尼克森 (3317)-元大-城東券商分點個股進出

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
52.9
漲跌
▲0.2
漲幅
+0.38%
成交量
166張
產業
上櫃半導體類股
495人加入追蹤

立即追蹤
本地時間:13:35(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－元大-城東券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

元大-城東券商分點個股進出
元大-城東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	1	53.10	53.10	0	250	0.00%
2024/05/06	0	52.20	0	0.00	52.40	0	254	0.01%
2024/04/30	0	51.30	0	0.00	51.00	0	264	0.00%
2024/04/19	0	0.00	3	49.75	50.10	-3	306	-0.98%
2024/04/10	1	53.70	0	0.00	53.40	1	322	0.31%
2024/04/09	0	53.00	0	0.00	52.80	0	325	0.00%
2024/04/03	2	53.30	0	0.00	53.50	2	334	0.60%
2024/03/21	0.1	53.20	0	0.00	53.10	0.1	387	0.03%
2024/03/14	0	0.00	3	52.20	52.60	-3	460	-0.65%
2024/03/12	0.7	53.90	0	0.00	53.90	0.7	485	0.14%
2024/03/06	0	0.00	2	57.20	57.10	-2	592	-0.34%
2024/03/05	0	56.90	0	0.00	56.70	0	741	0.00%
2024/03/04	2	56.80	0	0.00	57.00	2	826	0.24%
2024/02/22	1	56.70	0	0.00	56.70	1	901	0.11%
2024/02/19	1	56.90	0	0.00	57.00	1	933	0.11%
2024/02/16	0	0.00	1	56.90	57.00	-1	939	-0.11%
2024/01/29	1	55.50	0	0.00	56.00	1	1,084	0.09%
2024/01/26	0.1	55.80	0	0.00	55.60	0.1	1,088	0.01%
2024/01/25	1	56.70	0	0.00	56.60	1	1,098	0.09%
2024/01/24	0	0.00	1	57.90	57.50	-1	1,101	-0.09%
2024/01/22	1	56.90	1	57.30	57.10	0	1,118	0.00%
2024/01/17	1	56.40	0	0.00	56.40	1	1,143	0.09%
2024/01/12	1	55.90	0	0.00	55.50	1	1,129	0.09%
2024/01/11	1	56.30	0	0.00	56.00	1	1,133	0.09%
2024/01/10	1	56.90	2	56.95	56.40	-1	1,138	-0.09%
2023/12/29	1	62.30	0	0.00	62.10	1	1,205	0.08%
2023/12/27	0	0.00	1	63.00	62.40	-1	1,213	-0.08%
2023/12/15	2	63.15	1	62.90	63.20	1	1,210	0.08%
2023/12/14	3	64.37	7	63.74	64.30	-4	1,208	-0.33%
2023/12/13	1	64.20	0	0.00	63.80	1	1,207	0.08%
2023/12/12	0	0.00	1	64.90	64.30	-1	1,242	-0.08%
2023/12/11	0.1	62.70	0	0.00	63.10	0.1	1,256	0.01%
2023/12/08	0	63.10	2	63.15	62.80	-2	1,268	-0.15%
2023/12/07	1	63.20	0.3	62.48	62.50	0.7	1,261	0.05%
2023/12/06	3	65.10	2	64.55	64.90	1	1,254	0.08%
2023/12/05	1	62.90	0	0.00	63.50	1	1,218	0.08%
2023/12/01	3	64.90	3.2	65.27	65.20	-0.2	1,191	-0.02%
2023/11/30	20.1	65.46	38	64.73	65.20	-17.9	1,155	-1.55%
2023/11/29	33	62.22	11	62.27	63.30	22	1,002	2.19%
2023/11/28	0.2	59.10	0	0.00	59.80	0.2	916	0.02%
2023/11/22	10	60.59	1	59.30	59.90	9	866	1.04%
2023/11/20	0	0.00	1.3	58.37	58.50	-1.3	824	-0.16%
2023/11/17	1	55.70	0	0.00	56.10	1	797	0.13%
2023/11/08	2.2	56.90	0	0.00	56.90	2.2	761	0.28%
2023/11/07	1	62.00	1	62.80	62.30	0	689	0.00%
2023/11/06	0	0.00	2	59.41	59.50	-2	641	-0.31%
2023/11/03	2	58.60	0	0.00	58.50	2	641	0.31%
2023/10/31	1	57.30	0	0.00	57.30	1	629	0.16%
2023/10/30	1	57.90	3	58.60	58.90	-2	625	-0.32%
2023/10/27	1	57.10	1	57.50	56.80	0	607	0.00%
2023/10/26	1	56.70	1	58.20	58.30	0	589	0.00%
2023/10/23	0	0.00	2	57.60	57.30	-2	578	-0.35%
2023/10/19	0.1	56.20	0	0.00	56.20	0.1	572	0.01%
2023/10/18	3	56.80	0	0.00	56.90	3	567	0.53%
2023/10/12	0	0.00	1	59.20	59.60	-1	542	-0.18%
2023/10/06	1	57.20	0	0.00	56.60	1	509	0.20%
2023/10/04	1	56.80	1	58.00	58.00	0	480	0.00%
2023/10/03	0	0.00	1	57.60	57.60	-1	473	-0.21%
2023/10/02	0.1	57.00	0	0.00	57.20	0.1	465	0.02%
2023/09/28	0.7	57.30	0	0.00	57.20	0.7	458	0.15%
2023/09/15	1	57.80	0	0.00	57.60	1	398	0.25%
2023/09/12	5	52.90	0	0.00	52.90	5	287	1.74%
2023/09/08	0	0.00	5	51.80	51.80	-5	268	-1.86%
2023/09/05	0	0.00	2	50.05	50.00	-2	253	-0.79%
2023/09/04	1	48.70	0	0.00	48.65	1	252	0.40%
2023/08/30	1	47.75	0	0.00	47.90	1	256	0.39%
2023/08/17	6	54.60	0	0.00	54.50	6	247	2.43%
2023/07/25	0	0.00	6	52.40	52.90	-6	242	-2.47%
2023/07/19	0	0.00	0.2	53.70	53.10	-0.2	248	-0.07%
2023/07/18	5	53.60	0	0.00	53.10	5	254	1.97%
2023/07/14	1	51.90	0	0.00	52.50	1	271	0.37%
2023/07/13	0	0.00	2	52.40	52.10	-2	287	-0.70%
2023/07/06	0	0.00	0.3	53.10	52.90	-0.3	349	-0.09%
2023/07/05	0	0.00	1.5	53.17	53.20	-1.5	352	-0.42%
2023/06/28	1	51.70	2.1	51.62	51.80	-1.1	352	-0.31%
2023/06/20	1	53.30	0	0.00	53.10	1	363	0.28%
2023/06/15	0	0.00	3	54.30	54.10	-3	373	-0.80%
2023/06/14	0.1	54.50	1	54.20	54.20	-0.9	374	-0.25%
2023/06/13	0	0.00	1	53.60	54.70	-1	377	-0.27%
2023/06/07	1	53.70	0	0.00	53.70	1	380	0.26%
2023/05/19	0	0.00	6	53.63	52.80	-6	418	-1.43%
2023/05/18	4	52.60	1	52.60	52.50	3	418	0.72%
2023/05/17	2	51.70	0	0.00	51.90	2	418	0.48%
2023/05/16	1	51.10	0	0.00	50.90	1	418	0.24%
2023/05/11	1	51.20	0	0.00	50.50	1	422	0.24%
2023/05/10	1	51.80	2	52.00	52.00	-1	427	-0.23%
2023/05/09	0	0.00	1	53.80	52.30	-1	432	-0.23%
2023/05/02	2	55.10	1	55.40	55.30	1	445	0.22%
2023/04/28	0	0.00	6	55.00	54.80	-6	455	-1.32%
2023/04/26	1	54.30	0	0.00	54.50	1	452	0.22%
2023/04/24	0	56.70	0	0.00	56.30	0	454	0.00%
2023/04/21	1	56.00	0	0.00	56.10	1	454	0.22%
2023/04/20	3	58.97	5	58.50	58.50	-2	448	-0.45%
2023/04/19	3	60.47	0.2	60.90	60.60	2.8	441	0.63%
2023/04/18	1	60.50	0	0.00	60.40	1	428	0.23%
2023/04/14	7	60.57	0	0.00	59.40	7	403	1.73%
2023/04/11	0	0.00	1	59.00	58.70	-1	360	-0.28%
2023/04/10	0	0.00	1	58.10	58.10	-1	349	-0.29%
2023/04/06	1	56.90	0	0.00	56.90	1	346	0.29%
2023/03/24	6	58.30	0	0.00	57.90	6	355	1.69%
2023/03/22	0	0.00	4	57.40	57.60	-4	352	-1.13%
2023/03/17	2	54.50	0	0.00	55.30	2	383	0.52%
2023/03/15	2	55.60	0	0.00	54.90	2	462	0.43%
2023/03/14	1	55.10	0	0.00	55.00	1	466	0.21%
2023/03/10	0	0.00	6	56.30	56.50	-6	472	-1.27%
2023/03/03	0	0.00	3	58.20	58.30	-3	490	-0.61%
2023/02/24	0	58.30	0	0.00	57.40	0	547	0.00%
2023/02/21	1	58.70	1	58.70	58.60	0	562	0.00%
2023/02/16	2	58.25	1	58.30	58.50	1	563	0.18%
2023/02/09	0	0.00	1	58.20	58.20	-1	577	-0.17%
2023/02/06	0	0.00	3	57.00	57.00	-3	575	-0.52%
2023/02/01	3	56.60	0	0.00	57.10	3	565	0.53%
2023/01/31	0	0.00	1	56.10	56.10	-1	558	-0.18%
2023/01/30	0	0.00	1	55.30	55.30	-1	554	-0.18%
2023/01/13	1	53.60	0	0.00	53.60	1	548	0.18%
2023/01/12	11	56.57	12	56.34	54.50	-1	547	-0.18%
2023/01/05	1	54.60	0	0.00	53.90	1	551	0.18%
2022/12/20	1	56.00	0	0.00	53.60	1	583	0.17%
2022/12/09	22	60.50	30	60.03	58.30	-8	590	-1.36%
2022/12/08	10	59.30	3	59.33	59.80	7	561	1.25%
2022/12/07	4	57.70	3	58.23	57.20	1	535	0.19%
2022/12/06	2	55.90	2	56.70	55.90	0	483	0.00%
2022/12/02	0	0.00	1	57.90	57.60	-1	484	-0.21%
2022/11/28	10	56.90	10	56.80	56.40	0	489	0.00%
2022/11/25	3	56.67	3	56.73	56.20	0	488	0.00%
2022/11/24	2	55.50	2	55.50	56.30	0	478	0.00%
2022/11/23	1	54.90	1	54.90	54.90	0	459	0.00%
2022/11/18	20	56.14	20	55.62	54.60	0	442	0.00%
2022/11/17	1	54.30	0	0.00	54.30	1	428	0.23%
2022/11/16	0	0.00	5	53.60	53.50	-5	428	-1.17%
2022/11/11	5	52.90	0	0.00	51.90	5	469	1.06%
2022/11/10	0	0.00	2	51.80	51.80	-2	466	-0.43%
2022/11/07	10	52.30	10	51.70	51.50	0	480	0.00%
2022/11/04	1	49.35	0	0.00	49.80	1	472	0.21%
2022/10/19	0	0.00	1	46.50	46.50	-1	536	-0.19%
2022/10/14	1	46.70	0	0.00	46.80	1	563	0.18%
2022/10/13	0	0.00	1	43.70	43.00	-1	573	-0.17%
2022/10/11	1	46.60	0	0.00	46.40	1	577	0.17%
2022/09/27	0	0.00	1	50.00	51.10	-1	712	-0.14%
2022/09/26	1	52.40	1	52.40	50.10	0	721	0.00%
2022/09/22	0	0.00	2	56.10	56.10	-2	737	-0.27%
2022/09/07	0	0.00	2	57.00	56.70	-2	835	-0.24%
2022/08/25	0	0.00	1	63.70	63.90	-1	963	-0.10%
2022/08/18	4	65.65	0	0.00	65.30	4	1,282	0.31%
2022/08/16	0	0.00	5	64.40	63.90	-5	1,276	-0.39%
2022/08/15	5	63.70	0	0.00	64.20	5	1,320	0.38%
2022/08/12	0	0.00	3	63.40	63.70	-3	1,351	-0.22%
2022/08/11	2	63.00	2	62.90	62.50	0	1,376	0.00%
2022/08/10	3	61.80	0	0.00	61.80	3	1,381	0.22%
2022/08/08	1	60.11	1	61.10	61.00	0	1,419	0.00%
2022/08/02	0	61.00	0	0.00	60.70	0	1,517	0.00%
2022/07/26	0	0.00	8	62.60	62.30	-8	1,548	-0.52%
2022/07/25	5	64.80	5	64.50	64.20	0	1,543	0.00%
2022/07/15	0	0.00	10	59.21	61.10	-10	1,518	-0.66%
2022/07/14	11	60.17	0	0.00	59.70	11	1,504	0.73%
2022/07/12	10	57.60	10	57.30	57.10	0	1,479	0.00%
2022/07/08	3	58.50	3	58.80	59.20	0	1,463	0.00%
2022/07/07	0	0.00	1	52.60	55.50	-1	1,419	-0.07%
2022/06/29	0	0.00	7	61.33	61.10	-7	1,364	-0.51%
2022/06/28	0	0.00	2	62.95	62.10	-2	1,361	-0.15%
2022/06/27	3	64.60	0	0.00	64.50	3	1,364	0.22%
2022/06/23	0	0.00	3	62.37	63.30	-3	1,358	-0.22%
2022/06/22	0	0.00	2	63.10	62.50	-2	1,348	-0.15%
2022/06/21	5	66.30	0	0.00	66.50	5	1,342	0.37%
2022/06/20	0	0.00	3	66.07	63.80	-3	1,371	-0.22%
2022/06/17	2	66.90	1	66.30	67.70	1	1,360	0.07%
2022/06/16	3	68.73	1	67.30	67.10	2	1,361	0.15%
2022/06/15	2	70.75	0	0.00	70.00	2	1,342	0.15%
2022/06/14	1	70.60	0	0.00	71.60	1	1,348	0.07%
2022/06/13	5	71.20	5	70.90	71.20	0	1,363	0.00%
2022/06/10	5	71.80	10	72.20	72.60	-5	1,366	-0.37%
2022/06/09	7	71.49	11	71.95	72.20	-4	1,358	-0.29%
2022/06/08	2	73.70	1	73.40	73.10	1	1,326	0.08%
2022/06/07	29	74.52	26	74.15	73.90	3	1,314	0.23%
2022/06/06	2	73.10	2	74.70	73.10	0	1,277	0.00%
2022/06/02	11	74.30	9.2	75.07	74.10	1.8	1,267	0.15%
2022/06/01	12	75.63	21	74.97	75.10	-9	1,239	-0.73%
2022/05/31	5.2	72.93	2	73.30	73.60	3.2	1,138	0.28%
2022/05/30	23	73.17	45	72.28	73.20	-22	1,094	-2.01%
2022/05/27	53	68.27	25	68.56	69.90	28	951	2.94%
2022/05/26	1	67.70	0	0.00	66.40	1	913	0.11%
2022/05/25	3	67.37	5	66.50	67.10	-2	906	-0.22%
2022/05/23	2	69.35	0	0.00	68.00	2	894	0.22%
2022/05/20	11	67.73	21	67.11	68.90	-10	854	-1.17%
2022/05/19	40	67.03	28	65.86	68.10	12	820	1.46%
2022/05/18	6	64.40	0	0.00	64.30	6	790	0.76%
2022/05/16	0	63.50	0	0.00	63.10	0	773	0.00%
2022/05/13	1	64.30	0	0.00	64.30	1	753	0.13%
2022/05/11	0	0.00	4	63.00	63.10	-4	744	-0.54%
2022/05/10	4	65.00	1	61.60	65.00	3	717	0.42%
2022/05/09	7	62.44	7	62.03	61.80	0	697	0.00%
2022/05/05	1	59.50	1	60.60	59.50	0	665	0.00%
2022/05/04	0	0.00	1	59.60	59.00	-1	648	-0.15%
2022/04/27	1	50.90	6	53.47	53.80	-5	655	-0.76%
2022/04/26	1	56.10	0	0.00	54.80	1	645	0.15%
2022/04/25	1	55.80	0	0.00	55.40	1	653	0.15%
2022/04/22	1	60.20	0	0.00	59.80	1	651	0.15%
2022/04/20	0.1	61.00	0	0.00	60.70	0.1	691	0.01%
2022/04/14	0	63.90	0	0.00	63.20	0	841	0.00%
2022/04/08	1	68.30	0	0.00	67.70	1	1,614	0.06%
2022/03/31	0	0.00	0	71.30	70.90	0	1,657	0.00%
2022/03/30	2	72.55	2	72.55	72.10	0	1,658	0.00%
2022/03/29	0	0.00	0.3	71.40	71.30	-0.3	1,654	-0.02%
2022/03/24	1	70.20	0.1	70.70	71.30	1	1,656	0.06%
2022/03/23	2	71.90	4	71.48	70.70	-2	1,663	-0.12%
2022/03/17	0	0.00	1	69.70	69.80	-1	1,648	-0.06%
2022/03/15	1	67.50	0	0.00	65.80	1	1,641	0.06%
2022/03/10	1	67.10	0	0.00	67.00	1	1,757	0.06%
2022/03/03	1	70.20	0	0.00	70.40	1	1,937	0.05%
2022/02/22	0	0.00	1	68.30	68.90	-1	2,202	-0.05%
2022/02/15	0	0.00	2	71.60	70.70	-2	2,802	-0.07%
2022/02/14	3	71.10	2	70.80	70.90	1	2,845	0.04%
2022/02/11	1	72.80	5	71.80	72.40	-4	2,870	-0.14%
2022/02/10	0	72.30	0	0.00	72.00	0	2,905	0.00%
2022/02/09	5	72.20	0.1	72.10	71.80	4.9	2,917	0.17%
2022/01/25	1	67.30	0	0.00	67.30	1	3,158	0.03%
2022/01/24	1	68.20	4	68.10	69.30	-3	3,305	-0.09%
2022/01/21	1	70.80	1	69.80	69.70	0	3,445	0.00%
2022/01/19	3	70.80	3	71.00	70.50	0	3,469	0.00%
2022/01/18	5	71.90	5	71.68	71.30	0	3,490	0.00%
2022/01/14	0.1	69.00	0	0.00	69.90	0.1	3,533	0.00%
2022/01/12	1	70.50	1	70.50	70.90	0	3,561	0.00%
2022/01/11	3	72.00	3	76.00	72.00	0	3,598	0.00%
2022/01/10	4	76.10	0	0.00	76.00	4	3,565	0.11%
2022/01/07	11	77.81	7	81.10	77.70	4	3,595	0.11%
2022/01/06	14	83.19	2	83.50	81.60	12	3,544	0.34%
2022/01/05	2	86.30	11	85.68	84.80	-9	3,478	-0.26%
2022/01/04	3	83.50	10	84.27	84.50	-7	3,237	-0.22%
2022/01/03	16.1	83.72	16	84.57	82.70	0.1	3,127	0.00%
2021/12/30	2.1	79.79	0	0.00	80.00	2.1	2,843	0.07%
2021/12/29	3	79.03	2	79.35	79.00	1	2,856	0.04%
2021/12/28	1	78.90	1	79.60	80.00	0	2,908	0.00%
2021/12/27	2	78.60	0	0.00	78.20	2	2,952	0.07%
2021/12/24	0	0.00	1	80.10	78.60	-1	2,965	-0.03%
2021/12/23	1	80.00	1	80.00	79.70	0	2,974	0.00%
2021/12/22	1	79.90	1	79.90	79.50	0	2,987	0.00%
2021/12/17	1	78.90	1	79.60	78.50	0	3,002	0.00%
2021/12/15	0.1	78.20	0	0.00	78.30	0.1	3,003	0.00%
2021/12/14	0	76.80	0	0.00	76.60	0	3,008	0.00%
2021/12/10	1	79.00	0	0.00	78.70	1	3,006	0.03%
2021/12/08	5	81.92	5	83.20	81.50	0	2,999	0.00%
2021/12/07	3	82.00	5	83.46	82.40	-2	2,979	-0.07%
2021/12/06	0	81.60	0	0.00	81.40	0	2,930	0.00%
2021/12/03	0	0.00	1	82.80	82.80	-1	2,947	-0.03%
2021/12/02	3	80.93	2	83.80	81.00	1	2,980	0.03%
2021/12/01	7.1	82.19	4	81.30	83.20	3.1	3,034	0.10%
2021/11/30	1	81.60	4	82.05	81.40	-3	3,044	-0.10%
2021/11/24	1	82.68	0	0.00	81.10	1	3,456	0.03%
2021/11/23	13	83.35	9.1	84.55	82.00	3.9	3,449	0.11%
2021/11/22	4	83.80	7	83.50	83.80	-3	3,383	-0.09%
2021/11/19	5	82.80	9	83.01	82.50	-4	3,380	-0.12%
2021/11/18	9	82.31	13	82.48	82.20	-4	3,384	-0.12%
2021/11/17	12	83.70	5	82.68	82.20	7	3,382	0.21%
2021/11/16	0	0.00	3	81.07	81.20	-3	3,270	-0.09%
2021/11/15	11	84.11	13	84.49	83.10	-2	3,230	-0.06%
2021/11/12	1	79.40	2	79.30	80.00	-1	3,025	-0.03%
2021/11/11	5	77.42	3	79.00	77.10	2	2,998	0.07%
2021/11/10	8	77.65	3	77.70	77.50	5	3,003	0.17%
2021/11/09	11	77.46	15	77.60	77.70	-4	3,024	-0.13%
2021/11/08	8.1	76.44	11	76.40	75.00	-2.9	3,028	-0.10%
2021/11/05	11	77.06	8	77.60	76.40	3	3,046	0.10%
2021/11/04	7	77.29	8	77.96	79.30	-1	3,037	-0.03%
2021/11/03	0	0.00	5	75.10	76.30	-5	2,980	-0.17%
2021/11/02	5	74.00	5.1	75.59	74.90	-0.1	2,987	0.00%
2021/11/01	8	77.21	11	76.77	77.80	-3	2,969	-0.10%
2021/10/29	19	73.02	11	72.79	74.80	8	2,873	0.28%
2021/10/21	1	68.60	0	0.00	67.10	1	3,214	0.03%
2021/10/19	0	0.00	46.1	67.59	67.40	-46.1	3,493	-1.32%
2021/10/18	2	63.90	0	0.00	64.30	2	3,799	0.05%
2021/10/15	0.1	64.30	0	0.00	63.60	0.1	4,049	0.00%
2021/10/13	0	0.00	3	61.57	60.20	-3	4,363	-0.07%
2021/10/07	0	0.00	1	65.60	67.50	-1	4,599	-0.02%
2021/10/06	35	66.01	0	0.00	63.80	35	4,832	0.72%
2021/10/05	14	66.06	9	65.41	66.10	5	5,039	0.10%
2021/10/04	15	66.10	10	65.85	66.50	5	5,094	0.10%
2021/10/01	0	63.20	0	0.00	63.50	0	5,190	0.00%
2021/09/29	0	0.00	3	67.00	65.10	-3	5,414	-0.06%
2021/09/27	1	69.40	2.3	69.71	68.90	-1.3	6,213	-0.02%
2021/09/24	1	70.00	0	0.00	69.70	1	6,290	0.02%
2021/09/23	0	68.40	0	0.00	68.80	0	6,403	0.00%
2021/09/22	1	69.30	0	0.00	68.00	1	6,490	0.02%
2021/09/16	0	70.90	0	0.00	70.50	0	6,757	0.00%
2021/09/14	0	0.00	0.1	72.50	72.00	-0.1	6,860	0.00%
2021/09/13	0	0.00	0	73.40	72.50	0	6,873	0.00%
2021/09/10	0	0.00	1	74.30	74.40	-1	6,903	-0.01%
2021/09/09	4	74.35	3	72.10	74.30	1	6,995	0.01%
2021/09/08	0	72.70	1	72.00	71.60	-1	7,066	-0.01%
2021/09/07	12	73.43	12	77.99	73.90	0	7,088	0.00%
2021/09/06	4	78.60	14	79.44	77.60	-10	7,066	-0.14%
2021/09/03	4	79.50	2	79.70	80.50	2	7,003	0.03%
2021/09/02	13	78.29	9	82.30	78.20	4	7,130	0.06%
2021/09/01	27	82.62	21	82.48	82.70	6	7,121	0.08%
2021/08/31	28.1	82.90	18	81.66	82.00	10.1	7,066	0.14%
2021/08/30	5	78.98	4	79.38	78.40	1	6,782	0.01%
2021/08/27	1	79.30	0	0.00	77.60	1	6,797	0.01%
2021/08/26	3	78.90	4	78.23	78.90	-1	6,822	-0.01%
2021/08/25	3.1	77.87	2	78.60	77.60	1.1	6,845	0.02%
2021/08/24	1	77.80	2	76.80	76.70	-1	6,875	-0.01%
2021/08/19	3	73.10	3	69.50	69.00	0	7,017	0.00%
2021/08/18	0	0.00	1	70.40	74.50	-1	7,029	-0.01%
2021/08/16	7	77.13	11	77.11	76.50	-4	7,012	-0.06%
2021/08/13	6	77.07	12	78.62	77.00	-6	6,984	-0.09%
2021/08/12	9	79.81	7	78.06	79.50	2	6,980	0.03%
2021/08/11	0	0.00	2	77.85	74.00	-2	6,944	-0.03%
2021/08/10	1	78.60	2	79.50	77.80	-1	6,936	-0.01%
2021/08/09	6	79.48	4	80.90	78.60	2	6,940	0.03%
2021/08/06	5	83.88	2	85.90	83.30	3	6,920	0.04%
2021/08/05	4	86.08	4	85.68	86.30	0	6,925	0.00%
2021/08/04	8	85.01	3	85.90	85.00	5	6,976	0.07%
2021/08/03	4	84.30	8	84.24	84.60	-4	6,981	-0.06%
2021/08/02	0	82.30	1	84.00	82.50	-1	7,004	-0.01%
2021/07/30	8	85.93	4	87.40	82.50	4	7,009	0.06%
2021/07/29	3	84.47	0	0.00	87.40	3	6,932	0.04%
2021/07/28	6	80.72	3	84.33	82.20	3	6,866	0.04%
2021/07/27	11	91.66	12	90.69	87.30	-1	6,839	-0.01%
2021/07/26	3	92.27	6	91.95	91.00	-3	6,737	-0.04%
2021/07/23	2	91.80	5	92.28	89.80	-3	6,674	-0.04%
2021/07/22	34	94.13	24	94.87	92.20	10	6,564	0.15%
2021/07/21	14	88.16	21	88.55	90.40	-7	6,298	-0.11%
2021/07/20	11	83.53	6	84.32	82.20	5	6,304	0.08%
2021/07/19	15	83.28	8	81.34	84.50	7	6,295	0.11%
2021/07/16	10	79.62	6	80.43	79.20	4	6,257	0.06%
2021/07/15	8	79.95	5	80.70	80.20	3	6,362	0.05%
2021/07/14	3	81.33	13	81.77	80.00	-10	6,517	-0.15%
2021/07/13	39	89.96	41	86.40	82.30	-2	6,702	-0.03%
2021/07/12	27	87.14	33	85.38	85.00	-6	6,751	-0.09%
2021/07/09	4	80.95	2	81.35	82.00	2	6,606	0.03%
2021/07/08	11	79.59	15	79.13	79.50	-4	6,549	-0.06%
2021/07/07	0	0.00	2	77.70	77.30	-2	6,455	-0.03%
2021/07/06	11	78.75	20	78.29	76.50	-9	6,417	-0.14%
2021/07/05	48	79.46	22	81.16	78.00	26	6,324	0.41%
2021/07/02	12	74.51	24	73.02	76.70	-12	5,871	-0.20%
2021/07/01	20	70.27	24	71.50	69.80	-4	5,803	-0.07%
2021/06/30	15	71.91	16	71.53	72.00	-1	5,786	-0.02%
2021/06/29	31	71.02	30	71.24	71.00	1	5,824	0.02%
2021/06/28	11	71.31	20	70.07	71.90	-9	6,018	-0.15%
2021/06/25	6	67.38	0	0.00	67.90	6	5,925	0.10%
2021/06/24	1	67.00	4	67.33	67.40	-3	6,133	-0.05%
2021/06/23	1	67.00	0	0.00	67.40	1	6,125	0.02%
2021/06/22	3	63.90	3	65.60	63.90	0	6,206	0.00%
2021/06/21	1	64.80	2	65.90	64.70	-1	6,195	-0.02%
2021/06/18	19	67.84	7	68.69	66.00	12	6,181	0.19%
2021/06/17	6	67.20	12	66.93	67.80	-6	6,116	-0.10%
2021/06/16	1	65.70	5	65.40	65.50	-4	6,113	-0.07%
2021/06/15	3	65.50	8	65.01	65.50	-5	6,087	-0.08%
2021/06/11	0	0.00	9	64.00	63.50	-9	6,100	-0.15%
2021/06/10	7	67.07	9	65.40	64.30	-2	6,210	-0.03%
2021/06/09	4	64.33	3	64.83	63.60	1	6,326	0.02%
2021/06/08	3	65.10	3	66.50	65.10	0	6,294	0.00%
2021/06/07	4	66.45	2	65.60	65.50	2	6,291	0.03%
2021/06/04	7	67.46	8	67.75	66.90	-1	6,251	-0.02%
2021/06/03	6	66.98	4	67.73	66.60	2	6,182	0.03%
2021/06/02	2	66.75	1	67.70	66.40	1	6,154	0.02%
2021/06/01	16	67.38	15	66.45	67.50	1	6,125	0.02%
2021/05/31	8	66.40	7	64.96	66.90	1	6,129	0.02%
2021/05/28	6	62.75	5	63.52	62.80	1	6,003	0.02%
2021/05/26	1	59.50	0	0.00	59.30	1	5,948	0.02%
2021/05/25	0	0.00	1	59.70	58.90	-1	5,968	-0.02%
2021/05/24	1	55.40	1	56.40	56.10	0	6,067	0.00%
2021/05/21	0	0.00	4	54.10	54.80	-4	6,124	-0.07%
2021/05/20	4	52.40	0	0.00	52.40	4	6,314	0.06%
2021/05/19	1	53.00	6	54.17	55.30	-5	6,313	-0.08%
2021/05/17	0	0.00	3	50.70	47.90	-3	6,305	-0.05%
2021/05/14	3	53.30	3	55.57	52.20	0	6,267	0.00%
2021/05/13	0	0.00	5	55.00	54.00	-5	6,231	-0.08%
2021/05/12	23	58.11	8	55.96	55.30	15	6,185	0.24%
2021/05/11	2	57.80	0	0.00	56.40	2	6,094	0.03%
2021/05/10	7	62.99	6	64.87	62.10	1	6,038	0.02%
2021/05/07	6	65.92	3	63.13	66.20	3	5,967	0.05%
2021/05/06	1	62.00	0	0.00	62.30	1	5,915	0.02%
2021/05/05	0	0.00	2	63.50	61.80	-2	5,882	-0.03%
2021/05/04	6	61.67	4	59.95	63.20	2	5,855	0.03%
2021/05/03	5	65.16	14	67.11	65.10	-9	5,774	-0.16%
2021/04/29	9	68.91	11	70.27	68.90	-2	5,728	-0.03%
2021/04/28	9	70.32	9	70.51	70.30	0	5,679	0.00%
2021/04/27	25	69.82	22	72.75	69.70	3	5,595	0.05%
2021/04/26	13	73.11	10	72.40	72.20	3	5,523	0.05%
2021/04/23	0	0.00	4	70.17	71.90	-4	5,272	-0.08%
2021/04/22	21	66.62	22	69.94	65.40	-1	5,137	-0.02%
2021/04/21	23	68.15	25	67.55	68.00	-2	4,989	-0.04%
2021/04/20	48	67.10	35	65.68	67.20	13	4,836	0.27%
2021/04/19	42	66.46	35	64.99	65.00	7	4,638	0.15%
2021/04/16	5	62.06	10.3	61.58	63.10	-5.3	4,320	-0.12%
2021/04/15	1	57.50	3	58.37	58.80	-2	4,079	-0.05%
2021/04/14	2	56.75	0	0.00	56.60	2	4,038	0.05%
2021/04/13	0	0.00	3	57.33	56.80	-3	4,167	-0.07%
2021/04/12	1	57.00	2	56.55	56.40	-1	4,163	-0.02%
2021/04/09	10	58.00	9	59.03	57.60	1	4,314	0.02%
2021/04/08	2.3	60.57	1	60.50	59.90	1.3	4,326	0.03%
2021/04/07	8	60.81	17	61.01	59.70	-9	4,314	-0.21%
2021/04/06	22	58.19	25	59.55	58.00	-3	4,200	-0.07%
2021/04/01	68	58.88	45	59.02	59.00	23	4,512	0.51%
2021/03/31	25	58.40	13	56.24	58.20	12	4,698	0.26%
2021/03/30	5	55.30	3	55.60	55.30	2	4,419	0.05%
2021/03/29	16	55.31	20	56.18	54.30	-4	4,312	-0.09%
2021/03/26	1	53.10	0	0.00	53.80	1	4,076	0.02%
2021/03/25	2	54.30	3	53.70	52.90	-1	4,122	-0.02%
2021/03/24	0	0.00	1	52.00	52.00	-1	4,047	-0.02%
2021/03/19	1	54.00	2	54.80	53.50	-1	4,049	-0.02%
2021/03/18	4	53.23	3	53.20	53.30	1	4,157	0.02%
2021/03/17	0	0.00	2	52.60	53.00	-2	4,152	-0.05%
2021/03/16	2	53.70	2	53.65	52.90	0	4,137	0.00%
2021/03/15	27	55.38	22	54.52	55.30	5	4,079	0.12%
2021/03/12	0	0.00	1	52.20	51.80	-1	3,834	-0.03%
2021/03/11	1	50.80	0	0.00	50.80	1	3,832	0.03%
2021/03/10	5	50.30	6	49.96	49.70	-1	3,842	-0.03%
2021/03/09	0	0.00	3	49.13	49.50	-3	4,074	-0.07%
2021/03/08	5	51.10	5	51.00	49.35	0	4,133	0.00%
2021/03/05	1	51.50	3	51.80	50.50	-2	4,130	-0.05%
2021/03/04	2	52.90	1	52.40	52.50	1	4,118	0.02%
2021/03/02	0	0.00	2	53.40	52.10	-2	4,160	-0.05%
2021/02/26	3	52.50	2	52.30	52.60	1	4,166	0.02%
2021/02/25	17	53.04	14	53.22	52.90	3	4,233	0.07%
2021/02/24	9	53.40	13.1	52.80	52.70	-4.1	4,250	-0.10%
2021/02/23	3	51.80	3	51.70	52.00	0	4,117	0.00%
2021/02/22	13	51.91	11	51.54	52.20	2	4,038	0.05%
2021/02/19	1	48.56	1	48.80	48.50	0	3,841	0.00%
2021/02/18	0	0.00	1	46.45	46.75	-1	3,816	-0.03%
2021/02/17	1	45.05	3	44.63	44.75	-2	3,858	-0.05%
2021/02/05	1	41.90	0	0.00	42.45	1	3,876	0.03%
2021/02/02	2	42.48	0	0.00	43.00	2	3,942	0.05%
2021/02/01	2	41.80	0	0.00	42.10	2	3,971	0.05%
2021/01/26	0	0.00	1	44.90	45.00	-1	3,999	-0.03%
2021/01/25	0	0.00	1	45.95	45.85	-1	4,000	-0.02%
2021/01/19	1	48.80	0	0.00	48.60	1	4,014	0.02%
2021/01/15	0	0.00	2	49.38	48.45	-2	4,002	-0.05%
2021/01/14	11	49.43	10	49.10	49.70	1	3,982	0.03%
2021/01/13	3	48.45	0	0.00	48.35	3	3,970	0.08%
2021/01/11	1	49.15	0	0.00	49.70	1	3,950	0.03%
2021/01/07	1	51.20	0	0.00	50.70	1	4,018	0.02%
2021/01/06	0	0.00	10	53.20	50.70	-10	3,989	-0.25%
2021/01/05	1	50.90	0	0.00	50.50	1	3,816	0.03%
2021/01/04	1	48.85	2	50.30	52.20	-1	3,838	-0.03%
2020/12/31	10	50.90	12	49.88	49.65	-2	3,705	-0.05%
2020/12/30	10	49.98	10	49.90	50.50	0	3,916	0.00%
2020/12/29	14	49.94	12	49.46	49.00	2	3,873	0.05%
2020/12/28	55	50.24	63	50.14	50.80	-8	3,769	-0.21%
2020/12/25	51	46.26	40	45.71	48.05	11	3,390	0.32%
2020/12/24	1	43.30	0	0.00	43.70	1	3,054	0.03%
2020/12/23	0	0.00	1	42.80	42.90	-1	3,048	-0.03%
2020/12/22	10	43.40	4	43.45	42.30	6	3,056	0.20%
2020/12/21	20	43.53	18	43.76	44.00	2	3,048	0.07%
2020/12/18	1	43.65	13	43.86	42.60	-12	3,029	-0.40%
2020/12/17	0	0.00	1	42.80	42.40	-1	3,055	-0.03%
2020/12/15	2	42.85	0	0.00	42.75	2	3,452	0.06%
2020/12/14	6	43.78	6	44.37	43.30	0	3,401	0.00%
2020/12/09	1	43.80	14	44.01	43.40	-13	3,142	-0.41%
2020/12/08	0	0.00	4	43.03	43.45	-4	3,053	-0.13%
2020/12/07	2	41.78	0	0.00	41.75	2	3,017	0.07%
2020/12/04	4	42.55	2	42.90	42.55	2	2,994	0.07%
2020/12/03	16.3	43.60	7	44.36	43.00	9.3	2,956	0.31%
2020/12/02	15	41.53	13	42.72	42.65	2	2,717	0.07%
2020/12/01	0	0.00	10	40.95	41.40	-10	2,638	-0.38%
2020/11/30	1	41.05	0	0.00	40.60	1	2,625	0.04%
2020/11/27	2	41.18	0	0.00	41.10	2	2,621	0.08%
2020/11/26	3	42.90	0	0.00	41.65	3	2,602	0.12%
2020/11/24	1	42.50	8	41.58	41.25	-7	2,429	-0.29%
2020/11/23	4	41.05	4	41.29	41.00	0	2,406	0.00%
2020/11/20	12	39.82	1	40.00	39.85	11	2,356	0.47%
2020/11/18	1	39.15	0	0.00	39.20	1	2,386	0.04%
2020/11/17	3	39.38	0	0.00	39.60	3	2,374	0.13%
2020/11/16	4	39.94	0	0.00	40.10	4	2,356	0.17%
2020/11/13	0	0.00	5	39.54	39.75	-5	2,290	-0.22%
2020/11/12	2	38.70	0	0.00	38.30	2	2,246	0.09%
2020/11/09	0	0.00	7	38.91	39.00	-7	2,175	-0.32%
2020/11/06	1	38.00	0	0.00	38.20	1	2,145	0.05%
2020/11/05	0	0.00	2	38.25	38.30	-2	2,139	-0.09%
2020/10/30	3	36.50	0	0.00	36.50	3	2,085	0.14%
2020/10/29	1	37.00	0	0.00	37.40	1	2,078	0.05%
2020/10/21	8	38.44	6	38.69	38.25	2	1,995	0.10%
2020/10/20	2	38.40	9	38.20	38.50	-7	1,977	-0.35%
2020/10/19	1	38.15	0	0.00	38.35	1	1,973	0.05%
2020/10/16	27	39.04	26	39.74	37.80	1	1,956	0.05%
2020/10/15	1	37.95	20	37.80	37.80	-19	1,812	-1.05%
2020/10/14	1	38.45	1	39.00	38.45	0	1,800	0.00%
2020/10/13	8	38.60	8	38.31	38.80	0	1,783	0.00%
2020/10/12	6	39.48	22	39.63	38.20	-16	1,769	-0.90%
2020/10/08	25	39.22	5	39.50	39.55	20	1,693	1.18%
2020/10/07	73	39.90	97	39.94	39.45	-24	1,642	-1.46%
2020/10/06	0	0.00	1	38.10	38.30	-1	1,342	-0.07%
2020/10/05	15	37.82	5	38.19	38.25	10	1,338	0.75%
2020/09/29	7	36.69	0	0.00	36.55	7	1,360	0.51%
2020/09/28	2	37.78	2	39.00	37.50	0	1,382	0.00%
2020/09/25	43	38.74	11	37.78	37.70	32	1,439	2.22%
2020/09/24	27	39.40	31.1	39.27	38.55	-4.1	1,438	-0.29%
2020/09/23	17	40.88	20	41.14	40.60	-3	1,414	-0.21%
2020/09/22	14	39.68	14	39.40	40.65	0	1,348	0.00%
2020/09/21	24	40.45	28	39.79	40.50	-4	1,259	-0.32%
2020/09/18	17.1	38.08	12	37.97	38.50	5.1	981	0.51%
2020/09/14	2	35.33	0	0.00	35.40	2	883	0.23%
2020/09/04	1	36.35	0	0.00	36.45	1	932	0.11%
2020/09/02	0	0.00	1	37.40	37.90	-1	1,014	-0.10%
2020/08/31	7	37.01	0	0.00	37.00	7	1,109	0.63%
2020/08/28	0	0.00	6	37.27	37.15	-6	1,131	-0.53%
2020/08/27	7	37.81	10	37.63	37.60	-3	1,158	-0.26%
2020/08/26	3	36.47	4	36.79	37.00	-1	1,126	-0.09%
2020/08/25	13	35.14	10	35.28	35.25	3	1,111	0.27%
2020/08/24	0	0.00	1	36.75	36.50	-1	1,126	-0.09%
2020/08/21	2	33.13	1	34.15	34.45	1	1,094	0.09%
2020/08/17	4	35.73	4	35.78	35.90	0	1,320	0.00%
2020/08/13	2	34.50	0	0.00	34.40	2	1,429	0.14%
2020/08/12	0.1	38.10	0	0.00	34.40	0.1	1,437	0.00%
2020/07/27	2	35.70	0	0.00	35.55	2	1,825	0.11%
2020/07/22	1	37.90	0	0.00	37.80	1	1,857	0.05%
2020/07/17	0	0.00	1	37.40	36.65	-1	1,973	-0.05%
2020/07/16	1	36.90	1	37.00	37.00	0	1,991	0.00%
2020/07/15	5	36.90	5	37.50	36.95	0	2,000	0.00%
2020/07/13	0	0.00	3	38.13	38.05	-3	2,130	-0.14%
2020/07/10	10	38.18	0	0.00	37.75	10	2,181	0.46%
2020/07/09	0	0.00	1	38.85	38.85	-1	2,190	-0.05%
2020/07/06	1	41.15	3	40.87	40.80	-2	2,174	-0.09%
2020/07/03	2	40.25	2	39.90	39.75	0	2,141	0.00%
2020/07/01	0	0.00	3	38.93	38.90	-3	2,157	-0.14%
2020/06/30	3	38.53	1	38.55	38.55	2	2,148	0.09%
2020/06/29	1	38.30	0	0.00	38.35	1	2,166	0.05%
2020/06/24	0	0.00	7	38.70	39.55	-7	2,170	-0.32%
2020/06/18	0	0.00	20	38.68	38.85	-20	2,274	-0.88%
2020/06/17	0	0.00	2	38.45	38.35	-2	2,280	-0.09%
2020/06/12	2	36.90	0	0.00	37.70	2	2,336	0.09%
2020/06/10	0	0.00	24	38.58	38.90	-24	2,364	-1.01%
2020/06/09	0	0.00	10	39.20	39.45	-10	2,359	-0.42%
2020/06/08	1	43.05	8	43.63	42.50	-7	2,321	-0.30%
2020/06/05	0	0.00	1	42.25	42.05	-1	2,237	-0.04%
2020/06/04	2	42.23	1	42.55	42.25	1	2,241	0.04%
2020/06/03	11	41.85	3	41.90	42.00	8	2,236	0.36%
2020/06/02	5	42.17	1	42.10	41.50	4	2,214	0.18%
2020/05/29	3	40.75	0	0.00	41.05	3	2,221	0.14%
2020/05/26	8	41.72	6	42.07	40.70	2	2,180	0.09%
2020/05/25	0	0.00	1	39.75	40.90	-1	2,064	-0.05%
2020/05/22	5	38.20	0	0.00	38.20	5	2,012	0.25%
2020/05/20	4	39.35	6	39.13	38.50	-2	2,017	-0.10%
2020/05/18	3	36.60	0	0.00	36.30	3	2,071	0.14%
2020/05/15	21	38.01	0	0.00	37.00	21	2,077	1.01%
2020/05/14	29	38.01	0	0.00	37.55	29	2,104	1.38%
2020/05/12	1	38.15	0	0.00	38.20	1	2,088	0.05%
2020/05/11	1	39.00	5	39.20	39.20	-4	2,079	-0.19%
2020/05/07	3	38.18	9	38.12	38.30	-6	1,969	-0.30%
2020/05/06	12	37.50	3	37.68	37.35	9	1,909	0.47%
2020/05/05	3	37.47	36	37.53	37.60	-33	1,888	-1.75%
2020/05/04	6	35.82	15	35.85	35.75	-9	1,841	-0.49%
2020/04/30	2	37.18	2	37.30	37.15	0	1,846	0.00%
2020/04/29	1	36.50	0	0.00	36.85	1	1,858	0.05%
2020/04/28	0	0.00	1	36.60	36.35	-1	1,867	-0.05%
2020/04/27	1	36.60	0	0.00	36.40	1	1,870	0.05%
2020/04/24	1	36.30	1.3	36.41	36.05	-0.3	1,861	-0.01%
2020/04/23	6	36.88	5	36.81	36.50	1	1,854	0.05%
2020/04/22	0	0.00	1	36.35	36.35	-1	1,774	-0.06%
2020/04/21	25	34.29	3	34.78	33.85	22	1,753	1.26%
2020/04/20	2	34.90	0	0.00	35.35	2	1,740	0.11%
2020/04/17	3	35.13	1	35.10	35.00	2	1,732	0.12%
2020/04/16	12	34.63	14	35.44	35.35	-2	1,690	-0.12%
2020/04/15	1	33.30	1	34.30	34.50	0	1,599	0.00%
2020/04/14	1	32.50	1	32.65	32.90	0	1,557	0.00%
2020/04/10	1	31.65	0	0.00	31.70	1	1,558	0.06%
2020/04/09	1	33.25	1	33.20	32.00	0	1,577	0.00%
2020/04/08	1	31.95	1	32.95	33.00	0	1,568	0.00%
2020/04/07	6	31.53	8	31.83	32.25	-2	1,558	-0.13%
2020/04/01	1	29.75	0	0.00	29.95	1	1,773	0.06%
2020/03/31	1	30.50	0	0.00	29.70	1	1,891	0.05%
2020/03/27	1	30.00	0	0.00	29.95	1	1,900	0.05%
2020/03/26	10	28.70	0	0.00	29.20	10	1,865	0.54%
2020/03/25	0	0.00	5	29.25	29.30	-5	1,839	-0.27%
2020/03/24	5	26.45	1	26.85	27.45	4	1,814	0.22%
2020/03/23	7	25.77	6	25.49	25.40	1	1,814	0.06%
2020/03/20	5	27.10	0	0.00	27.55	5	1,881	0.27%
2020/03/19	0	0.00	1	25.80	25.05	-1	1,920	-0.05%
2020/03/17	1	30.70	0	0.00	28.50	1	1,981	0.05%
2020/03/16	0	0.00	6	32.86	31.65	-6	2,002	-0.30%
2020/03/13	1	32.95	1	33.00	34.00	0	2,053	0.00%
2020/03/12	1	37.95	21	37.99	36.60	-20	2,306	-0.87%
2020/03/11	12	40.72	3	41.70	40.50	9	2,366	0.38%
2020/03/10	10	40.40	4	39.95	41.75	6	2,362	0.25%
2020/03/09	1	41.15	0	0.00	41.30	1	2,351	0.04%
2020/03/05	2	44.95	4	45.63	45.10	-2	2,337	-0.09%
2020/02/26	3	44.27	1	44.90	44.35	2	2,267	0.09%
2020/02/24	1	45.10	1	44.95	44.85	0	2,255	0.00%
2020/02/21	4	45.80	5	45.64	45.80	-1	2,251	-0.04%
2020/02/20	5	47.05	2	46.10	46.10	3	2,232	0.13%
2020/02/19	0	0.00	3	43.80	44.50	-3	2,107	-0.14%
2020/02/17	0	0.00	1	43.55	43.20	-1	2,104	-0.05%
2020/02/12	4	42.39	0	0.00	42.30	4	2,096	0.19%
2020/02/07	1	41.60	0	0.00	41.60	1	2,261	0.04%
2020/02/04	0.3	42.50	0	0.00	41.55	0.3	2,428	0.01%
2020/02/03	0	0.00	2	38.25	38.65	-2	2,450	-0.08%
2020/01/31	1	40.35	0	0.00	41.70	1	2,545	0.04%
2020/01/30	2	43.28	0	0.00	43.25	2	2,614	0.08%
2020/01/17	1	48.35	0	0.00	48.35	1	3,108	0.03%
2020/01/16	0	0.00	3	48.62	48.70	-3	3,126	-0.10%
2020/01/14	1	48.50	1	48.50	48.25	0	3,283	0.00%
2020/01/10	2	47.30	1	47.20	47.15	1	3,299	0.03%
2020/01/09	2	46.95	0	0.00	47.15	2	3,316	0.06%
2020/01/07	1	48.50	0	0.00	47.25	1	3,464	0.03%
2020/01/06	3	48.52	3	48.65	48.20	0	3,501	0.00%
2020/01/03	2	49.45	0	0.00	49.40	2	3,520	0.06%
2020/01/02	1	50.50	3	50.80	50.90	-2	3,693	-0.05%
2019/12/31	1	50.80	0	0.00	50.80	1	3,679	0.03%
2019/12/30	2	50.85	0.1	50.50	50.70	2	3,684	0.05%
2019/12/27	9	52.79	30	52.02	50.90	-21	3,659	-0.57%
2019/12/26	21	51.09	1	51.50	51.80	20	3,458	0.58%
2019/12/25	1	49.70	0	0.00	50.40	1	3,347	0.03%
2019/12/18	1	49.25	0	0.00	49.00	1	3,325	0.03%
2019/12/17	2	49.60	2	49.40	49.90	0	3,355	0.00%
2019/12/16	6	49.70	7	49.74	50.00	-1	3,465	-0.03%
2019/12/12	0	0.00	2	48.80	48.60	-2	3,507	-0.06%
2019/12/11	2	49.95	1	50.00	50.00	1	3,431	0.03%
2019/12/10	20	49.80	24	49.22	49.65	-4	3,390	-0.12%
2019/12/09	9	49.59	4	50.03	49.20	5	3,352	0.15%
2019/12/06	21	47.32	29	48.69	49.65	-8	3,101	-0.26%
2019/12/03	0	0.00	11	44.90	44.85	-11	3,101	-0.35%
2019/12/02	11.1	44.82	11	44.95	44.85	0.1	3,115	0.00%
2019/11/29	0	0.00	1	46.40	46.30	-1	3,137	-0.03%
2019/11/28	10	47.40	0	0.00	47.00	10	3,160	0.32%
2019/11/27	0	0.00	1	46.90	46.95	-1	3,187	-0.03%
2019/11/25	0	0.00	2	46.00	45.85	-2	3,306	-0.06%
2019/11/21	5	46.70	5	46.50	46.50	0	3,478	0.00%
2019/11/20	2	45.98	0	0.00	45.90	2	3,516	0.06%
2019/11/19	1	47.15	0	0.00	46.55	1	3,613	0.03%
2019/11/18	1	47.05	0	0.00	46.70	1	3,694	0.03%
2019/11/15	0	0.00	1	47.00	46.65	-1	3,915	-0.03%
2019/11/13	1	47.20	1	47.70	47.00	0	4,056	0.00%
2019/11/08	7	47.23	1	47.85	47.70	6	4,099	0.15%
2019/11/07	0	0.00	1	48.00	47.80	-1	4,121	-0.02%
2019/11/06	6	52.18	1	51.30	51.50	5	4,049	0.12%
2019/11/01	2	53.00	3	53.17	53.30	-1	3,874	-0.03%
2019/10/31	1	52.40	0	0.00	51.50	1	3,776	0.03%
2019/10/30	1	52.60	2	52.20	52.40	-1	3,732	-0.03%
2019/10/29	2	52.35	1	50.90	50.80	1	3,604	0.03%
2019/10/28	12	53.99	18	52.07	51.70	-6	3,527	-0.17%
2019/10/25	4	49.40	22	51.82	53.10	-18	3,262	-0.55%
2019/10/24	1	48.00	0	0.00	48.30	1	3,025	0.03%
2019/10/23	1	48.95	30	48.41	48.40	-29	3,020	-0.96%
2019/10/22	1	47.30	2	47.60	48.25	-1	2,906	-0.03%
2019/10/17	2	46.55	0	0.00	46.80	2	2,858	0.07%
2019/10/16	25	49.65	2	49.23	47.10	23	2,841	0.81%
2019/10/15	0	0.00	1	47.15	46.50	-1	2,708	-0.04%
2019/10/14	4	47.51	4	47.26	46.80	0	2,767	0.00%
2019/10/09	2	47.00	2	46.75	46.60	0	2,713	0.00%
2019/10/08	13	47.47	1	46.55	47.00	12	2,681	0.45%
2019/10/07	0	0.00	2	44.98	44.75	-2	2,482	-0.08%
2019/10/04	2	45.25	3	45.18	44.90	-1	2,482	-0.04%
2019/10/03	2	44.70	2	44.70	44.55	0	2,460	0.00%
2019/10/02	1	45.25	3	45.75	45.40	-2	2,477	-0.08%
2019/10/01	1	43.60	0	0.00	44.95	1	2,461	0.04%
2019/09/26	0	0.00	2	44.30	44.15	-2	2,451	-0.08%
2019/09/25	2	44.35	0	0.00	44.10	2	2,477	0.08%
2019/09/24	0	0.00	2	46.35	45.70	-2	2,468	-0.08%
2019/09/20	3	46.30	0	0.00	46.10	3	2,457	0.12%
2019/09/19	17	47.23	20	48.12	46.50	-3	2,419	-0.12%
2019/09/18	5	44.87	4	45.43	45.90	1	2,245	0.04%
2019/09/12	26	43.78	0	0.00	43.70	26	2,198	1.18%
2019/09/10	3	44.42	0	0.00	45.00	3	2,209	0.14%
2019/09/05	1	46.30	0	0.00	46.20	1	2,103	0.05%
2019/09/04	1	46.50	0	0.00	46.30	1	2,093	0.05%
2019/09/03	0	0.00	1	46.50	46.00	-1	2,091	-0.05%
2019/08/29	0	0.00	2	47.70	46.40	-2	2,011	-0.10%
2019/08/28	6	47.60	1	46.80	47.30	5	1,965	0.25%
2019/08/27	6	46.70	9	47.74	48.10	-3	1,869	-0.16%
2019/08/26	1	43.50	16.2	43.99	44.00	-15.2	1,735	-0.88%
2019/08/23	11.1	45.88	0	0.00	45.35	11.1	1,688	0.65%
2019/08/22	8	46.24	44	45.61	46.35	-36	1,643	-2.19%
2019/08/21	74	44.72	33	44.91	44.80	41	1,537	2.67%
2019/08/20	4	44.29	52	44.27	44.70	-48	1,452	-3.31%
2019/08/19	22	41.30	6	41.43	41.90	16	1,221	1.31%
2019/08/16	12	39.44	2	39.58	40.40	10	1,134	0.88%
2019/08/14	3	38.38	3	37.75	37.85	0	1,028	0.00%
2019/08/13	1	38.10	3	37.35	38.25	-2	984	-0.20%
2019/08/12	0	0.00	2	37.30	37.20	-2	973	-0.21%
2019/08/06	0.2	34.10	1	33.80	33.80	-0.9	915	-0.09%
2019/08/02	2	34.53	0	0.00	34.35	2	912	0.22%
2019/07/25	0	0.00	1	37.20	36.90	-1	898	-0.11%
2019/07/24	2	36.80	2	36.83	37.00	0	878	0.00%
2019/07/22	1	36.25	4	36.35	36.45	-3	857	-0.35%
2019/07/19	0	0.00	1	36.25	36.25	-1	851	-0.12%
2019/07/17	0	0.00	1	35.65	36.10	-1	843	-0.12%
2019/07/16	7	37.06	11.2	36.63	36.15	-4.2	830	-0.51%
2019/07/11	2	34.85	0	0.00	34.65	2	747	0.27%
2019/07/08	1	35.00	0	0.00	34.55	1	731	0.14%
2019/07/02	0	0.00	2	34.18	34.00	-2	678	-0.29%
2019/07/01	1	33.50	1	33.20	33.55	0	655	0.00%
2019/06/26	1	33.00	0	0.00	33.40	1	619	0.16%
2019/06/24	32	33.82	35	33.57	33.25	-3	597	-0.50%
2019/06/21	0	0.00	41	32.49	31.85	-41	518	-7.91%
2019/06/19	1	32.05	0	0.00	32.20	1	510	0.20%
2019/06/18	0	0.00	1	32.75	31.85	-1	500	-0.20%
2019/06/14	1	31.05	2	30.73	30.85	-1	468	-0.21%
2019/06/13	0	0.00	6	31.10	30.90	-6	483	-1.24%
2019/06/12	1	31.50	0	0.00	31.20	1	487	0.21%
2019/06/11	15	31.02	20	31.14	31.20	-5	485	-1.03%
2019/06/10	0	0.00	1	30.30	31.15	-1	468	-0.21%
2019/06/04	0	0.00	5	28.85	28.90	-5	466	-1.07%
2019/05/31	5	29.10	0	0.00	29.20	5	497	1.01%
2019/05/30	5	28.90	0	0.00	28.90	5	507	0.98%
2019/05/28	0	0.00	1	28.70	28.40	-1	590	-0.17%
2019/05/27	1	28.55	0.3	28.45	28.40	0.7	606	0.11%
2019/05/23	1	29.25	15	29.08	29.15	-14	663	-2.11%
2019/05/20	0	0.00	2	30.40	30.05	-2	740	-0.27%
2019/05/17	33	31.43	31	30.64	30.55	2	748	0.27%
2019/05/16	1	30.70	0	0.00	30.05	1	744	0.13%
2019/05/14	0	0.00	1	28.70	29.70	-1	861	-0.12%
2019/05/10	0	0.00	34	30.04	30.15	-34	912	-3.73%
2019/05/09	1	29.60	22	30.03	29.20	-21	908	-2.31%
2019/05/08	1	31.05	18	30.90	31.00	-17	908	-1.87%
2019/05/07	0	0.00	13	31.60	31.35	-13	917	-1.42%
2019/05/06	2	31.20	1	31.40	31.35	1	929	0.11%
2019/05/02	25	31.98	5	32.21	32.70	20	947	2.11%
2019/04/29	10	30.75	0	0.00	30.65	10	1,002	1.00%
2019/04/24	0	0.00	1	32.80	32.40	-1	1,250	-0.08%
2019/04/23	1	32.35	72	32.42	32.55	-71	1,319	-5.38%
2019/04/18	23	33.22	3	33.05	33.05	20	1,338	1.49%
2019/04/17	10	34.45	0	0.00	34.30	10	1,345	0.74%
2019/04/16	20	34.18	0	0.00	34.00	20	1,361	1.47%
2019/04/12	1	33.65	0	0.00	33.45	1	1,395	0.07%
2019/04/10	107.1	34.96	0	0.00	34.65	107.1	1,410	7.59%	大買/鉅額交易
2019/04/08	23	34.59	0	0.00	34.30	23	1,461	1.57%
2019/04/03	0	0.00	1	34.30	34.15	-1	1,472	-0.07%
2019/04/02	1	33.75	0	0.00	33.75	1	1,469	0.07%
2019/04/01	0	33.75	0	0.00	33.75	0	1,472	0.00%
2019/03/26	2.1	33.40	0	0.00	33.30	2.1	1,523	0.13%
2019/03/20	2	34.18	1	34.40	34.00	1	1,638	0.06%
2019/03/18	2	33.85	1	34.20	33.95	1	1,808	0.06%
2019/03/15	5.1	34.89	2	35.00	34.85	3.1	1,829	0.17%
2019/03/12	0	0.00	1	35.70	35.30	-1	2,209	-0.05%
2019/03/11	2	35.70	0	0.00	35.75	2	2,228	0.09%
2019/03/08	0	0.00	5	36.24	36.30	-5	2,288	-0.22%
2019/03/06	2	37.25	0	0.00	37.20	2	2,397	0.08%
2019/03/05	0	0.00	1	37.45	37.35	-1	2,570	-0.04%
2019/02/19	1	37.30	1	38.10	36.70	0	2,688	0.00%
2019/02/15	0	0.00	1	35.85	36.00	-1	2,692	-0.04%
2019/02/14	1	36.85	5	38.14	36.60	-4	2,683	-0.15%
2019/02/12	10	36.40	12	36.88	36.30	-2	2,576	-0.08%
2019/01/30	2	34.60	0	0.00	34.40	2	2,554	0.08%
2019/01/21	1	35.85	0	0.00	35.70	1	2,603	0.04%
2019/01/18	1	36.20	4	36.23	35.70	-3	2,556	-0.12%
2019/01/16	2	35.28	0	0.00	35.10	2	2,417	0.08%
2019/01/15	3	34.25	4	34.29	35.20	-1	2,336	-0.04%
2019/01/11	1	33.75	1	34.10	33.40	0	2,274	0.00%
2019/01/09	1	33.55	0	0.00	33.45	1	2,280	0.04%
2019/01/07	1	33.95	1	33.60	33.45	0	2,276	0.00%
2019/01/02	2	33.40	12	33.36	33.55	-10	2,326	-0.43%
2018/12/28	12	33.59	6	33.72	33.25	6	2,346	0.26%
2018/12/27	1	32.50	0	0.00	32.25	1	2,334	0.04%
2018/12/26	3	32.20	3	32.63	31.70	0	2,339	0.00%
2018/12/24	1	32.75	1	33.10	33.05	0	2,363	0.00%
2018/12/22	1	32.40	0	0.00	32.70	1	2,369	0.04%
2018/12/21	5	32.48	2	31.98	32.70	3	2,387	0.13%
2018/12/20	4	32.05	0	0.00	31.95	4	2,419	0.17%
2018/12/19	2	33.15	0	0.00	33.15	2	2,446	0.08%
2018/12/18	1	33.90	0	0.00	34.00	1	2,493	0.04%
2018/12/17	1	34.95	0	0.00	35.35	1	2,473	0.04%
2018/12/14	3	34.93	0	0.00	35.05	3	2,464	0.12%
2018/12/13	3	36.37	1	36.60	35.80	2	2,446	0.08%
2018/12/12	12	37.31	20	37.59	37.10	-8	2,386	-0.34%
2018/12/11	1	34.40	0	0.00	34.80	1	2,220	0.05%
2018/12/10	1	34.05	0	0.00	34.30	1	2,221	0.05%
2018/12/07	6	36.21	4	36.28	36.00	2	2,193	0.09%
2018/12/06	2	36.45	1	37.05	35.10	1	2,121	0.05%
2018/12/05	22	38.55	26.3	39.07	38.95	-4.3	2,034	-0.21%
2018/12/04	0	0.00	3	36.48	36.30	-3	1,827	-0.16%
2018/12/03	2.2	36.20	4	36.34	35.90	-1.8	1,816	-0.10%
2018/11/30	8	35.69	1	35.85	35.00	7	1,745	0.40%
2018/11/29	0	0.00	2	34.90	35.30	-2	1,674	-0.12%
2018/11/28	6	35.43	5	35.63	35.30	1	1,616	0.06%
2018/11/27	20	31.95	28	32.64	33.75	-8	1,451	-0.55%
2018/11/26	1	30.10	0	0.00	30.70	1	1,329	0.08%
2018/11/23	1	29.85	1	29.70	29.85	0	1,321	0.00%
2018/11/22	2	31.28	2	30.90	29.70	0	1,358	0.00%
2018/11/21	0	0.00	2	30.53	30.75	-2	1,312	-0.15%
2018/11/20	1	30.45	1	30.30	30.00	0	1,312	0.00%
2018/11/19	0	30.25	0	0.00	30.25	0	1,302	0.00%
2018/11/15	14	29.95	12	29.95	30.00	2	1,279	0.16%
2018/11/13	1	27.75	0	0.00	28.80	1	1,220	0.08%
2018/11/12	1	29.30	0	0.00	28.40	1	1,242	0.08%
2018/11/06	40	30.35	40	28.92	27.85	0	1,292	0.00%
2018/11/02	0	0.00	5	29.10	28.50	-5	1,342	-0.37%
2018/11/01	0	0.00	1	28.70	28.35	-1	1,338	-0.07%
2018/10/31	24	27.06	19	27.02	27.45	5	1,349	0.37%
2018/10/22	0	0.00	1	29.20	29.60	-1	1,451	-0.07%
2018/10/17	1	29.10	1	29.65	29.25	0	1,610	0.00%
2018/10/09	0	0.00	1	30.80	30.00	-1	1,792	-0.06%
2018/10/08	1	33.60	1	34.50	32.70	0	1,957	0.00%
2018/10/05	3	34.42	0	0.00	33.85	3	1,968	0.15%
2018/10/04	3	38.12	3	38.45	37.50	0	1,969	0.00%
2018/09/27	2	38.68	1	39.85	38.20	1	2,335	0.04%
2018/09/26	1	38.90	0	0.00	38.30	1	2,389	0.04%
2018/09/25	2	39.43	2	37.48	39.65	0	2,624	0.00%
2018/09/19	0	0.00	1	36.50	36.00	-1	3,096	-0.03%
2018/09/18	2	36.25	0	0.00	35.70	2	3,290	0.06%
2018/09/14	0	0.00	1	37.20	37.45	-1	3,478	-0.03%
2018/09/13	0	0.00	1	36.80	36.00	-1	3,591	-0.03%
2018/09/12	1	35.25	0	0.00	35.75	1	3,840	0.03%
2018/09/11	0	0.00	1	35.80	36.20	-1	4,084	-0.02%
2018/09/07	1	39.60	0	0.00	37.40	1	4,516	0.02%
2018/09/05	3	40.38	1	40.90	40.35	2	5,255	0.04%
2018/09/04	0	0.00	1	40.20	40.90	-1	5,674	-0.02%
2018/09/03	4	40.78	0	0.00	40.10	4	5,940	0.07%
2018/08/30	3	41.07	3	41.38	41.30	0	6,336	0.00%
2018/08/29	5	41.85	12	42.21	41.10	-7	6,392	-0.11%
2018/08/28	6	40.98	1	40.55	40.35	5	6,415	0.08%
2018/08/27	0	0.00	1	39.85	40.90	-1	6,494	-0.02%
2018/08/24	1	39.00	0	0.00	38.90	1	6,588	0.02%
2018/08/22	1	40.50	0	0.00	40.20	1	7,216	0.01%
2018/08/17	0	0.00	1	42.95	41.30	-1	7,777	-0.01%
2018/08/16	1	40.85	0	0.00	41.20	1	7,946	0.01%
2018/08/15	1	40.10	1	40.40	40.80	0	7,961	0.00%
2018/08/13	0	0.00	1	40.75	39.40	-1	7,935	-0.01%
2018/08/09	3	46.08	1	46.45	45.80	2	7,839	0.03%
2018/08/07	2	48.38	0	0.00	48.10	2	7,832	0.03%
2018/08/03	1	46.10	2	47.88	48.15	-1	7,840	-0.01%
2018/08/02	3	47.38	1	47.70	47.10	2	7,831	0.03%
2018/07/30	1	49.40	1	50.20	48.60	0	7,792	0.00%
2018/07/26	0	0.00	1	50.80	49.90	-1	7,776	-0.01%
2018/07/25	1	50.30	0	0.00	50.30	1	7,717	0.01%
2018/07/24	0	0.00	1	51.00	49.75	-1	7,694	-0.01%
2018/07/23	1	48.65	1	48.15	48.10	0	7,619	0.00%
2018/07/20	1	48.00	0	0.00	48.60	1	7,595	0.01%
2018/07/19	4	48.76	3	48.77	49.80	1	7,558	0.01%
2018/07/17	3	50.57	3	51.13	50.90	0	7,498	0.00%
2018/07/16	1	51.50	2	53.75	53.50	-1	7,432	-0.01%
2018/07/13	2	50.10	0	0.00	50.10	2	7,316	0.03%
2018/07/11	0	0.00	1	50.50	49.60	-1	7,281	-0.01%
2018/07/10	8	50.21	7	50.00	51.00	1	7,212	0.01%
2018/07/09	1	49.70	0	0.00	49.50	1	7,168	0.01%
2018/07/06	0	0.00	6	48.37	51.10	-6	7,143	-0.08%
2018/07/05	0	0.00	4	49.20	50.30	-4	7,059	-0.06%
2018/07/03	10	56.16	8	56.13	54.10	2	6,815	0.03%
2018/07/02	1	56.40	4	56.35	55.80	-3	6,538	-0.05%
2018/06/29	6	56.15	4	56.10	55.40	2	6,411	0.03%
2018/06/28	2	54.90	0	0.00	55.00	2	6,177	0.03%
2018/06/27	0	0.00	1	54.50	53.20	-1	6,026	-0.02%
2018/06/26	0	0.00	3	51.80	51.50	-3	5,837	-0.05%
2018/06/25	0	0.00	1	51.60	50.50	-1	5,736	-0.02%
2018/06/22	3	52.57	0	0.00	52.50	3	5,680	0.05%
2018/06/21	8	55.58	12	55.53	56.30	-4	5,564	-0.07%
2018/06/20	7	51.47	7	51.76	52.20	0	5,338	0.00%
2018/06/19	4	54.60	1	56.50	53.80	3	5,136	0.06%
2018/06/15	4	57.63	3	58.50	57.20	1	5,187	0.02%
2018/06/14	8	56.89	10	56.59	58.50	-2	4,883	-0.04%
2018/06/13	19	56.26	14	56.04	53.20	5	4,486	0.11%
2018/06/12	18	56.31	22	56.65	56.50	-4	4,175	-0.10%
2018/06/11	12	50.80	15	51.44	53.20	-3	3,770	-0.08%
2018/06/08	16	47.27	12	47.42	48.40	4	3,522	0.11%
2018/06/07	6	44.57	0	0.00	45.60	6	3,275	0.18%
2018/06/06	3	44.20	1	44.50	43.85	2	3,170	0.06%
2018/06/05	17	44.19	14	44.85	43.90	3	3,131	0.10%
2018/06/04	4	46.78	21	46.36	45.55	-17	3,106	-0.55%
2018/05/31	26	49.72	5	49.99	46.10	21	3,119	0.67%
2018/05/30	13	45.31	13	46.27	47.10	0	2,874	0.00%
2018/05/29	11	45.16	10	45.85	43.90	1	2,552	0.04%
2018/05/28	11	42.54	2	43.60	43.85	9	2,358	0.38%
2018/05/25	1	41.15	1	41.75	40.95	0	2,209	0.00%
2018/05/24	57	40.60	57	41.10	41.70	0	2,033	0.00%
2018/05/17	1	36.60	0	0.00	36.20	1	1,960	0.05%
2018/05/16	0	0.00	10	37.20	37.10	-10	1,993	-0.50%
2018/05/15	0	0.00	1	37.80	37.80	-1	2,038	-0.05%
2018/05/11	1	37.60	1	38.70	37.20	0	2,141	0.00%
2018/05/08	10	35.20	0	0.00	35.20	10	2,601	0.38%
2018/04/27	5	36.80	5	36.90	37.00	0	3,747	0.00%
2018/04/24	1	37.70	0	0.00	37.20	1	3,911	0.03%
2018/04/23	0	0.00	4	39.35	38.50	-4	3,928	-0.10%
2018/04/20	3	40.80	6	39.98	39.85	-3	3,935	-0.08%
2018/04/19	17	41.35	10	40.65	40.75	7	3,927	0.18%
2018/04/18	0	0.00	1	38.40	38.70	-1	3,847	-0.03%
2018/04/16	1	38.15	0	0.00	38.05	1	3,854	0.03%
2018/04/13	0	0.00	1	38.90	38.80	-1	3,945	-0.03%
2018/04/12	0	0.00	1	38.40	38.50	-1	4,002	-0.02%
2018/04/10	0	40.35	0	0.00	40.35	0	4,193	0.00%
2018/04/03	2	41.20	0	0.00	40.95	2	4,431	0.05%
2018/03/30	1	40.95	0	0.00	40.85	1	4,904	0.02%
2018/03/29	1	40.95	0	0.00	41.40	1	4,974	0.02%
2018/03/26	0	0.00	6	40.91	41.20	-6	5,342	-0.11%
2018/03/23	1	40.00	1	40.75	40.65	0	5,561	0.00%
2018/03/22	2	42.43	1	43.70	41.95	1	5,565	0.02%
2018/03/21	6	46.00	6	44.85	43.60	0	5,554	0.00%
2018/03/14	0	0.00	1	41.80	42.10	-1	5,723	-0.02%
2018/03/09	1	41.10	0	0.00	41.45	1	5,804	0.02%
2018/03/08	2	41.83	0.2	41.45	41.70	1.8	5,783	0.03%
2018/03/07	5	42.63	4	42.44	41.10	1	5,746	0.02%
2018/03/06	3	43.43	31	43.18	43.20	-28	5,715	-0.49%
2018/03/05	31	41.85	0	0.00	41.45	31	5,554	0.56%
2018/03/02	1	40.40	0	0.00	40.30	1	5,488	0.02%
2018/03/01	7	40.69	2	40.80	41.00	5	5,495	0.09%
2018/02/23	10	41.59	11	41.14	41.10	-1	5,742	-0.02%
2018/02/21	0	0.00	6	40.06	40.30	-6	6,351	-0.09%
2018/02/12	1	38.90	1	39.40	38.65	0	6,631	0.00%
2018/02/09	2	36.35	19	37.47	37.50	-17	6,645	-0.26%
2018/02/08	14	38.85	14	39.48	39.15	0	6,637	0.00%
2018/02/07	1	39.60	2	40.50	38.85	-1	6,614	-0.02%
2018/02/06	3	39.60	1	38.70	38.30	2	6,578	0.03%
2018/02/02	1	44.55	0	0.00	43.75	1	6,467	0.02%
2018/02/01	16	47.07	14	48.11	45.60	2	6,401	0.03%
2018/01/31	18	47.87	18	47.78	47.10	0	6,168	0.00%
2018/01/30	51	48.01	31	49.17	46.60	20	5,992	0.33%
2018/01/29	15	43.69	38	46.85	47.85	-23	5,696	-0.40%
2018/01/26	11	43.81	11	44.31	43.50	0	5,462	0.00%
2018/01/25	11	45.07	12	44.83	41.80	-1	5,388	-0.02%
2018/01/24	3	43.28	1	43.45	44.60	2	5,370	0.04%
2018/01/23	2	43.80	4	44.80	45.25	-2	5,326	-0.04%
2018/01/17	2	39.10	0	0.00	39.15	2	6,095	0.03%
2018/01/15	0	0.00	4	39.18	39.45	-4	6,166	-0.06%
2018/01/11	0	0.00	2	39.55	39.50	-2	6,285	-0.03%
2018/01/10	1	39.65	9	39.32	39.15	-8	6,270	-0.13%
2018/01/09	3	39.85	11	42.51	40.15	-8	6,242	-0.13%
2018/01/08	5	45.44	2	45.00	43.85	3	6,153	0.05%
2018/01/05	9.2	45.44	7	46.69	45.30	2.2	6,100	0.04%
2018/01/04	0	0.00	1	43.10	43.30	-1	5,938	-0.02%
2018/01/03	1	44.25	0	0.00	44.10	1	5,876	0.02%
2018/01/02	3	44.25	2	44.53	43.80	1	5,769	0.02%