	0.17%
2024/01/16	2	56.60	0	0.00	57.40	2	1,138	0.18%
2024/01/12	0	0.00	3	55.60	55.50	-3	1,129	-0.27%
2024/01/11	3.2	56.12	0	0.00	56.00	3.2	1,133	0.29%
2024/01/10	1	56.30	0	0.00	56.40	1	1,138	0.09%
2024/01/05	1	59.30	0	0.00	59.50	1	1,154	0.09%
2024/01/04	0	0.00	1	60.00	59.60	-1	1,181	-0.08%
2024/01/03	0	0.00	8	60.40	60.30	-8	1,185	-0.68%
2023/12/29	1	62.60	0	0.00	62.10	1	1,205	0.08%
2023/12/28	0	0.00	1	62.90	62.90	-1	1,209	-0.08%
2023/12/27	2	62.45	0	0.00	62.40	2	1,213	0.16%
2023/12/25	0	0.00	1	62.50	62.70	-1	1,216	-0.08%
2023/12/22	0	0.00	1	62.20	62.40	-1	1,217	-0.08%
2023/12/19	1	60.40	0	0.00	60.70	1	1,213	0.08%
2023/12/15	1	63.20	3	63.20	63.20	-2	1,210	-0.17%
2023/12/14	8	64.00	0	0.00	64.30	8	1,208	0.66%
2023/12/13	2	64.30	5	64.08	63.80	-3	1,207	-0.25%
2023/12/12	0	0.00	1	65.00	64.30	-1	1,242	-0.08%
2023/12/11	11	62.38	12	62.40	63.10	-1	1,256	-0.08%
2023/12/08	2	63.40	2.6	63.23	62.80	-0.6	1,268	-0.04%
2023/12/07	2	63.75	0	0.00	62.50	2	1,261	0.16%
2023/12/06	0	0.00	1	65.20	64.90	-1	1,254	-0.08%
2023/12/05	0	0.00	1	63.70	63.50	-1	1,218	-0.08%
2023/12/04	1.6	64.36	0	0.00	64.00	1.6	1,216	0.13%
2023/12/01	3	64.60	0	65.25	65.20	3	1,191	0.25%
2023/11/30	8	63.22	9	64.54	65.20	-1	1,155	-0.09%
2023/11/29	0	0.00	4	62.65	63.30	-4	1,002	-0.40%
2023/11/24	1	59.60	0	0.00	59.50	1	900	0.11%
2023/11/22	0	0.00	3	58.93	59.90	-3	866	-0.35%
2023/11/21	3	58.07	0	0.00	58.00	3	833	0.36%
2023/11/20	0	0.00	3	57.80	58.50	-3	824	-0.36%
2023/11/14	0	0.00	1	55.50	55.50	-1	785	-0.13%
2023/11/13	3	55.43	0	0.00	55.00	3	789	0.38%
2023/11/09	2	55.70	0	0.00	55.60	2	771	0.26%
2023/11/08	3	57.00	1	59.40	56.90	2	761	0.26%
2023/11/07	1	59.74	3	61.20	62.30	-2	689	-0.29%
2023/11/02	0	0.00	0.2	59.10	59.50	-0.2	648	-0.02%
2023/11/01	0	0.00	0.3	57.70	57.90	-0.3	634	-0.05%
2023/10/31	0	0.00	1	57.40	57.30	-1	629	-0.16%
2023/10/27	1	59.40	0	0.00	56.80	1	607	0.16%
2023/10/25	0	0.00	2	58.40	58.30	-2	579	-0.35%
2023/10/20	1	55.60	0	0.00	56.60	1	573	0.17%
2023/10/19	1	55.80	0	0.00	56.20	1	572	0.17%
2023/10/18	4	57.38	1	56.70	56.90	3	567	0.53%
2023/10/17	0	0.00	1	59.30	58.70	-1	560	-0.18%
2023/10/16	0	0.00	1	58.60	58.10	-1	551	-0.18%
2023/10/13	0	0.00	1.3	59.39	59.10	-1.3	549	-0.23%
2023/10/12	2.6	59.24	10.2	59.17	59.60	-7.5	542	-1.39%
2023/10/06	3.5	56.76	0	0.00	56.60	3.5	509	0.69%
2023/10/04	1	56.80	0	0.00	58.00	1	480	0.21%
2023/09/28	1	57.60	2.2	57.65	57.20	-1.2	458	-0.25%
2023/09/25	0	0.00	1	57.30	57.80	-1	438	-0.23%
2023/09/22	0	0.00	1	56.10	56.80	-1	430	-0.23%
2023/09/21	1	54.90	0	0.00	55.00	1	425	0.24%
2023/09/20	3	55.73	0	0.00	56.20	3	420	0.71%
2023/09/19	1	56.90	0	0.00	57.00	1	415	0.24%
2023/09/18	15	57.59	0	0.00	57.80	15	406	3.69%
2023/09/15	2	58.50	0	0.00	57.60	2	398	0.50%
2023/09/14	0	0.00	3	56.80	57.20	-3	356	-0.84%
2023/09/13	0	0.00	9	54.49	56.00	-9	315	-2.85%
2023/09/11	1	52.40	3	52.50	52.00	-2	278	-0.72%
2023/09/07	1	52.50	0	0.00	51.40	1	270	0.37%
2023/09/06	1	50.00	0	0.00	50.00	1	257	0.39%
2023/08/25	1	46.80	0	0.00	46.80	1	258	0.39%
2023/08/14	1	51.90	0	0.00	53.10	1	249	0.40%
2023/08/02	1	51.10	0	0.00	51.10	1	242	0.41%
2023/07/20	0	0.00	1	54.00	54.00	-1	249	-0.40%
2023/07/10	0	0.00	1	51.90	51.60	-1	328	-0.30%
2023/06/29	1	52.00	0	0.00	52.00	1	351	0.28%
2023/06/28	1	51.60	0	0.00	51.80	1	352	0.28%
2023/06/27	1	51.60	0	0.00	51.60	1	356	0.28%
2023/06/19	0	0.00	4	53.18	53.00	-4	365	-1.09%
2023/06/15	1	54.20	0	0.00	54.10	1	373	0.27%
2023/06/13	0	0.00	1	54.20	54.70	-1	377	-0.27%
2023/06/02	1	53.90	0	0.00	53.50	1	391	0.26%
2023/05/26	0	0.00	0.2	52.00	52.00	-0.2	405	-0.04%
2023/05/19	0	0.00	1	53.30	52.80	-1	418	-0.24%
2023/05/15	1	50.10	0	0.00	50.10	1	417	0.24%
2023/05/11	2	50.65	0	0.00	50.50	2	422	0.47%
2023/05/10	1	52.10	0	0.00	52.00	1	427	0.23%
2023/05/09	2	52.25	0	0.00	52.30	2	432	0.46%
2023/05/05	1	54.70	0	0.00	54.50	1	428	0.23%
2023/05/03	0.1	55.10	0	0.00	54.60	0.1	441	0.02%
2023/05/02	0	57.50	0	0.00	55.30	0	445	0.00%
2023/04/28	0	0.00	1	55.30	54.80	-1	455	-0.22%
2023/04/27	2	54.00	0	0.00	54.10	2	454	0.44%
2023/04/25	7	55.00	0	0.00	54.30	7	451	1.55%
2023/04/24	2	56.00	0	0.00	56.30	2	454	0.44%
2023/04/21	4	56.43	0	0.00	56.10	4	454	0.88%
2023/04/20	1	59.00	0	0.00	58.50	1	448	0.22%
2023/04/18	1	59.70	3	60.57	60.40	-2	428	-0.47%
2023/04/14	1.1	60.03	3	59.70	59.40	-2	403	-0.48%
2023/04/13	4	59.40	0	0.00	59.20	4	383	1.04%
2023/04/07	1	56.80	0	0.00	56.70	1	346	0.29%
2023/03/31	0	0.00	1	57.40	57.40	-1	347	-0.29%
2023/03/23	0	0.00	2	58.10	58.00	-2	354	-0.56%
2023/03/21	0	0.00	2	57.05	57.00	-2	353	-0.57%
2023/03/16	2	54.20	0	0.00	53.70	2	410	0.49%
2023/03/15	0	0.00	1	55.70	54.90	-1	462	-0.22%
2023/03/14	1	55.10	0	0.00	55.00	1	466	0.21%
2023/03/13	1	55.30	0	0.00	55.80	1	470	0.21%
2023/03/10	1	57.60	0	0.00	56.50	1	472	0.21%
2023/03/06	0	0.00	1	59.40	59.30	-1	481	-0.21%
2023/03/03	0	0.00	1	57.70	58.30	-1	490	-0.20%
2023/03/01	1	56.80	0	0.00	57.70	1	546	0.18%
2023/02/23	0	0.00	0.3	58.10	58.10	-0.3	545	-0.05%
2023/02/21	1	58.80	0	0.00	58.60	1	562	0.18%
2023/02/20	0	59.10	0	0.00	58.90	0	567	0.00%
2023/02/17	2	58.70	0	0.00	58.90	2	565	0.35%
2023/02/13	0	0.00	2	56.90	56.60	-2	563	-0.35%
2023/02/09	1	58.40	0	0.00	58.20	1	577	0.17%
2023/02/03	0	0.00	3	57.70	57.70	-3	575	-0.52%
2023/02/02	2	57.95	0	0.00	58.20	2	571	0.35%
2023/02/01	0	0.00	2	57.00	57.10	-2	565	-0.35%
2023/01/13	0	0.00	0	54.50	53.60	0	548	0.00%
2023/01/12	1	55.20	0	0.00	54.50	1	547	0.18%
2023/01/09	0	0.00	1	55.10	54.70	-1	539	-0.19%
2022/12/23	1	54.60	0	0.00	54.90	1	568	0.18%
2022/12/22	0	0.00	1	55.00	55.00	-1	574	-0.17%
2022/12/20	4	55.43	3	54.57	53.60	1	583	0.17%
2022/12/15	1	57.90	10	58.00	58.50	-9	593	-1.52%
2022/12/12	1	58.30	0	0.00	57.60	1	594	0.17%
2022/12/09	11	58.83	2	60.75	58.30	9	590	1.53%
2022/12/08	1.3	59.50	1	59.70	59.80	0.3	561	0.05%
2022/12/07	1	57.20	0	0.00	57.20	1	535	0.19%
2022/11/30	2	56.80	2	56.60	56.70	0	483	0.00%
2022/11/28	2	56.70	2	56.50	56.40	0	489	0.00%
2022/11/25	1	57.20	2	56.80	56.20	-1	488	-0.20%
2022/11/24	4	55.83	4	55.75	56.30	0	478	0.00%
2022/11/23	4	55.60	3	55.37	54.90	1	459	0.22%
2022/11/18	0	0.00	2	56.90	54.60	-2	442	-0.45%
2022/11/17	0	0.00	4	54.25	54.30	-4	428	-0.93%
2022/11/11	1	53.00	1	53.80	51.90	0	469	0.00%
2022/11/07	0	0.00	6	51.00	51.50	-6	480	-1.25%
2022/11/02	6	48.16	3	47.90	48.00	3	470	0.64%
2022/10/24	0	0.00	2	47.15	46.00	-2	492	-0.41%
2022/10/12	12	45.77	10	45.28	46.85	2	571	0.35%
2022/10/11	2	46.60	0	0.00	46.40	2	577	0.35%
2022/10/05	0	0.00	1	52.20	51.00	-1	620	-0.16%
2022/10/03	0	0.00	1	49.40	49.90	-1	645	-0.15%
2022/09/30	1	49.00	7	48.41	49.50	-6	691	-0.87%
2022/09/28	1	47.85	0	0.00	47.55	1	709	0.14%
2022/09/26	3	51.08	0	0.00	50.10	3	721	0.42%
2022/09/22	1	55.00	21	55.51	56.10	-20	737	-2.71%
2022/09/21	0	0.00	2	56.50	56.40	-2	739	-0.27%
2022/09/12	1	57.30	0	0.00	57.30	1	801	0.12%
2022/09/08	1	56.60	0	0.00	56.20	1	812	0.12%
2022/09/07	1	56.10	0	0.00	56.70	1	835	0.12%
2022/09/06	1	59.10	0	0.00	58.30	1	840	0.12%
2022/09/05	0	0.00	1	60.70	60.50	-1	844	-0.12%
2022/09/02	1	63.60	0	0.00	63.20	1	841	0.12%
2022/09/01	1	65.10	1	64.80	63.20	0	851	0.00%
2022/08/26	2	65.00	1	65.50	64.30	1	941	0.11%
2022/08/25	1	64.10	2	64.00	63.90	-1	963	-0.10%
2022/08/24	1	62.50	0	0.00	62.20	1	1,059	0.09%
2022/08/19	1	65.90	0	0.00	65.00	1	1,286	0.08%
2022/08/18	1	66.20	5	65.00	65.30	-4	1,282	-0.31%
2022/08/17	0	0.00	1	64.50	64.20	-1	1,259	-0.08%
2022/08/12	0	0.00	1	63.50	63.70	-1	1,351	-0.07%
2022/08/11	2	62.80	1	63.50	62.50	1	1,376	0.07%
2022/08/09	0	0.00	1	61.80	61.80	-1	1,396	-0.07%
2022/08/04	1	59.30	0	0.00	59.70	1	1,459	0.07%
2022/08/02	2	60.90	0	0.00	60.70	2	1,517	0.13%
2022/08/01	1	62.70	0	0.00	62.60	1	1,548	0.06%
2022/07/29	3	63.90	4	64.28	63.70	-1	1,549	-0.06%
2022/07/28	6	64.23	4	66.48	62.90	2	1,564	0.13%
2022/07/27	0	0.00	1	64.50	64.60	-1	1,555	-0.06%
2022/07/26	2	63.20	0	0.00	62.30	2	1,548	0.13%
2022/07/25	2	64.30	1	64.20	64.20	1	1,543	0.06%
2022/07/22	8	63.88	5	63.84	63.70	3	1,541	0.19%
2022/07/21	0	0.00	1	64.40	64.40	-1	1,544	-0.06%
2022/07/20	2	62.40	1	62.70	62.30	1	1,534	0.07%
2022/07/19	1	61.10	0	0.00	61.80	1	1,530	0.07%
2022/07/15	0	0.00	1	60.40	61.10	-1	1,518	-0.07%
2022/07/14	2	58.40	3	59.37	59.70	-1	1,504	-0.07%
2022/07/13	0	0.00	2	58.75	58.10	-2	1,491	-0.13%
2022/07/12	1	57.00	0	0.00	57.10	1	1,479	0.07%
2022/07/11	1	58.50	0	0.00	58.40	1	1,477	0.07%
2022/07/08	0	0.00	3	58.87	59.20	-3	1,463	-0.20%
2022/07/07	0	0.00	1	54.00	55.50	-1	1,419	-0.07%
2022/07/06	3	54.17	0	0.00	51.80	3	1,408	0.21%
2022/07/05	2	53.45	0	0.00	55.10	2	1,405	0.14%
2022/06/28	0	0.00	2	62.30	62.10	-2	1,361	-0.15%
2022/06/27	2	64.70	0	0.00	64.50	2	1,364	0.15%
2022/06/23	1	63.30	1	62.00	63.30	0	1,358	0.00%
2022/06/22	4	63.98	0	0.00	62.50	4	1,348	0.30%
2022/06/20	3	66.53	3	67.07	63.80	0	1,371	0.00%
2022/06/17	2	66.90	1	67.60	67.70	1	1,360	0.07%
2022/06/16	0	0.00	1	71.80	67.10	-1	1,361	-0.07%
2022/06/15	1	70.30	0	0.00	70.00	1	1,342	0.07%
2022/06/14	2	70.85	1	71.60	71.60	1	1,348	0.07%
2022/06/13	0	0.00	5	71.60	71.20	-5	1,363	-0.37%
2022/06/10	0	0.00	1	72.70	72.60	-1	1,366	-0.07%
2022/06/09	3	71.47	1	71.80	72.20	2	1,358	0.15%
2022/06/07	3	74.63	5	74.24	73.90	-2	1,314	-0.15%
2022/06/06	0	0.00	17	72.90	73.10	-17	1,277	-1.33%
2022/06/02	21	74.34	6	74.50	74.10	15	1,267	1.18%
2022/06/01	13	75.40	19	75.23	75.10	-6	1,239	-0.48%
2022/05/31	5	72.72	0	0.00	73.60	5	1,138	0.44%
2022/05/30	7	72.84	12	72.39	73.20	-5	1,094	-0.46%
2022/05/27	13	68.17	15	68.66	69.90	-2	951	-0.21%
2022/05/25	4	67.40	3	67.27	67.10	1	906	0.11%
2022/05/24	1	66.60	0	0.00	66.50	1	911	0.11%
2022/05/23	6	68.92	13	69.07	68.00	-7	894	-0.78%
2022/05/20	3	67.83	4	67.78	68.90	-1	854	-0.12%
2022/05/19	14	65.66	5	66.36	68.10	9	820	1.10%
2022/05/18	0	0.00	1	65.40	64.30	-1	790	-0.13%
2022/05/17	5	64.44	5	64.40	64.80	0	783	0.00%
2022/05/16	2	63.90	0	0.00	63.10	2	773	0.26%
2022/05/12	0	0.00	1	62.90	61.90	-1	739	-0.14%
2022/05/10	0	0.00	2.1	61.82	65.00	-2.1	717	-0.29%
2022/05/09	1	62.50	1	63.20	61.80	0	697	0.00%
2022/05/06	1	57.50	0	0.00	60.10	1	667	0.15%
2022/05/05	1	60.40	2	61.05	59.50	-1	665	-0.15%
2022/04/26	1	54.80	0	0.00	54.80	1	645	0.15%
2022/04/19	1	60.30	1	60.40	60.40	0	708	0.00%
2022/04/11	1	65.10	1	65.30	65.00	0	1,312	0.00%
2022/04/06	0	0.00	2	70.00	70.00	-2	1,636	-0.12%
2022/03/29	0	0.00	1	71.60	71.30	-1	1,654	-0.06%
2022/03/28	0	0.00	1	69.80	70.40	-1	1,652	-0.06%
2022/03/23	1	72.20	4	71.05	70.70	-3	1,663	-0.18%
2022/03/21	5	69.58	0	0.00	69.10	5	1,649	0.30%
2022/03/18	1	70.80	2	70.75	70.30	-1	1,651	-0.06%
2022/03/17	2	69.50	10	69.32	69.80	-8	1,648	-0.49%
2022/03/16	3	67.63	4	68.28	67.10	-1	1,643	-0.06%
2022/03/15	1	66.80	0	0.00	65.80	1	1,641	0.06%
2022/03/10	0	0.00	30	66.97	67.00	-30	1,757	-1.71%
2022/03/07	2	66.20	5	65.70	66.00	-3	1,840	-0.16%
2022/03/03	5	70.12	0	0.00	70.40	5	1,937	0.26%
2022/03/02	0	0.00	1	69.60	69.90	-1	1,962	-0.05%
2022/02/25	1	66.90	0	0.00	67.40	1	2,012	0.05%
2022/02/24	2	67.00	0	0.00	66.60	2	2,110	0.09%
2022/02/22	3	69.00	0	0.00	68.90	3	2,202	0.14%
2022/02/21	2	70.60	1	70.60	70.80	1	2,244	0.04%
2022/02/14	9	71.08	3	70.70	70.90	6	2,845	0.21%
2022/02/11	0	0.00	2	72.80	72.40	-2	2,870	-0.07%
2022/02/09	2	71.15	1	71.90	71.80	1	2,917	0.03%
2022/02/08	1	70.60	0	0.00	70.70	1	2,956	0.03%
2022/02/07	1	67.00	1	67.90	68.10	0	3,066	0.00%
2022/01/24	0	0.00	0.2	69.10	69.30	-0.2	3,305	-0.01%
2022/01/21	2	69.85	0	0.00	69.70	2	3,445	0.06%
2022/01/19	0	0.00	2	70.70	70.50	-2	3,469	-0.06%
2022/01/17	4	70.23	5	70.66	71.50	-1	3,507	-0.03%
2022/01/14	1	68.80	0	0.00	69.90	1	3,533	0.03%
2022/01/12	1	70.90	11	71.33	70.90	-10	3,561	-0.28%
2022/01/11	3	74.20	2	72.30	72.00	1	3,598	0.03%
2022/01/10	12	76.31	8	76.10	76.00	4	3,565	0.11%
2022/01/07	7	79.24	2	78.55	77.70	5	3,595	0.14%
2022/01/06	16	83.32	3	82.73	81.60	13	3,544	0.37%
2022/01/05	16.1	86.24	12	86.04	84.80	4	3,478	0.12%
2022/01/04	36	83.96	8.3	84.01	84.50	27.7	3,237	0.86%
2022/01/03	13	84.24	7	84.20	82.70	6	3,127	0.19%
2021/12/30	2	80.10	2	80.10	80.00	0	2,843	0.00%
2021/12/29	2	80.10	2	78.90	79.00	0	2,856	0.00%
2021/12/27	0	0.00	1	79.20	78.20	-1	2,952	-0.03%
2021/12/24	1	78.60	1	78.80	78.60	0	2,965	0.00%
2021/12/23	0	0.00	1	79.80	79.70	-1	2,974	-0.03%
2021/12/22	4	80.05	2	80.25	79.50	2	2,987	0.07%
2021/12/20	2	78.75	0	0.00	78.70	2	2,996	0.07%
2021/12/17	1	79.30	0	0.00	78.50	1	3,002	0.03%
2021/12/16	0	0.00	2	80.00	80.80	-2	3,003	-0.07%
2021/12/14	2	76.85	0	76.80	76.60	2	3,008	0.07%
2021/12/09	1	79.60	0	0.00	79.50	1	3,011	0.03%
2021/12/08	2	81.95	0	0.00	81.50	2	2,999	0.07%
2021/12/07	0	83.50	2	83.30	82.40	-2	2,979	-0.07%
2021/12/02	1	83.80	1	81.00	81.00	0	2,980	0.00%
2021/12/01	0	0.00	0.2	82.90	83.20	-0.2	3,034	-0.01%
2021/11/30	0	81.50	1	83.00	81.40	-1	3,044	-0.03%
2021/11/29	0	0.00	1	79.60	78.90	-1	3,039	-0.03%
2021/11/26	1	78.00	1	78.00	78.00	0	3,093	0.00%
2021/11/25	1	80.80	0	0.00	79.60	1	3,397	0.03%
2021/11/23	3	84.00	1	86.50	82.00	2	3,449	0.06%
2021/11/22	5	83.16	2	83.90	83.80	3	3,383	0.09%
2021/11/18	0	0.00	1	83.20	82.20	-1	3,384	-0.03%
2021/11/17	2	84.90	4	84.75	82.20	-2	3,382	-0.06%
2021/11/16	2	81.05	3	80.73	81.20	-1	3,270	-0.03%
2021/11/15	10	84.53	6	83.60	83.10	4	3,230	0.12%
2021/11/12	3	79.80	5.2	79.17	80.00	-2.2	3,025	-0.07%
2021/11/11	4	78.03	6.1	77.52	77.10	-2.1	2,998	-0.07%
2021/11/10	4	77.33	0	0.00	77.50	4	3,003	0.13%
2021/11/09	0	0.00	22.4	78.35	77.70	-22.4	3,024	-0.74%
2021/11/05	1	78.20	0	0.00	76.40	1	3,046	0.03%
2021/11/04	12	77.72	16	77.71	79.30	-4	3,037	-0.13%
2021/11/03	2	75.80	4.7	74.54	76.30	-2.7	2,980	-0.09%
2021/11/02	21.2	74.99	4.1	75.32	74.90	17.1	2,987	0.57%
2021/11/01	12.6	78.02	29	76.73	77.80	-16.5	2,969	-0.55%
2021/10/29	13.1	71.89	27	72.37	74.80	-13.9	2,873	-0.48%
2021/10/28	12	70.03	4	70.13	70.10	8	2,781	0.29%
2021/10/27	12	69.03	9	69.33	70.00	3	2,824	0.11%
2021/10/26	2.2	69.22	2	69.05	68.10	0.2	2,916	0.01%
2021/10/25	0.1	69.50	0	0.00	69.60	0.1	2,996	0.00%
2021/10/22	2	69.35	3	69.27	69.70	-1	3,088	-0.03%
2021/10/21	2	68.55	1	67.40	67.10	1	3,214	0.03%
2021/10/20	0	0.00	1	68.20	67.60	-1	3,317	-0.03%
2021/10/19	0	0.00	1.1	66.46	67.40	-1.1	3,493	-0.03%
2021/10/18	0	0.00	1	64.60	64.30	-1	3,799	-0.03%
2021/10/15	0	0.00	20	64.50	63.60	-20	4,049	-0.49%
2021/10/12	0	63.30	0	0.00	62.90	0	4,408	0.00%
2021/10/08	1	64.71	0	0.00	64.70	1	4,466	0.02%
2021/10/07	0	0.00	4	67.00	67.50	-4	4,599	-0.09%
2021/10/06	7	64.40	0	0.00	63.80	7	4,832	0.14%
2021/10/05	22	66.00	2	63.50	66.10	20	5,039	0.40%
2021/10/04	0	0.00	0.2	66.20	66.50	-0.2	5,094	0.00%
2021/09/29	2	65.95	0	0.00	65.10	2	5,414	0.04%
2021/09/28	1	68.53	0	0.00	69.10	1	5,924	0.02%
2021/09/27	1	70.30	0	0.00	68.90	1	6,213	0.02%
2021/09/24	0	69.50	1	70.10	69.70	-1	6,290	-0.02%
2021/09/23	0.1	68.70	0	0.00	68.80	0.1	6,403	0.00%
2021/09/22	1	69.20	1	69.10	68.00	0	6,490	0.00%
2021/09/16	2	71.40	1	70.70	70.50	1	6,757	0.01%
2021/09/15	4	70.70	0	0.00	70.80	4	6,812	0.06%
2021/09/14	2	72.90	4	73.38	72.00	-2	6,860	-0.03%
2021/09/09	0	0.00	1	73.31	74.30	-1	6,995	-0.01%
2021/09/08	3	73.92	4	73.88	71.60	-1	7,066	-0.01%
2021/09/07	4.3	72.92	2	73.45	73.90	2.3	7,088	0.03%
2021/09/06	18.1	80.60	4	78.93	77.60	14.1	7,066	0.20%
2021/09/03	2	79.70	0	0.00	80.50	2	7,003	0.03%
2021/09/02	4	80.58	2	78.20	78.20	2	7,130	0.03%
2021/09/01	1	81.70	5	82.84	82.70	-4	7,121	-0.06%
2021/08/31	15	82.70	19	82.29	82.00	-4	7,066	-0.06%
2021/08/30	4.1	79.35	5	80.20	78.40	-0.9	6,782	-0.01%
2021/08/27	2	77.75	2	78.70	77.60	0	6,797	0.00%
2021/08/26	4	77.88	6.2	77.45	78.90	-2.2	6,822	-0.03%
2021/08/25	6	77.67	5	78.02	77.60	1	6,845	0.01%
2021/08/24	3.1	76.32	0	0.00	76.70	3.1	6,875	0.04%
2021/08/23	1	75.60	0	74.10	77.10	1	6,965	0.01%
2021/08/20	5	71.14	3	70.61	70.60	2	6,990	0.03%
2021/08/19	4	73.73	4	71.70	69.00	0	7,017	0.00%
2021/08/18	0	0.00	1	71.80	74.50	-1	7,029	-0.01%
2021/08/17	1	75.60	0	0.00	70.90	1	7,037	0.01%
2021/08/16	1	76.50	11	77.18	76.50	-10	7,012	-0.14%
2021/08/13	24	78.53	1	77.00	77.00	23	6,984	0.33%
2021/08/12	1	74.80	0	0.00	79.50	1	6,980	0.01%
2021/08/11	1	74.00	0	0.00	74.00	1	6,944	0.01%
2021/08/10	2	78.35	4	79.65	77.80	-2	6,936	-0.03%
2021/08/09	4.1	79.10	0	0.00	78.60	4.1	6,940	0.06%
2021/08/06	2	83.85	1	83.10	83.30	1	6,920	0.01%
2021/08/04	0.1	85.10	0	0.00	85.00	0.1	6,976	0.00%
2021/08/03	13	84.19	9	84.12	84.60	4	6,981	0.06%
2021/08/02	0	0.00	2	82.95	82.50	-2	7,004	-0.03%
2021/07/30	14	85.61	11	84.91	82.50	3	7,009	0.04%
2021/07/29	7	84.74	10	84.97	87.40	-3	6,932	-0.04%
2021/07/28	6	81.53	4	82.90	82.20	2	6,866	0.03%
2021/07/27	12	91.53	12	92.59	87.30	0	6,839	0.00%
2021/07/26	11	91.43	8	91.69	91.00	3	6,737	0.04%
2021/07/23	9.4	91.23	11	91.55	89.80	-1.6	6,674	-0.02%
2021/07/22	38	94.84	23.1	95.01	92.20	14.9	6,564	0.23%
2021/07/21	18	87.38	19	87.94	90.40	-1	6,298	-0.02%
2021/07/20	44	84.76	58	84.54	82.20	-14	6,304	-0.22%
2021/07/19	18	83.44	7	82.20	84.50	11	6,295	0.17%
2021/07/16	4	80.00	1	81.97	79.20	3	6,257	0.05%
2021/07/15	5.1	79.92	6	80.75	80.20	-1	6,362	-0.01%
2021/07/14	12	79.73	12	80.97	80.00	0	6,517	0.00%
2021/07/13	7	86.66	5	85.12	82.30	2	6,702	0.03%
2021/07/12	14.1	85.32	13	85.64	85.00	1.1	6,751	0.02%
2021/07/09	7	80.73	10	80.85	82.00	-3	6,606	-0.05%
2021/07/08	8	79.85	17	80.41	79.50	-9	6,549	-0.14%
2021/07/07	9	76.71	4	77.73	77.30	5	6,455	0.08%
2021/07/06	3.1	77.85	9	77.64	76.50	-6	6,417	-0.09%
2021/07/05	22	78.32	12	79.92	78.00	10	6,324	0.16%
2021/07/02	6	73.93	35	74.57	76.70	-29	5,871	-0.49%
2021/07/01	6	70.07	3	69.80	69.80	3	5,803	0.05%
2021/06/30	7	71.07	5	72.70	72.00	2	5,786	0.03%
2021/06/29	1	70.60	1	71.00	71.00	0	5,824	0.00%
2021/06/28	5	71.70	11	70.24	71.90	-6	6,018	-0.10%
2021/06/25	4	67.05	4	67.43	67.90	0	5,925	0.00%
2021/06/24	2	66.60	1	67.50	67.40	1	6,133	0.02%
2021/06/23	0	0.00	2	66.65	67.40	-2	6,125	-0.03%
2021/06/22	0	0.00	4	64.50	63.90	-4	6,206	-0.06%
2021/06/21	2	65.40	1	64.90	64.70	1	6,195	0.02%
2021/06/18	8	67.99	1	69.00	66.00	7	6,181	0.11%
2021/06/17	1	65.80	26	66.05	67.80	-25	6,116	-0.41%
2021/06/16	29	65.70	3	66.13	65.50	26	6,113	0.43%
2021/06/15	0	0.00	3	65.17	65.50	-3	6,087	-0.05%
2021/06/11	4	64.08	0	0.00	63.50	4	6,100	0.07%
2021/06/10	3	65.13	4	64.83	64.30	-1	6,210	-0.02%
2021/06/09	4	63.83	4	64.44	63.60	0	6,326	0.00%
2021/06/08	1	66.10	1	65.40	65.10	0	6,294	0.00%
2021/06/07	1	65.60	0	0.00	65.50	1	6,291	0.02%
2021/06/04	5	68.18	8	67.63	66.90	-3	6,251	-0.05%
2021/06/03	2	66.90	2	67.45	66.60	0	6,182	0.00%
2021/06/02	1	66.00	0	0.00	66.40	1	6,154	0.02%
2021/06/01	6	66.52	6	67.32	67.50	0	6,125	0.00%
2021/05/31	6	65.88	17.4	66.77	66.90	-11.4	6,129	-0.19%
2021/05/28	3	63.17	4	62.65	62.80	-1	6,003	-0.02%
2021/05/27	0	0.00	7	60.79	62.40	-7	5,983	-0.12%
2021/05/26	1	60.20	0	0.00	59.30	1	5,948	0.02%
2021/05/25	1	59.10	4	59.20	58.90	-3	5,968	-0.05%
2021/05/24	2	56.25	3	55.37	56.10	-1	6,067	-0.02%
2021/05/21	0	0.00	1	54.30	54.80	-1	6,124	-0.02%
2021/05/20	3	53.90	1	53.20	52.40	2	6,314	0.03%
2021/05/19	2	53.85	1	55.10	55.30	1	6,313	0.02%
2021/05/17	1	48.45	0	0.00	47.90	1	6,305	0.02%
2021/05/12	3	55.30	5	54.00	55.30	-2	6,185	-0.03%
2021/05/11	3	59.03	7	58.34	56.40	-4	6,094	-0.07%
2021/05/10	7	64.40	3	63.37	62.10	4	6,038	0.07%
2021/05/07	5.4	64.50	5	65.08	66.20	0.4	5,967	0.01%
2021/05/06	2	62.80	0	0.00	62.30	2	5,915	0.03%
2021/05/04	3	62.70	0	0.00	63.20	3	5,855	0.05%
2021/05/03	6	66.38	5	65.58	65.10	1	5,774	0.02%
2021/04/29	5	69.10	1	68.90	68.90	4	5,728	0.07%
2021/04/28	4	70.60	0	0.00	70.30	4	5,679	0.07%
2021/04/27	4	70.23	5	70.72	69.70	-1	5,595	-0.02%
2021/04/26	12	74.18	3	75.40	72.20	9	5,523	0.16%
2021/04/23	3	68.77	4	70.00	71.90	-1	5,272	-0.02%
2021/04/22	4	67.43	3	69.73	65.40	1	5,137	0.02%
2021/04/21	7	68.24	5	69.04	68.00	2	4,989	0.04%
2021/04/20	11	66.65	7	66.86	67.20	4	4,836	0.08%
2021/04/19	17	65.93	23	65.53	65.00	-6	4,638	-0.13%
2021/04/16	17	62.10	17	61.48	63.10	0	4,320	0.00%
2021/04/15	8	58.09	5	57.98	58.80	3	4,079	0.07%
2021/04/14	4	55.85	3	56.77	56.60	1	4,038	0.02%
2021/04/13	2	56.90	0	57.50	56.80	2	4,167	0.05%
2021/04/12	0	0.00	1	56.80	56.40	-1	4,163	-0.02%
2021/04/09	1	57.90	4	58.00	57.60	-3	4,314	-0.07%
2021/04/08	5	60.50	4	60.73	59.90	1	4,326	0.02%
2021/04/07	22	60.41	19	60.79	59.70	3	4,314	0.07%
2021/04/06	12	58.48	17	58.56	58.00	-5	4,200	-0.12%
2021/04/01	12	58.30	11	58.72	59.00	1	4,512	0.02%
2021/03/31	52	57.93	46	57.88	58.20	6	4,698	0.13%
2021/03/30	10	55.23	7	55.40	55.30	3	4,419	0.07%
2021/03/29	8	55.60	18	54.95	54.30	-10	4,312	-0.23%
2021/03/26	3	53.03	2	52.85	53.80	1	4,076	0.02%
2021/03/25	14	53.44	8	53.45	52.90	6	4,122	0.15%
2021/03/24	2	51.85	0	0.00	52.00	2	4,047	0.05%
2021/03/23	0	0.00	2	52.15	51.70	-2	4,042	-0.05%
2021/03/22	2	52.70	5	52.66	52.30	-3	4,043	-0.07%
2021/03/19	10	54.25	11	54.04	53.50	-1	4,049	-0.02%
2021/03/18	2	52.90	0	0.00	53.30	2	4,157	0.05%
2021/03/17	10	53.15	10	53.28	53.00	0	4,152	0.00%
2021/03/16	14	53.42	17	53.32	52.90	-3	4,137	-0.07%
2021/03/15	32	53.77	33	54.09	55.30	-1	4,079	-0.02%
2021/03/12	8	51.59	6	51.55	51.80	2	3,834	0.05%
2021/03/11	0	0.00	1	51.50	50.80	-1	3,832	-0.03%
2021/03/08	2	50.25	0	0.00	49.35	2	4,133	0.05%
2021/03/05	4	51.43	2	51.75	50.50	2	4,130	0.05%
2021/03/04	3	53.30	5	53.62	52.50	-2	4,118	-0.05%
2021/03/03	2	52.20	3	51.67	52.50	-1	4,057	-0.02%
2021/03/02	5	52.88	4	53.30	52.10	1	4,160	0.02%
2021/02/26	3	53.10	3	52.80	52.60	0	4,166	0.00%
2021/02/25	12	52.91	10	53.07	52.90	2	4,233	0.05%
2021/02/24	27	53.23	31	52.99	52.70	-4	4,250	-0.09%
2021/02/23	9	51.87	12	52.08	52.00	-3	4,117	-0.07%
2021/02/22	5	51.18	7	50.33	52.20	-2	4,038	-0.05%
2021/02/19	2	48.50	2	48.70	48.50	0	3,841	0.00%
2021/02/18	4	46.75	0	0.00	46.75	4	3,816	0.10%
2021/02/01	0	0.00	0	41.45	42.10	0	3,971	0.00%
2021/01/26	0	0.00	20	46.00	45.00	-20	3,999	-0.50%
2021/01/22	0	0.00	1	45.75	45.85	-1	3,995	-0.03%
2021/01/20	3	47.03	1	46.75	46.20	2	4,015	0.05%
2021/01/19	2	48.68	0	0.00	48.60	2	4,014	0.05%
2021/01/15	1	48.40	2	48.50	48.45	-1	4,002	-0.02%
2021/01/13	1	48.70	0	0.00	48.35	1	3,970	0.03%
2021/01/11	1	49.70	0	0.00	49.70	1	3,950	0.03%
2021/01/07	2	51.20	5	50.96	50.70	-3	4,018	-0.07%
2021/01/06	11	52.09	11	51.94	50.70	0	3,989	0.00%
2021/01/05	11	50.90	12	50.87	50.50	-1	3,816	-0.03%
2021/01/04	6	51.98	4	52.03	52.20	2	3,838	0.05%
2020/12/31	6	50.30	4	50.05	49.65	2	3,705	0.05%
2020/12/30	23	49.67	2	49.60	50.50	21	3,916	0.54%
2020/12/29	8	50.45	5	49.80	49.00	3	3,873	0.08%
2020/12/28	22	50.30	19	50.12	50.80	3	3,769	0.08%
2020/12/25	3	46.98	0	0.00	48.05	3	3,390	0.09%
2020/12/24	7	43.15	2	43.50	43.70	5	3,054	0.16%
2020/12/21	0	0.00	7	43.91	44.00	-7	3,048	-0.23%
2020/12/18	0	0.00	0	42.85	42.60	0	3,029	0.00%
2020/12/17	0	0.00	2	42.70	42.40	-2	3,055	-0.07%
2020/12/16	0	0.00	1	43.10	42.75	-1	3,338	-0.03%
2020/12/15	4	43.71	0	0.00	42.75	4	3,452	0.12%
2020/12/14	7	44.33	7	43.94	43.30	0	3,401	0.00%
2020/12/11	0	0.00	1	42.10	42.00	-1	3,198	-0.03%
2020/12/10	1	42.80	0	0.00	42.50	1	3,175	0.03%
2020/12/09	7	43.76	4.1	43.72	43.40	2.9	3,142	0.09%
2020/12/08	1	42.65	0	0.00	43.45	1	3,053	0.03%
2020/12/04	1	42.90	14	42.94	42.55	-13	2,994	-0.43%
2020/12/03	25	44.03	22	43.76	43.00	3	2,956	0.10%
2020/12/02	1	42.80	8	42.53	42.65	-7	2,717	-0.26%
2020/12/01	4	41.28	0	0.00	41.40	4	2,638	0.15%
2020/11/26	8	42.49	6	42.18	41.65	2	2,602	0.08%
2020/11/25	4	41.44	6	41.56	42.10	-2	2,479	-0.08%
2020/11/24	9	41.55	3	42.15	41.25	6	2,429	0.25%
2020/11/23	3	40.72	6	41.17	41.00	-3	2,406	-0.12%
2020/11/19	1	39.20	2	39.38	39.25	-1	2,343	-0.04%
2020/11/17	2	39.50	2	39.45	39.60	0	2,374	0.00%
2020/11/16	1	40.00	0	0.00	40.10	1	2,356	0.04%
2020/11/13	0	0.00	2	39.25	39.75	-2	2,290	-0.09%
2020/11/12	1	38.90	1	39.15	38.30	0	2,246	0.00%
2020/11/11	0	0.00	7	39.10	38.85	-7	2,199	-0.32%
2020/11/10	4	38.98	0	0.00	38.35	4	2,189	0.18%
2020/11/09	2	38.55	1	39.15	39.00	1	2,175	0.05%
2020/11/06	1	38.20	0	0.00	38.20	1	2,145	0.05%
2020/11/04	1	37.85	0	0.00	37.80	1	2,131	0.05%
2020/10/30	1	37.00	0	0.00	36.50	1	2,085	0.05%
2020/10/28	5	38.94	0	0.00	38.00	5	2,067	0.24%
2020/10/27	2	38.45	0	0.00	38.65	2	2,031	0.10%
2020/10/21	1	38.50	0	0.00	38.25	1	1,995	0.05%
2020/10/16	2	39.75	16	39.80	37.80	-14	1,956	-0.72%
2020/10/15	1	38.15	1	37.95	37.80	0	1,812	0.00%
2020/10/14	2	38.75	1	38.80	38.45	1	1,800	0.06%
2020/10/08	2	38.80	1	38.90	39.55	1	1,693	0.06%
2020/10/07	7	40.24	7	39.95	39.45	0	1,642	0.00%
2020/10/06	0	0.00	5	37.85	38.30	-5	1,342	-0.37%
2020/09/30	0	0.00	2	36.50	36.90	-2	1,344	-0.15%
2020/09/24	3	39.95	0	0.00	38.55	3	1,438	0.21%
2020/09/23	5	41.49	1	40.80	40.60	4	1,414	0.28%
2020/09/22	2	39.80	2	40.25	40.65	0	1,348	0.00%
2020/09/21	9	39.98	14	40.25	40.50	-5	1,259	-0.40%
2020/09/18	8	38.27	19	38.10	38.50	-11	981	-1.12%
2020/09/10	1	35.80	0	0.00	35.50	1	898	0.11%
2020/09/04	1	36.30	1	36.45	36.45	0	932	0.00%
2020/08/28	4	37.34	1	37.40	37.15	3	1,131	0.27%
2020/08/27	12	37.77	5	38.28	37.60	7	1,158	0.60%
2020/08/26	1	37.00	0	0.00	37.00	1	1,126	0.09%
2020/08/25	0	0.00	2	35.25	35.25	-2	1,111	-0.18%
2020/08/24	0	0.00	4	35.49	36.50	-4	1,126	-0.36%
2020/08/21	2	33.20	0	0.00	34.45	2	1,094	0.18%
2020/08/20	2	33.08	0	0.00	32.90	2	1,126	0.18%
2020/08/17	0	0.00	4	35.70	35.90	-4	1,320	-0.30%
2020/08/14	0	0.00	2	34.85	34.95	-2	1,336	-0.15%
2020/08/12	2	34.40	0	0.00	34.40	2	1,437	0.14%
2020/08/10	4	35.45	2	35.33	35.10	2	1,447	0.14%
2020/07/31	0	0.00	2	36.35	36.70	-2	1,696	-0.12%
2020/07/30	0	0.00	2	35.75	35.70	-2	1,723	-0.12%
2020/07/29	2	34.30	2	34.90	34.90	0	1,793	0.00%
2020/07/28	2	35.15	0	0.00	34.15	2	1,807	0.11%
2020/07/27	2	35.80	1	35.50	35.55	1	1,825	0.05%
2020/07/22	2	37.90	0	0.00	37.80	2	1,857	0.11%
2020/07/17	0	0.00	2	37.35	36.65	-2	1,973	-0.10%
2020/07/16	1	37.05	0	0.00	37.00	1	1,991	0.05%
2020/07/15	3	36.95	1	36.95	36.95	2	2,000	0.10%
2020/07/14	1	37.45	0	0.00	37.15	1	2,041	0.05%
2020/07/10	3	38.52	1	37.75	37.75	2	2,181	0.09%
2020/07/09	1	39.00	0	0.00	38.85	1	2,190	0.05%
2020/07/08	1	38.80	0	0.00	38.80	1	2,185	0.05%
2020/07/07	3	40.50	1	39.80	39.20	2	2,178	0.09%
2020/07/06	1	41.60	2	40.80	40.80	-1	2,174	-0.05%
2020/07/03	1	39.55	2	40.18	39.75	-1	2,141	-0.05%
2020/07/01	2	39.10	0	0.00	38.90	2	2,157	0.09%
2020/06/29	1	38.65	1	38.35	38.35	0	2,166	0.00%
2020/06/24	0	0.00	2	39.55	39.55	-2	2,170	-0.09%
2020/06/23	0	0.00	1	37.90	37.90	-1	2,188	-0.05%
2020/06/18	1	38.85	0	0.00	38.85	1	2,274	0.04%
2020/06/17	1	38.35	2	38.60	38.35	-1	2,280	-0.04%
2020/06/16	0	0.00	1	38.00	38.10	-1	2,298	-0.04%
2020/06/15	1	37.20	0	0.00	37.20	1	2,322	0.04%
2020/06/12	0	0.00	1	36.40	37.70	-1	2,336	-0.04%
2020/06/10	4	38.54	1	38.50	38.90	3	2,364	0.13%
2020/06/09	4	39.68	2	39.98	39.45	2	2,359	0.08%
2020/06/08	0	0.00	1	42.55	42.50	-1	2,321	-0.04%
2020/06/04	2	42.10	1	42.45	42.25	1	2,241	0.04%
2020/06/03	0	0.00	30	41.85	42.00	-30	2,236	-1.34%
2020/06/02	2	41.75	1	42.35	41.50	1	2,214	0.05%
2020/06/01	1	41.30	0	0.00	41.25	1	2,214	0.05%
2020/05/29	1	41.35	3	41.12	41.05	-2	2,221	-0.09%
2020/05/28	2	40.40	1	40.90	40.55	1	2,200	0.05%
2020/05/27	6	40.55	6	40.61	40.60	0	2,193	0.00%
2020/05/26	38	41.79	8	41.65	40.70	30	2,180	1.38%
2020/05/25	1	40.75	1	39.90	40.90	0	2,064	0.00%
2020/05/20	1	38.75	3	39.03	38.50	-2	2,017	-0.10%
2020/05/11	3	39.45	1	39.30	39.20	2	2,079	0.10%
2020/05/08	1	38.90	0	0.00	39.75	1	2,046	0.05%
2020/05/07	0	0.00	2	37.93	38.30	-2	1,969	-0.10%
2020/05/06	3	37.72	0	0.00	37.35	3	1,909	0.16%
2020/05/05	3	37.55	3	38.08	37.60	0	1,888	0.00%
2020/05/04	1	35.80	0	0.00	35.75	1	1,841	0.05%
2020/04/30	0	0.00	1	37.45	37.15	-1	1,846	-0.05%
2020/04/29	0	0.00	1	36.85	36.85	-1	1,858	-0.05%
2020/04/28	1	36.45	0	0.00	36.35	1	1,867	0.05%
2020/04/23	11	36.66	8	37.11	36.50	3	1,854	0.16%
2020/04/22	0	0.00	2	33.60	36.35	-2	1,774	-0.11%
2020/04/21	2	34.70	5	34.45	33.85	-3	1,753	-0.17%
2020/04/17	23	35.53	26	34.78	35.00	-3	1,732	-0.17%
2020/04/16	3	35.35	6	35.41	35.35	-3	1,690	-0.18%
2020/04/15	1	34.20	0	0.00	34.50	1	1,599	0.06%
2020/04/14	10	32.15	12	32.18	32.90	-2	1,557	-0.13%
2020/04/13	1	31.85	0	0.00	31.30	1	1,552	0.06%
2020/04/09	1	32.05	0	0.00	32.00	1	1,577	0.06%
2020/04/07	0	0.00	3	32.20	32.25	-3	1,558	-0.19%
2020/04/06	12	30.14	12	30.28	30.35	0	1,552	0.00%
2020/04/01	1	29.70	0	0.00	29.95	1	1,773	0.06%
2020/03/31	5	30.43	2	30.00	29.70	3	1,891	0.16%
2020/03/30	2	29.65	2	30.15	30.15	0	1,907	0.00%
2020/03/26	2	28.08	2	28.53	29.20	0	1,865	0.00%
2020/03/25	7	28.92	17	28.71	29.30	-10	1,839	-0.54%
2020/03/24	15	26.85	0	0.00	27.45	15	1,814	0.83%
2020/03/23	2	25.65	3	26.20	25.40	-1	1,814	-0.06%
2020/03/18	3	28.83	2	29.00	27.80	1	1,914	0.05%
2020/03/17	3	30.70	3	29.45	28.50	0	1,981	0.00%
2020/03/16	2	33.48	0	0.00	31.65	2	2,002	0.10%
2020/03/12	4	38.34	3	36.97	36.60	1	2,306	0.04%
2020/03/11	8	41.71	1	41.00	40.50	7	2,366	0.30%
2020/03/10	1	39.55	2	40.35	41.75	-1	2,362	-0.04%
2020/03/09	1	40.80	1	43.05	41.30	0	2,351	0.00%
2020/03/06	1	44.20	2	44.40	44.05	-1	2,336	-0.04%
2020/03/05	11	45.55	2	45.05	45.10	9	2,337	0.38%
2020/03/04	1	42.70	1	42.65	45.05	0	2,295	0.00%
2020/03/03	3	43.48	2	43.90	43.20	1	2,289	0.04%
2020/03/02	1	40.70	2	42.40	42.40	-1	2,293	-0.04%
2020/02/27	8	43.55	3	41.85	41.85	5	2,285	0.22%
2020/02/26	1	44.50	4	44.36	44.35	-3	2,267	-0.13%
2020/02/25	0	0.00	2	44.00	45.00	-2	2,261	-0.09%
2020/02/24	2	44.85	2	44.98	44.85	0	2,255	0.00%
2020/02/21	15	46.00	14	45.80	45.80	1	2,251	0.04%
2020/02/20	7	46.86	3	46.28	46.10	4	2,232	0.18%
2020/02/18	1	42.80	1	43.00	42.60	0	2,098	0.00%
2020/02/17	0	0.00	1	43.35	43.20	-1	2,104	-0.05%
2020/02/14	2	42.55	0	0.00	42.40	2	2,079	0.10%
2020/02/10	0	0.00	1	41.25	41.45	-1	2,190	-0.05%
2020/02/07	1	42.40	1	42.40	41.60	0	2,261	0.00%
2020/02/03	1	38.00	0	0.00	38.65	1	2,450	0.04%
2020/01/31	1	42.50	0	0.00	41.70	1	2,545	0.04%
2020/01/20	1	48.25	0	0.00	48.05	1	2,868	0.03%
2020/01/17	0	0.00	1	48.95	48.35	-1	3,108	-0.03%
2020/01/14	3	48.10	0	0.00	48.25	3	3,283	0.09%
2020/01/08	1	47.45	0	0.00	46.50	1	3,455	0.03%
2020/01/07	1	46.40	1	47.70	47.25	0	3,464	0.00%
2020/01/06	1	48.45	0	0.00	48.20	1	3,501	0.03%
2020/01/03	1	50.20	1	49.20	49.40	0	3,520	0.00%
2019/12/30	1	51.00	0	0.00	50.70	1	3,684	0.03%
2019/12/27	5	52.40	19	52.19	50.90	-14	3,659	-0.38%
2019/12/26	0	0.00	4	51.35	51.80	-4	3,458	-0.12%
2019/12/25	1	49.50	1	49.75	50.40	0	3,347	0.00%
2019/12/24	6	49.30	0	0.00	48.80	6	3,320	0.18%
2019/12/18	1	49.40	0	0.00	49.00	1	3,325	0.03%
2019/12/17	5	49.66	0	0.00	49.90	5	3,355	0.15%
2019/12/16	0	0.00	1	49.75	50.00	-1	3,465	-0.03%
2019/12/11	2	50.05	3	50.10	50.00	-1	3,431	-0.03%
2019/12/10	1	49.95	7	49.50	49.65	-6	3,390	-0.18%
2019/12/09	209	49.84	208	50.04	49.20	1	3,352	0.03%	大買/大賣/
2019/12/06	0	0.00	3	48.90	49.65	-3	3,101	-0.10%
2019/12/05	5	45.35	0	0.00	45.15	5	3,082	0.16%
2019/12/02	1	44.70	2	44.95	44.85	-1	3,115	-0.03%
2019/11/27	2	47.15	28	46.94	46.95	-26	3,187	-0.82%
2019/11/26	4	46.40	13	46.32	46.40	-9	3,217	-0.28%
2019/11/25	2	46.40	0	0.00	45.85	2	3,306	0.06%
2019/11/22	2	46.50	0	0.00	46.25	2	3,435	0.06%
2019/11/21	0	0.00	1	46.55	46.50	-1	3,478	-0.03%
2019/11/20	3	46.27	0	0.00	45.90	3	3,516	0.09%
2019/11/19	4	46.73	0	0.00	46.55	4	3,613	0.11%
2019/11/18	4	46.94	0	0.00	46.70	4	3,694	0.11%
2019/11/15	1	47.15	1	46.70	46.65	0	3,915	0.00%
2019/11/13	1	47.30	1	47.65	47.00	0	4,056	0.00%
2019/11/12	1	47.05	2	46.80	47.40	-1	4,066	-0.02%
2019/11/11	0	0.00	3	46.50	45.80	-3	4,094	-0.07%
2019/11/08	1	47.80	0	0.00	47.70	1	4,099	0.02%
2019/11/07	7	47.81	1	49.50	47.80	6	4,121	0.15%
2019/11/06	1	51.50	0	0.00	51.50	1	4,049	0.02%
2019/11/05	1	51.80	0	0.00	51.50	1	3,973	0.03%
2019/11/04	22	53.19	0	0.00	51.80	22	3,945	0.56%
2019/11/01	2	52.70	2	53.55	53.30	0	3,874	0.00%
2019/10/31	6	52.25	7	51.41	51.50	-1	3,776	-0.03%
2019/10/30	5	52.82	3	53.10	52.40	2	3,732	0.05%
2019/10/29	2	52.05	6	51.32	50.80	-4	3,604	-0.11%
2019/10/28	8	53.98	1	55.10	51.70	7	3,527	0.20%
2019/10/25	2	50.93	4	50.78	53.10	-2	3,262	-0.06%
2019/10/23	4	49.46	5	49.77	48.40	-1	3,020	-0.03%
2019/10/21	0	0.00	1	46.45	47.60	-1	2,874	-0.03%
2019/10/18	0	0.00	2	47.15	47.05	-2	2,864	-0.07%
2019/10/16	2	48.48	1	50.50	47.10	1	2,841	0.04%
2019/10/14	3	47.80	0	0.00	46.80	3	2,767	0.11%
2019/10/09	1	46.80	0	0.00	46.60	1	2,713	0.04%
2019/10/08	2	47.30	7	46.98	47.00	-5	2,681	-0.19%
2019/10/04	0	0.00	1	45.90	44.90	-1	2,482	-0.04%
2019/10/01	0	0.00	1	44.70	44.95	-1	2,461	-0.04%
2019/09/27	1	42.90	0	0.00	43.00	1	2,455	0.04%
2019/09/25	2	44.33	1	44.20	44.10	1	2,477	0.04%
2019/09/23	3	45.65	2	46.20	45.65	1	2,450	0.04%
2019/09/20	2	45.85	0	0.00	46.10	2	2,457	0.08%
2019/09/19	3	47.20	4	47.43	46.50	-1	2,419	-0.04%
2019/09/18	4	45.35	17	45.34	45.90	-13	2,245	-0.58%
2019/09/17	14	44.35	2	44.48	44.70	12	2,237	0.54%
2019/09/12	0	0.00	2	43.80	43.70	-2	2,198	-0.09%
2019/09/11	2	43.70	1	43.80	43.40	1	2,202	0.05%
2019/09/10	4	44.69	4	44.96	45.00	0	2,209	0.00%
2019/09/09	3	47.17	3	46.88	46.20	0	2,176	0.00%
2019/09/06	2	45.60	3	45.80	45.95	-1	2,114	-0.05%
2019/09/05	2	45.80	2	46.35	46.20	0	2,103	0.00%
2019/09/04	2	46.05	3	46.43	46.30	-1	2,093	-0.05%
2019/09/03	2	46.23	1	46.05	46.00	1	2,091	0.05%
2019/09/02	4	46.81	1	47.50	47.50	3	2,091	0.14%
2019/08/30	3	47.12	2	47.13	45.60	1	2,058	0.05%
2019/08/29	3	46.57	6	46.68	46.40	-3	2,011	-0.15%
2019/08/28	2	47.75	1	48.20	47.30	1	1,965	0.05%
2019/08/27	4	46.84	7	46.94	48.10	-3	1,869	-0.16%
2019/08/26	1	44.35	1	44.40	44.00	0	1,735	0.00%
2019/08/22	3	45.82	3	45.80	46.35	0	1,643	0.00%
2019/08/21	4	44.41	3	44.98	44.80	1	1,537	0.07%
2019/08/20	4	43.31	12	44.12	44.70	-8	1,452	-0.55%
2019/08/19	10	41.78	11	41.60	41.90	-1	1,221	-0.08%
2019/08/16	4	39.73	18	39.80	40.40	-14	1,134	-1.23%
2019/08/14	1	39.15	7	38.78	37.85	-6	1,028	-0.58%
2019/08/13	6	38.16	2	37.40	38.25	4	984	0.41%
2019/08/12	1	37.25	3	37.10	37.20	-2	973	-0.21%
2019/08/08	1	34.90	0	0.00	35.10	1	919	0.11%
2019/08/05	1	34.15	1	34.05	34.05	0	911	0.00%
2019/08/02	1	34.05	0	0.00	34.35	1	912	0.11%
2019/07/30	1	35.35	1	34.95	34.95	0	904	0.00%
2019/07/25	1	36.80	2	37.08	36.90	-1	898	-0.11%
2019/07/24	1	36.55	0	0.00	37.00	1	878	0.11%
2019/07/22	1	36.55	1	36.65	36.45	0	857	0.00%
2019/07/19	0	0.00	1	36.10	36.25	-1	851	-0.12%
2019/07/18	1	35.75	1	36.05	35.70	0	843	0.00%
2019/07/16	0	0.00	1	37.05	36.15	-1	830	-0.12%
2019/07/11	1	34.75	1	34.85	34.65	0	747	0.00%
2019/07/09	1	34.65	0	0.00	34.25	1	735	0.14%
2019/07/08	1	34.75	1.2	34.84	34.55	-0.2	731	-0.03%
2019/07/05	0	0.00	1	34.45	34.50	-1	701	-0.14%
2019/07/04	0	0.00	0.4	33.90	33.90	-0.4	691	-0.06%
2019/07/02	0	0.00	2	34.35	34.00	-2	678	-0.29%
2019/07/01	0	0.00	2	33.40	33.55	-2	655	-0.31%
2019/06/27	2	33.10	16	33.21	33.15	-14	639	-2.19%
2019/06/25	16	33.27	10	33.25	33.25	6	612	0.98%
2019/06/24	12	33.85	0	0.00	33.25	12	597	2.01%
2019/06/12	0	0.00	1	31.55	31.20	-1	487	-0.21%
2019/06/11	4	31.01	3	31.15	31.20	1	485	0.21%
2019/06/10	1	30.45	12	31.02	31.15	-11	468	-2.35%
2019/05/16	0	0.00	1	30.50	30.05	-1	744	-0.13%
2019/05/10	0	0.00	6	30.13	30.15	-6	912	-0.66%
2019/05/07	0	0.00	1	31.60	31.35	-1	917	-0.11%
2019/05/03	1	32.15	0	0.00	32.20	1	933	0.11%
2019/04/29	0	0.00	1	30.85	30.65	-1	1,002	-0.10%
2019/04/26	0.2	31.85	0	0.00	31.85	0.2	1,137	0.01%
2019/04/24	1	32.50	0	0.00	32.40	1	1,250	0.08%
2019/04/23	1	32.50	0	0.00	32.55	1	1,319	0.08%
2019/04/12	1	33.70	0	0.00	33.45	1	1,395	0.07%
2019/04/11	1	34.40	0	0.00	34.20	1	1,400	0.07%
2019/04/10	1	34.65	2	35.00	34.65	-1	1,410	-0.07%
2019/04/09	1	34.45	1	34.85	34.45	0	1,457	0.00%
2019/04/08	0	0.00	1	34.80	34.30	-1	1,461	-0.07%
2019/04/03	1	34.15	1	34.35	34.15	0	1,472	0.00%
2019/04/02	0.2	33.75	0	0.00	33.75	0.2	1,469	0.01%
2019/03/28	0	0.00	2	34.00	34.10	-2	1,486	-0.13%
2019/03/25	2.1	32.98	0	0.00	33.00	2.1	1,547	0.13%
2019/03/18	4.2	33.94	0	0.00	33.95	4.2	1,808	0.23%
2019/03/15	1	35.00	0	0.00	34.85	1	1,829	0.05%
2019/03/14	1	34.55	0	0.00	34.60	1	1,901	0.05%
2019/03/13	1	35.40	1	35.45	35.25	0	1,985	0.00%
2019/03/12	0.1	35.05	0	0.00	35.30	0.1	2,209	0.00%
2019/03/08	1	35.85	0	0.00	36.30	1	2,288	0.04%
2019/03/07	1	36.40	0	0.00	36.00	1	2,353	0.04%
2019/03/05	0	0.00	1	37.40	37.35	-1	2,570	-0.04%
2019/03/04	1	38.00	3	37.92	37.90	-2	2,692	-0.07%
2019/02/27	0	0.00	2	36.20	36.70	-2	2,638	-0.08%
2019/02/26	1	37.30	0	0.00	36.80	1	2,641	0.04%
2019/02/25	1	37.40	1	37.40	37.25	0	2,683	0.00%
2019/02/22	3	37.23	2	37.20	36.70	1	2,667	0.04%
2019/02/21	1	37.05	0	0.00	37.00	1	2,675	0.04%
2019/02/19	2	37.00	0	0.00	36.70	2	2,688	0.07%
2019/02/14	2	38.05	4	38.11	36.60	-2	2,683	-0.07%
2019/02/13	5	36.64	0	0.00	36.35	5	2,608	0.19%
2019/01/29	0	0.00	3	34.63	34.50	-3	2,595	-0.12%
2019/01/23	0	0.00	1	35.45	34.90	-1	2,628	-0.04%
2019/01/21	1	35.60	1	35.85	35.70	0	2,603	0.00%
2019/01/18	20	35.80	0	0.00	35.70	20	2,556	0.78%
2019/01/16	1	35.15	2	36.00	35.10	-1	2,417	-0.04%
2019/01/11	0	0.00	1	34.30	33.40	-1	2,274	-0.04%
2019/01/10	0	0.00	7	33.64	33.40	-7	2,266	-0.31%
2019/01/09	7	33.45	7	33.89	33.45	0	2,280	0.00%
2019/01/08	7	33.29	2	32.88	33.50	5	2,284	0.22%
2019/01/07	0	0.00	6	33.51	33.45	-6	2,276	-0.26%
2019/01/04	11	32.91	12	32.95	32.90	-1	2,294	-0.04%
2019/01/03	1	33.00	0	0.00	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	15	33.42	17	33.66	33.25	-2	2,346	-0.09%
2018/12/22	2	32.53	1	32.40	32.70	1	2,369	0.04%
2018/12/21	0	0.00	1	32.00	32.70	-1	2,387	-0.04%
2018/12/20	3	31.92	1	32.90	31.95	2	2,419	0.08%
2018/12/19	1	33.00	1	33.50	33.15	0	2,446	0.00%
2018/12/18	6	34.51	2	33.80	34.00	4	2,493	0.16%
2018/12/17	0	0.00	25	35.35	35.35	-25	2,473	-1.01%
2018/12/14	1	35.35	0	0.00	35.05	1	2,464	0.04%
2018/12/13	3	36.37	6	36.59	35.80	-3	2,446	-0.12%
2018/12/12	21	37.64	18	37.69	37.10	3	2,386	0.13%
2018/12/11	2	34.45	3	34.68	34.80	-1	2,220	-0.05%
2018/12/07	4	36.16	5	36.26	36.00	-1	2,193	-0.05%
2018/12/06	29	36.39	27	35.19	35.10	2	2,121	0.09%
2018/12/05	45	38.78	22	38.82	38.95	23	2,034	1.13%
2018/12/04	1	35.95	0	0.00	36.30	1	1,827	0.05%
2018/12/03	1	36.55	2	36.50	35.90	-1	1,816	-0.06%
2018/11/30	4	35.51	2	34.85	35.00	2	1,745	0.11%
2018/11/29	3	35.12	7	34.71	35.30	-4	1,674	-0.24%
2018/11/28	34	35.30	3	36.05	35.30	31	1,616	1.92%
2018/11/27	0	0.00	12	32.19	33.75	-12	1,451	-0.83%
2018/11/26	5	30.70	0	0.00	30.70	5	1,329	0.38%
2018/11/22	0	0.00	10	31.10	29.70	-10	1,358	-0.74%
2018/11/20	2	30.65	0	0.00	30.00	2	1,312	0.15%
2018/11/16	1	29.95	1	30.05	29.95	0	1,295	0.00%
2018/11/15	0	0.00	6	30.07	30.00	-6	1,279	-0.47%
2018/11/14	1	28.60	1	28.75	28.50	0	1,212	0.00%
2018/11/12	1	28.40	0	0.00	28.40	1	1,242	0.08%
2018/11/08	7	29.09	1	29.25	28.65	6	1,263	0.47%
2018/10/24	0	0.00	1	28.00	27.70	-1	1,399	-0.07%
2018/10/16	10	29.25	0	0.00	28.90	10	1,633	0.61%
2018/10/15	1	28.25	0	0.00	28.35	1	1,661	0.06%
2018/10/12	3	27.32	2	26.70	28.05	1	1,687	0.06%
2018/10/09	0	0.00	5	29.85	30.00	-5	1,792	-0.28%
2018/10/05	4	33.76	1	35.10	33.85	3	1,968	0.15%
2018/10/03	0	0.00	4	38.91	37.80	-4	2,033	-0.20%
2018/10/02	1	39.70	0	0.00	38.60	1	2,079	0.05%
2018/09/27	0	0.00	1	38.45	38.20	-1	2,335	-0.04%
2018/09/26	0	0.00	1	39.95	38.30	-1	2,389	-0.04%
2018/09/25	1	39.50	0	0.00	39.65	1	2,624	0.04%
2018/09/19	2	36.25	0	0.00	36.00	2	3,096	0.06%
2018/09/14	2	36.90	0	0.00	37.45	2	3,478	0.06%
2018/09/07	13	37.46	0	0.00	37.40	13	4,516	0.29%
2018/09/03	1	40.50	0	0.00	40.10	1	5,940	0.02%
2018/08/30	0	0.00	1	41.70	41.30	-1	6,336	-0.02%
2018/08/24	2	38.33	0	0.00	38.90	2	6,588	0.03%
2018/08/20	1	40.20	0	0.00	40.20	1	7,592	0.01%
2018/08/15	0	0.00	2	40.60	40.80	-2	7,961	-0.03%
2018/08/14	2	39.70	0	0.00	40.85	2	7,949	0.03%
2018/08/13	1	41.90	1	39.70	39.40	0	7,935	0.00%
2018/08/10	2	43.10	0	0.00	42.00	2	7,897	0.03%
2018/08/09	0	0.00	1	46.00	45.80	-1	7,839	-0.01%
2018/08/08	3	48.00	0	0.00	47.30	3	7,819	0.04%
2018/08/07	0	0.00	2	48.10	48.10	-2	7,832	-0.03%
2018/08/06	1	47.60	2	47.45	47.30	-1	7,814	-0.01%
2018/08/02	2	47.30	0	0.00	47.10	2	7,831	0.03%
2018/07/30	1	48.65	0	0.00	48.60	1	7,792	0.01%
2018/07/26	0	0.00	1	51.00	49.90	-1	7,776	-0.01%
2018/07/25	0	0.00	7	49.61	50.30	-7	7,717	-0.09%
2018/07/19	10	49.07	5	48.64	49.80	5	7,558	0.07%
2018/07/18	7	50.74	0	0.00	49.20	7	7,535	0.09%
2018/07/17	5	52.44	0	0.00	50.90	5	7,498	0.07%
2018/07/16	3	53.20	5	53.70	53.50	-2	7,432	-0.03%
2018/07/13	0	0.00	1	50.50	50.10	-1	7,316	-0.01%
2018/07/09	0	0.00	2	49.63	49.50	-2	7,168	-0.03%
2018/07/06	1	49.45	1	48.40	51.10	0	7,143	0.00%
2018/07/05	3	51.23	2	52.60	50.30	1	7,059	0.01%
2018/07/04	2	52.70	0	0.00	52.20	2	6,912	0.03%
2018/07/03	5	56.98	7	55.94	54.10	-2	6,815	-0.03%
2018/07/02	8	56.29	8	56.05	55.80	0	6,538	0.00%
2018/06/29	10	56.54	5	55.58	55.40	5	6,411	0.08%
2018/06/28	10	54.50	19	54.58	55.00	-9	6,177	-0.15%
2018/06/27	16	54.15	14	53.61	53.20	2	6,026	0.03%
2018/06/25	4	51.90	0	0.00	50.50	4	5,736	0.07%
2018/06/22	5	53.36	5	53.78	52.50	0	5,680	0.00%
2018/06/21	9	54.98	26	54.78	56.30	-17	5,564	-0.31%
2018/06/20	14	53.47	14	53.50	52.20	0	5,338	0.00%
2018/06/19	1	56.00	7	54.04	53.80	-6	5,136	-0.12%
2018/06/15	7	58.46	5	57.92	57.20	2	5,187	0.04%
2018/06/14	8	57.44	6	58.05	58.50	2	4,883	0.04%
2018/06/13	6	56.78	9	57.47	53.20	-3	4,486	-0.07%
2018/06/12	13	56.13	6	56.73	56.50	7	4,175	0.17%
2018/06/11	5	49.50	18	50.97	53.20	-13	3,770	-0.34%
2018/06/08	8	47.78	9	47.84	48.40	-1	3,522	-0.03%
2018/06/07	6	43.19	3	46.00	45.60	3	3,275	0.09%
2018/06/05	0	0.00	2	44.00	43.90	-2	3,131	-0.06%
2018/06/04	7	46.01	1	45.70	45.55	6	3,106	0.19%
2018/06/01	7	47.13	5	47.00	46.50	2	3,065	0.07%
2018/05/31	5	48.50	4	48.88	46.10	1	3,119	0.03%
2018/05/30	26	46.77	33	44.86	47.10	-7	2,874	-0.24%
2018/05/29	6	45.73	13	46.23	43.90	-7	2,552	-0.27%
2018/05/28	14	43.54	5	43.45	43.85	9	2,358	0.38%
2018/05/25	5	41.75	1	41.80	40.95	4	2,209	0.18%
2018/05/24	2	40.48	6	40.99	41.70	-4	2,033	-0.20%
2018/05/23	0	0.00	1	37.90	37.95	-1	1,873	-0.05%
2018/05/15	1	37.80	0	0.00	37.80	1	2,038	0.05%
2018/05/11	0	0.00	1	38.70	37.20	-1	2,141	-0.05%
2018/05/10	1	35.80	0	0.00	37.20	1	2,191	0.05%
2018/04/24	0	0.00	2	37.15	37.20	-2	3,911	-0.05%
2018/04/23	1	38.35	0	0.00	38.50	1	3,928	0.03%
2018/04/20	7	40.62	2	40.28	39.85	5	3,935	0.13%
2018/04/19	2	41.90	0	0.00	40.75	2	3,927	0.05%
2018/04/17	0	0.00	2	37.40	36.50	-2	3,837	-0.05%
2018/04/16	20	38.10	0	0.00	38.05	20	3,854	0.52%
2018/04/03	0	0.00	21	41.10	40.95	-21	4,431	-0.47%
2018/04/02	0	0.00	2	41.40	41.30	-2	4,514	-0.04%
2018/03/30	0	0.00	1	40.95	40.85	-1	4,904	-0.02%
2018/03/21	3	45.90	3	45.55	43.60	0	5,554	0.00%
2018/03/13	0	0.00	2	43.20	42.00	-2	5,841	-0.03%
2018/03/12	0	0.00	1	41.90	41.50	-1	5,805	-0.02%
2018/03/09	2	41.50	0	0.00	41.45	2	5,804	0.03%
2018/03/07	3	42.12	0	0.00	41.10	3	5,746	0.05%
2018/03/06	0	0.00	7	44.11	43.20	-7	5,715	-0.12%
2018/03/02	0	0.00	1	40.65	40.30	-1	5,488	-0.02%
2018/03/01	1	40.80	1	40.55	41.00	0	5,495	0.00%
2018/02/27	0	0.00	1	42.00	40.35	-1	5,541	-0.02%
2018/02/22	1	40.55	3	40.43	40.50	-2	6,065	-0.03%
2018/02/21	2	40.65	1	39.90	40.30	1	6,351	0.02%
2018/02/12	8	38.70	3	38.85	38.65	5	6,631	0.08%
2018/02/09	2	37.70	1	37.80	37.50	1	6,645	0.02%
2018/02/08	2	39.00	1	39.00	39.15	1	6,637	0.02%
2018/02/06	21	39.95	11	40.25	38.30	10	6,578	0.15%
2018/02/05	1	42.00	1	42.50	42.50	0	6,496	0.00%
2018/02/02	0	0.00	1	44.40	43.75	-1	6,467	-0.02%
2018/02/01	31	47.79	17	47.87	45.60	14	6,401	0.22%
2018/01/31	19	47.63	18	47.96	47.10	1	6,168	0.02%
2018/01/30	25	47.16	35	48.12	46.60	-10	5,992	-0.17%
2018/01/29	5	45.92	7	46.95	47.85	-2	5,696	-0.04%
2018/01/26	4	43.86	0	0.00	43.50	4	5,462	0.07%
2018/01/25	6	44.76	1	45.00	41.80	5	5,388	0.09%
2018/01/24	12	43.34	0	0.00	44.60	12	5,370	0.22%
2018/01/23	0	0.00	1	45.25	45.25	-1	5,326	-0.02%
2018/01/22	0	0.00	2	39.60	41.15	-2	5,353	-0.04%
2018/01/19	1	40.50	6	40.44	40.10	-5	5,650	-0.09%
2018/01/18	1	41.80	2	40.68	40.15	-1	6,086	-0.02%
2018/01/16	1	39.70	1	39.90	39.70	0	6,165	0.00%
2018/01/15	2	39.88	1	40.50	39.45	1	6,166	0.02%
2018/01/12	2	40.23	1	40.35	39.95	1	6,189	0.02%
2018/01/11	0	0.00	2	39.70	39.50	-2	6,285	-0.03%
2018/01/10	4	39.74	5	39.72	39.15	-1	6,270	-0.02%
2018/01/09	9	40.46	8	40.38	40.15	1	6,242	0.02%
2018/01/08	11	45.09	4	45.41	43.85	7	6,153	0.11%
2018/01/05	8	45.68	13	46.08	45.30	-5	6,100	-0.08%
2018/01/04	11	43.81	15	43.25	43.30	-4	5,938	-0.07%
2018/01/03	1	44.50	2	44.53	44.10	-1	5,876	-0.02%
2018/01/02	2	43.95	0	0.00	43.80	2	5,769	0.03%