尼克森 (3317)-華南永昌-岡山券商分點個股進出

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
52.8
漲跌
▼0.8
漲幅
-1.49%
成交量
148張
產業
上櫃半導體類股
495人加入追蹤

立即追蹤
本地時間:13:30(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－華南永昌-岡山券商分點個股進出

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

華南永昌-岡山券商分點個股進出
華南永昌-岡山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
2024/05/23	1	52.80	0	0.00	52.80	1	222	0.45%
2024/05/10	0	0.00	0	52.50	52.90	0	249	0.00%
2024/05/06	0	0.00	1	52.20	52.40	-1	254	-0.39%
2024/04/23	2	50.00	0	0.00	49.90	2	286	0.70%
2024/04/19	0	0.00	0	50.00	50.10	0	306	-0.01%
2024/04/16	0	0.00	3	49.65	49.50	-3	312	-0.96%
2024/04/10	0	0.00	3	53.67	53.40	-3	322	-0.93%
2024/04/09	2	52.80	0	0.00	52.80	2	325	0.62%
2024/04/03	0	52.80	0	0.00	53.50	0	334	0.01%
2024/03/25	5	52.94	0	0.00	52.60	5	376	1.33%
2024/03/20	0	53.90	0	0.00	52.60	0	399	0.00%
2024/03/19	1	52.90	2	52.80	52.70	-1	407	-0.25%
2024/03/14	0.1	53.60	5	52.24	52.60	-4.9	460	-1.06%
2024/03/13	3	52.10	0	0.00	52.00	3	475	0.63%
2024/03/12	3	53.90	0	0.00	53.90	3	485	0.62%
2024/03/05	1	57.30	0	0.00	56.70	1	741	0.13%
2024/03/04	0	0.00	5	57.00	57.00	-5	826	-0.61%
2024/03/01	0	0.00	0.8	56.60	56.90	-0.8	832	-0.10%
2024/02/20	0	0.00	5	56.70	56.60	-5	933	-0.54%
2024/02/16	3	57.00	0	56.80	57.00	3	939	0.32%
2024/02/01	0	0.00	2	54.40	54.80	-2	961	-0.21%
2024/01/30	2	55.00	0	0.00	54.90	2	1,081	0.18%
2024/01/24	2	57.70	0	0.00	57.50	2	1,101	0.18%
2024/01/22	0	0.00	2	57.10	57.10	-2	1,118	-0.18%
2024/01/19	2	56.60	0	0.00	56.60	2	1,134	0.18%
2024/01/18	2	55.70	0	0.00	55.80	2	1,139	0.18%
2024/01/16	2	57.00	0	0.00	57.40	2	1,138	0.18%
2024/01/03	1	60.20	0	0.00	60.30	1	1,185	0.08%
2023/12/28	0	62.90	1	63.70	62.90	-1	1,209	-0.08%
2023/12/21	0	0.00	3	60.70	61.60	-3	1,216	-0.25%
2023/12/19	1	61.80	0	0.00	60.70	1	1,213	0.08%
2023/12/18	0	62.80	2	62.10	62.00	-2	1,208	-0.17%
2023/12/13	0	0.00	1	63.90	63.80	-1	1,207	-0.08%
2023/12/08	3	63.00	0	0.00	62.80	3	1,268	0.24%
2023/12/07	1	63.50	2	63.50	62.50	-1	1,261	-0.08%
2023/12/06	3	64.37	2	65.40	64.90	1	1,254	0.08%
2023/12/04	1	64.10	2	64.55	64.00	-1	1,216	-0.08%
2023/12/01	1	64.70	2.2	65.22	65.20	-1.2	1,191	-0.10%
2023/11/30	5	64.64	8	64.71	65.20	-3	1,155	-0.26%
2023/11/29	6	61.57	4.5	61.86	63.30	1.5	1,002	0.15%
2023/11/21	0	0.00	0	58.10	58.00	0	833	0.00%
2023/11/20	0	0.00	5	57.60	58.50	-5	824	-0.61%
2023/11/09	0	0.00	5	55.90	55.60	-5	771	-0.65%
2023/11/08	5	56.70	0	0.00	56.90	5	761	0.66%
2023/11/07	2	62.20	5	60.50	62.30	-3	689	-0.44%
2023/11/06	0	0.00	2	59.20	59.50	-2	641	-0.31%
2023/11/02	10	59.05	2	59.05	59.50	8	648	1.23%
2023/11/01	0	0.00	1	57.70	57.90	-1	634	-0.16%
2023/10/30	1	58.80	0	0.00	58.90	1	625	0.16%
2023/10/27	1	57.60	0	0.00	56.80	1	607	0.16%
2023/10/26	0	0.00	0.2	58.00	58.30	-0.2	589	-0.03%
2023/10/17	0	0.00	1	59.50	58.70	-1	560	-0.18%
2023/10/16	0	0.00	2	58.30	58.10	-2	551	-0.36%
2023/10/12	1	59.40	0	58.90	59.60	1	542	0.18%
2023/10/11	0	57.20	0	0.00	57.30	0	515	0.01%
2023/10/06	4	57.50	0.8	57.32	56.60	3.2	509	0.63%
2023/10/05	0	0.00	10	58.40	57.50	-10	487	-2.05%
2023/09/28	0	0.00	0	57.47	57.20	0	458	0.00%
2023/09/27	0	57.50	0	0.00	58.10	0	450	0.00%
2023/09/25	1	57.20	1	57.80	57.80	0	438	0.00%
2023/09/19	0	0.00	1	57.80	57.00	-1	415	-0.24%
2023/09/18	0	0.00	0	57.40	57.80	0	406	0.00%
2023/09/15	14	57.51	2	57.30	57.60	12	398	3.01%
2023/09/14	1	57.40	1	57.60	57.20	0	356	0.00%
2023/09/11	1	52.50	0	0.00	52.00	1	278	0.36%
2023/09/07	0	0.00	0.1	51.90	51.40	-0.1	270	-0.04%
2023/08/28	0	0.00	5	46.37	46.50	-5	259	-1.92%
2023/08/25	0	0.00	0	46.95	46.80	0	258	0.00%
2023/08/24	0	0.00	0.1	46.90	46.20	-0.1	256	-0.02%
2023/08/23	0.1	53.39	0	0.00	52.90	0.1	254	0.02%
2023/08/17	5	54.50	0	0.00	54.50	5	247	2.02%
2023/08/14	0	0.00	0	54.20	53.10	0	249	-0.01%
2023/08/11	0	53.20	0	0.00	53.40	0	245	0.01%
2023/08/04	0	0.00	0	51.50	51.60	0	236	0.00%
2023/07/26	1	51.50	1	51.90	51.60	0	244	0.00%
2023/07/25	0	0.00	0	52.70	52.90	0	242	0.00%
2023/07/24	0	53.00	0	0.00	52.40	0	243	0.00%
2023/07/21	0	53.60	0	0.00	53.80	0	243	0.00%
2023/07/20	0	0.00	0	53.80	54.00	0	249	0.00%
2023/07/19	0	0.00	0	53.50	53.10	0	248	0.00%
2023/07/17	0	0.00	1	53.70	53.60	-1	262	-0.38%
2023/07/14	0	0.00	0	52.30	52.50	0	271	0.00%
2023/07/12	0	0.00	0	52.30	52.30	0	293	0.00%
2023/07/11	0	0.00	0	52.20	52.40	0	316	0.00%
2023/07/10	0	0.00	0	52.10	51.60	0	328	0.00%
2023/07/07	0	0.00	0	52.60	51.90	0	338	0.00%
2023/07/06	0	0.00	0	53.40	52.90	0	349	0.00%
2023/07/04	0.1	53.20	0	0.00	52.80	0.1	351	0.03%
2023/07/03	0	0.00	1	52.70	52.70	-1	350	-0.29%
2023/06/30	0	52.20	0	0.00	52.40	0	350	0.01%
2023/06/27	0	52.40	0	52.30	51.60	0	356	0.00%
2023/06/21	0	0.00	0.1	53.16	53.10	-0.1	359	-0.01%
2023/06/19	1	53.20	0	53.33	53.00	1	365	0.27%
2023/06/16	0	54.40	0	0.00	53.40	0	368	0.00%
2023/06/15	0	54.50	0	54.25	54.10	0	373	0.00%
2023/06/14	1	54.20	0	0.00	54.20	1	374	0.27%
2023/06/13	0	54.26	0	0.00	54.70	0	377	0.01%
2023/06/12	0	0.00	0	53.90	53.00	0	372	0.00%
2023/06/09	0	53.60	1	53.30	53.30	-1	373	-0.27%
2023/06/08	1	53.00	0	0.00	52.80	1	376	0.27%
2023/06/05	2	53.50	0	0.00	54.00	2	389	0.51%
2023/05/31	0	0.00	0	53.30	53.40	0	399	-0.01%
2023/05/30	0	53.40	0	0.00	52.80	0	399	0.01%
2023/05/29	0	0.00	1.1	52.81	53.30	-1.1	403	-0.26%
2023/05/26	3	52.40	1	52.10	52.00	2	405	0.50%
2023/05/25	1	52.40	0	0.00	52.30	1	407	0.25%
2023/05/24	0	0.00	0.1	52.50	52.60	-0.1	408	-0.02%
2023/05/18	0	0.00	2	52.45	52.50	-2	418	-0.48%
2023/05/16	0	51.10	0	0.00	50.90	0	418	0.00%
2023/05/11	1.1	51.99	0	0.00	50.50	1.1	422	0.25%
2023/05/09	1	53.30	0	0.00	52.30	1	432	0.23%
2023/05/08	1	54.00	1	54.20	53.90	0	427	0.00%
2023/05/02	1	55.10	1	55.50	55.30	0	445	0.00%
2023/04/28	0	0.00	1	55.00	54.80	-1	455	-0.22%
2023/04/27	1	54.20	0	0.00	54.10	1	454	0.22%
2023/04/25	1	55.10	2	54.65	54.30	-1	451	-0.22%
2023/04/24	0	0.00	1	56.20	56.30	-1	454	-0.22%
2023/04/21	2	57.70	0	0.00	56.10	2	454	0.44%
2023/04/19	0	0.00	1	60.60	60.60	-1	441	-0.23%
2023/04/18	1	60.50	0	0.00	60.40	1	428	0.23%
2023/03/20	0	0.00	1	56.30	56.40	-1	356	-0.28%
2023/03/17	1	54.60	1	54.90	55.30	0	383	0.00%
2023/03/16	0	54.60	0	0.00	53.70	0	410	0.00%
2023/03/15	1	55.30	1	55.00	54.90	0	462	0.00%
2023/03/10	1	58.00	1	56.50	56.50	0	472	0.00%
2023/03/09	0	0.00	1	58.70	58.60	-1	476	-0.21%
2023/03/08	1	58.50	0	0.00	59.40	1	475	0.21%
2023/03/07	0	0.00	2	58.95	59.20	-2	475	-0.42%
2023/03/06	2	59.20	0	0.00	59.30	2	481	0.42%
2023/03/03	3	58.03	1	58.10	58.30	2	490	0.41%
2023/03/01	0	0.00	1	57.40	57.70	-1	546	-0.18%
2023/02/24	0	0.00	1	57.20	57.40	-1	547	-0.18%
2023/02/23	1	58.20	0	58.10	58.10	1	545	0.18%
2023/02/22	0	0.00	1	57.60	57.50	-1	560	-0.18%
2023/02/21	1	58.70	10	58.78	58.60	-9	562	-1.60%
2023/02/17	0	0.00	1	59.10	58.90	-1	565	-0.18%
2023/02/15	1	56.30	2	57.15	56.80	-1	563	-0.18%
2023/02/14	1	57.20	0	0.00	57.20	1	562	0.18%
2023/02/13	0	0.00	1	56.80	56.60	-1	563	-0.18%
2023/02/10	1	56.80	0	0.00	56.80	1	567	0.18%
2023/02/09	0	0.00	1	58.40	58.20	-1	577	-0.17%
2023/02/07	1	58.00	0	0.00	58.10	1	570	0.18%
2023/02/01	6	56.95	0	0.00	57.10	6	565	1.06%
2023/01/30	0	0.00	1	54.70	55.30	-1	554	-0.18%
2023/01/13	1	54.80	0	0.00	53.60	1	548	0.18%
2023/01/12	1	56.90	1	55.80	54.50	0	547	0.00%
2023/01/06	1	54.20	1	54.60	54.10	0	542	0.00%
2023/01/05	0	0.00	1	54.80	53.90	-1	551	-0.18%
2023/01/04	1	53.90	0	0.00	53.90	1	554	0.18%
2022/12/13	0	0.00	1	57.30	57.20	-1	594	-0.17%
2022/12/09	1	59.80	0	0.00	58.30	1	590	0.17%
2022/12/07	1	57.80	0	0.00	57.20	1	535	0.19%
2022/11/28	0	0.00	2	56.70	56.40	-2	489	-0.41%
2022/11/25	0	0.00	3	57.00	56.20	-3	488	-0.61%
2022/11/24	2	56.30	0	0.00	56.30	2	478	0.42%
2022/11/23	3	55.70	0	0.00	54.90	3	459	0.65%
2022/11/14	1	51.70	1	52.40	52.10	0	439	0.00%
2022/11/09	1	52.00	1	52.10	51.70	0	470	0.00%
2022/11/08	1	51.70	1	51.00	51.00	0	476	0.00%
2022/11/04	0	0.00	1	48.65	49.80	-1	472	-0.21%
2022/11/03	1	48.00	1	47.10	48.85	0	469	0.00%
2022/10/31	0	0.00	1	45.90	46.00	-1	466	-0.21%
2022/10/27	1	45.80	0	0.00	46.00	1	475	0.21%
2022/10/26	0	0.00	3	45.03	44.50	-3	481	-0.62%
2022/10/12	1	46.55	0	0.00	46.85	1	571	0.18%
2022/08/29	0	0.00	1	62.10	62.40	-1	926	-0.11%
2022/08/26	1	65.50	0	0.00	64.30	1	941	0.11%
2022/08/18	1	66.20	2	65.65	65.30	-1	1,282	-0.08%
2022/08/17	1	64.40	0	0.00	64.20	1	1,259	0.08%
2022/08/15	0	0.00	1	64.20	64.20	-1	1,320	-0.08%
2022/08/12	0	0.00	1	63.60	63.70	-1	1,351	-0.07%
2022/08/11	0	0.00	1	63.00	62.50	-1	1,376	-0.07%
2022/08/10	1	61.80	0	0.00	61.80	1	1,381	0.07%
2022/08/08	1	60.60	0	60.30	61.00	1	1,419	0.07%
2022/08/05	0	61.50	0	0.00	61.50	0	1,442	0.00%
2022/08/04	1	60.20	0	0.00	59.70	1	1,459	0.07%
2022/08/03	0	0.00	1	60.60	59.90	-1	1,491	-0.07%
2022/08/02	1	61.00	0	0.00	60.70	1	1,517	0.07%
2022/08/01	0	62.80	1	62.90	62.60	-1	1,548	-0.06%
2022/07/28	3	64.20	0	65.80	62.90	3	1,564	0.19%
2022/07/25	1	64.10	0	0.00	64.20	1	1,543	0.07%
2022/07/22	1	64.00	0	0.00	63.70	1	1,541	0.06%
2022/07/20	0	0.00	1	63.00	62.30	-1	1,534	-0.07%
2022/07/19	0	0.00	2	61.40	61.80	-2	1,530	-0.13%
2022/07/15	5	60.50	2	60.50	61.10	3	1,518	0.20%
2022/07/14	3	59.90	0	0.00	59.70	3	1,504	0.20%
2022/07/13	2	58.50	0	0.00	58.10	2	1,491	0.13%
2022/07/12	0	0.00	1	57.50	57.10	-1	1,479	-0.07%
2022/07/08	1	58.80	1	58.60	59.20	0	1,463	0.00%
2022/07/07	1	52.70	0	0.00	55.50	1	1,419	0.07%
2022/07/06	0	0.00	1	53.10	51.80	-1	1,408	-0.07%
2022/06/28	0	0.00	1	62.60	62.10	-1	1,361	-0.07%
2022/06/27	1	64.50	0	0.00	64.50	1	1,364	0.07%
2022/06/23	0	0.00	2	63.00	63.30	-2	1,358	-0.15%
2022/06/21	0	0.00	0	65.70	66.50	0	1,342	0.00%
2022/06/15	0	0.00	2	70.25	70.00	-2	1,342	-0.15%
2022/06/13	0	0.00	1	71.50	71.20	-1	1,363	-0.07%
2022/06/09	2	71.70	0	0.00	72.20	2	1,358	0.15%
2022/06/08	0	0.00	1	73.20	73.10	-1	1,326	-0.08%
2022/06/07	2	74.45	3	74.27	73.90	-1	1,314	-0.08%
2022/06/02	2	75.10	1	74.10	74.10	1	1,267	0.08%
2022/06/01	2	74.30	3	76.10	75.10	-1	1,239	-0.08%
2022/05/30	4	71.85	5	73.28	73.20	-1	1,094	-0.09%
2022/05/27	2	67.60	1	67.90	69.90	1	951	0.11%
2022/05/26	0	0.00	1	67.30	66.40	-1	913	-0.11%
2022/05/23	0	0.00	2	69.45	68.00	-2	894	-0.22%
2022/05/20	1	67.50	2	68.90	68.90	-1	854	-0.12%
2022/05/18	0	0.00	1	64.50	64.30	-1	790	-0.13%
2022/05/17	0	0.00	7	63.99	64.80	-7	783	-0.89%
2022/05/16	1	65.10	1	63.10	63.10	0	773	0.00%
2022/05/13	1	63.50	1	64.30	64.30	0	753	0.00%
2022/05/12	2	63.75	1	62.60	61.90	1	739	0.14%
2022/05/11	1	64.60	1	63.50	63.10	0	744	0.00%
2022/05/10	6	61.17	0	0.00	65.00	6	717	0.84%
2022/05/09	1	62.70	0	0.00	61.80	1	697	0.14%
2022/04/29	0	0.00	4	55.75	55.00	-4	645	-0.62%
2022/04/28	1	54.70	1	53.10	55.00	0	654	0.00%
2022/04/27	4	52.53	4	51.45	53.80	0	655	0.00%
2022/04/26	2	55.35	0	0.00	54.80	2	645	0.31%
2022/04/25	2	55.70	0	0.00	55.40	2	653	0.31%
2022/04/20	1	61.00	1	60.80	60.70	0	691	0.00%
2022/04/18	1	60.90	1	60.80	60.80	0	751	0.00%
2022/04/15	1	62.40	1	62.90	62.10	0	781	0.00%
2022/04/14	1	63.70	1	63.40	63.20	0	841	0.00%
2022/04/13	1	64.60	0	0.00	64.60	1	925	0.11%
2022/04/12	1	63.40	0	0.00	63.90	1	1,178	0.08%
2022/04/11	1	66.80	0	0.00	65.00	1	1,312	0.08%
2022/03/31	3	71.70	0	0.00	70.90	3	1,657	0.18%
2022/03/30	0	0.00	1	72.50	72.10	-1	1,658	-0.06%
2022/03/25	0	0.00	2	70.50	70.30	-2	1,656	-0.12%
2022/03/23	6	71.45	3	71.07	70.70	3	1,663	0.18%
2022/03/22	3	69.80	0	0.00	69.70	3	1,648	0.18%
2022/03/21	1	70.30	3	69.70	69.10	-2	1,649	-0.12%
2022/03/17	1	69.50	0	0.00	69.80	1	1,648	0.06%
2022/03/16	0	0.00	1	67.80	67.10	-1	1,643	-0.06%
2022/03/15	0	0.00	1	67.20	65.80	-1	1,641	-0.06%
2022/03/10	1	67.20	0	0.00	67.00	1	1,757	0.06%
2022/03/04	0	0.00	1	69.40	68.80	-1	1,906	-0.05%
2022/03/02	0	0.00	2	69.35	69.90	-2	1,962	-0.10%
2022/02/25	1	67.50	0	0.00	67.40	1	2,012	0.05%
2022/02/23	1	69.50	0	0.00	69.70	1	2,149	0.05%
2022/02/22	1	68.30	0	0.00	68.90	1	2,202	0.05%
2022/02/15	1	71.30	0	0.00	70.70	1	2,802	0.04%
2022/02/11	1	73.30	0	0.00	72.40	1	2,870	0.03%
2022/02/10	0	0.00	1	72.50	72.00	-1	2,905	-0.03%
2022/02/09	0	0.00	0	70.90	71.80	0	2,917	0.00%
2022/02/08	1	68.70	0	0.00	70.70	1	2,956	0.03%
2022/02/07	1	68.10	0	0.00	68.10	1	3,066	0.03%
2022/01/17	0	0.00	0	71.50	71.50	0	3,507	0.00%
2022/01/13	1	71.70	0	0.00	71.80	1	3,533	0.03%
2022/01/11	1	75.30	0	0.00	72.00	1	3,598	0.03%
2022/01/10	1	77.00	12	76.93	76.00	-11	3,565	-0.31%
2022/01/07	13	78.07	18	79.97	77.70	-5	3,595	-0.14%
2022/01/06	7	83.03	4	81.58	81.60	3	3,544	0.08%
2022/01/05	20	86.29	6.4	85.62	84.80	13.6	3,478	0.39%
2022/01/04	2	83.50	7	83.47	84.50	-5	3,237	-0.15%
2022/01/03	7	84.36	8	83.58	82.70	-1	3,127	-0.03%
2021/12/23	1	80.00	0	0.00	79.70	1	2,974	0.03%
2021/12/17	1	79.10	0	0.00	78.50	1	3,002	0.03%
2021/12/16	5	80.80	2	80.25	80.80	3	3,003	0.10%
2021/12/14	1	77.40	0	0.00	76.60	1	3,008	0.03%
2021/12/13	1	78.10	0	0.00	78.90	1	3,000	0.03%
2021/12/08	1	81.60	0	0.00	81.50	1	2,999	0.03%
2021/12/07	1	83.10	1	83.50	82.40	0	2,979	0.00%
2021/12/03	0	0.00	1	83.00	82.80	-1	2,947	-0.03%
2021/12/01	1	81.40	1	82.90	83.20	0	3,034	0.00%
2021/11/30	3	82.33	2	82.70	81.40	1	3,044	0.03%
2021/11/29	0	0.00	1	79.70	78.90	-1	3,039	-0.03%
2021/11/26	1	77.50	8	77.30	78.00	-7	3,093	-0.23%
2021/11/25	0	0.00	1	81.40	79.60	-1	3,397	-0.03%
2021/11/24	1	80.90	1	80.50	81.10	0	3,456	0.00%
2021/11/23	3	83.63	2.3	83.74	82.00	0.7	3,449	0.02%
2021/11/22	2	83.35	17	84.25	83.80	-15	3,383	-0.44%
2021/11/19	7	82.89	1	83.30	82.50	6	3,380	0.18%
2021/11/18	0	0.00	0.5	82.20	82.20	-0.5	3,384	-0.01%
2021/11/17	1	83.50	6.4	84.91	82.20	-5.4	3,382	-0.16%
2021/11/16	3	81.63	2	81.50	81.20	1	3,270	0.03%
2021/11/15	16	83.41	9	84.42	83.10	7	3,230	0.22%
2021/11/12	3	78.10	24	79.69	80.00	-21	3,025	-0.69%
2021/11/11	3	78.03	3	78.13	77.10	0	2,998	0.00%
2021/11/10	0	0.00	1	77.20	77.50	-1	3,003	-0.03%
2021/11/09	0	0.00	2	78.25	77.70	-2	3,024	-0.07%
2021/11/08	0.3	76.40	0	0.00	75.00	0.3	3,028	0.01%
2021/11/05	3	77.13	0	0.00	76.40	3	3,046	0.10%
2021/11/04	8	77.84	3	78.67	79.30	5	3,037	0.16%
2021/11/03	3	75.10	3	74.40	76.30	0	2,980	0.00%
2021/11/02	7	75.20	6	74.00	74.90	1	2,987	0.03%
2021/11/01	23.4	77.76	5	78.78	77.80	18.4	2,969	0.62%
2021/10/29	2	73.65	10	73.13	74.80	-8	2,873	-0.28%
2021/10/28	5	69.96	1	69.90	70.10	4	2,781	0.14%
2021/10/27	3	70.00	0	0.00	70.00	3	2,824	0.11%
2021/10/25	2	68.50	4	69.13	69.60	-2	2,996	-0.07%
2021/10/22	2	69.70	0	0.00	69.70	2	3,088	0.06%
2021/10/20	0	0.00	1	68.10	67.60	-1	3,317	-0.03%
2021/10/19	0	0.00	2	66.55	67.40	-2	3,493	-0.06%
2021/10/18	2	64.10	0	0.00	64.30	2	3,799	0.05%
2021/10/15	2	64.55	0	0.00	63.60	2	4,049	0.05%
2021/10/14	0	0.00	6	59.70	62.80	-6	4,161	-0.14%
2021/10/12	4	64.13	0	0.00	62.90	4	4,408	0.09%
2021/10/08	2	65.85	7	65.83	64.70	-5	4,466	-0.11%
2021/10/07	6	67.30	25	67.20	67.50	-19	4,599	-0.41%
2021/10/06	1	66.50	2	65.25	63.80	-1	4,832	-0.02%
2021/10/05	32	66.04	1	66.90	66.10	31	5,039	0.62%
2021/10/04	2	65.05	2	65.30	66.50	0	5,094	0.00%
2021/09/29	0	0.00	2	67.65	65.10	-2	5,414	-0.04%
2021/09/24	0	0.00	1	70.20	69.70	-1	6,290	-0.02%
2021/09/17	1	70.70	0	0.00	71.60	1	6,693	0.01%
2021/09/16	0	0.00	1	70.50	70.50	-1	6,757	-0.01%
2021/09/13	3	73.70	0	0.00	72.50	3	6,873	0.04%
2021/09/10	3	73.50	3	74.40	74.40	0	6,903	0.00%
2021/09/09	0	0.00	5	74.00	74.30	-5	6,995	-0.07%
2021/09/08	0	0.00	11	73.08	71.60	-11	7,066	-0.16%
2021/09/07	10	73.20	25	74.24	73.90	-15	7,088	-0.21%
2021/09/06	4	81.85	2	80.40	77.60	2	7,066	0.03%
2021/09/03	0	0.00	2	78.50	80.50	-2	7,003	-0.03%
2021/09/02	1	80.00	0	0.00	78.20	1	7,130	0.01%
2021/09/01	0	0.00	2	81.80	82.70	-2	7,121	-0.03%
2021/08/31	32	82.84	6	82.83	82.00	26	7,066	0.37%
2021/08/30	10	79.93	8	78.94	78.40	2	6,782	0.03%
2021/08/27	6	78.77	0	0.00	77.60	6	6,797	0.09%
2021/08/26	2	78.90	0	0.00	78.90	2	6,822	0.03%
2021/08/25	1	77.80	2	78.40	77.60	-1	6,845	-0.01%
2021/08/24	1	76.50	0	0.00	76.70	1	6,875	0.01%
2021/08/20	2	72.00	0	0.00	70.60	2	6,990	0.03%
2021/08/17	0	0.00	31	71.17	70.90	-31	7,037	-0.44%
2021/08/13	2	78.45	1	77.10	77.00	1	6,984	0.01%
2021/08/12	3	76.97	4	75.93	79.50	-1	6,980	-0.01%
2021/08/09	2.2	79.74	14	79.93	78.60	-11.8	6,940	-0.17%
2021/08/04	0	0.00	2	84.50	85.00	-2	6,976	-0.03%
2021/08/03	1	84.00	2	83.80	84.60	-1	6,981	-0.01%
2021/07/30	0	0.00	1	82.50	82.50	-1	7,009	-0.01%
2021/07/28	1	86.50	3	82.93	82.20	-2	6,866	-0.03%
2021/07/27	5.2	92.31	1	89.50	87.30	4.2	6,839	0.06%
2021/07/26	2	92.30	3	90.67	91.00	-1	6,737	-0.01%
2021/07/23	5.2	93.11	4	91.28	89.80	1.2	6,674	0.02%
2021/07/22	4.3	94.92	2	95.60	92.20	2.3	6,564	0.04%
2021/07/21	4	88.73	74	90.30	90.40	-70	6,298	-1.11%
2021/07/20	2	85.10	3	85.23	82.20	-1	6,304	-0.02%
2021/07/19	5	83.68	5	83.32	84.50	0	6,295	0.00%
2021/07/16	2	81.15	5	79.62	79.20	-3	6,257	-0.05%
2021/07/15	1	80.00	0	0.00	80.20	1	6,362	0.02%
2021/07/14	73	80.97	4	81.65	80.00	69	6,517	1.06%
2021/07/13	12	86.65	11	86.92	82.30	1	6,702	0.01%
2021/07/12	14	87.29	6	87.75	85.00	8	6,751	0.12%
2021/07/09	4	80.80	1	80.40	82.00	3	6,606	0.05%
2021/07/08	1	78.70	4	79.95	79.50	-3	6,549	-0.05%
2021/07/07	1	78.70	2	78.75	77.30	-1	6,455	-0.02%
2021/07/06	2	77.05	2	78.20	76.50	0	6,417	0.00%
2021/07/05	17	79.15	9	79.57	78.00	8	6,324	0.13%
2021/07/02	3	72.43	6	74.05	76.70	-3	5,871	-0.05%
2021/07/01	0	0.00	4	69.80	69.80	-4	5,803	-0.07%
2021/06/30	1	71.70	4	71.73	72.00	-3	5,786	-0.05%
2021/06/28	11	70.75	4	70.85	71.90	7	6,018	0.12%
2021/06/25	11	67.72	3	67.37	67.90	8	5,925	0.14%
2021/06/24	20	67.29	0	0.00	67.40	20	6,133	0.33%
2021/06/18	2	68.15	4	68.43	66.00	-2	6,181	-0.03%
2021/06/17	2	66.60	2	65.80	67.80	0	6,116	0.00%
2021/06/16	0	0.00	1	66.50	65.50	-1	6,113	-0.02%
2021/06/15	2	65.40	2	65.00	65.50	0	6,087	0.00%
2021/06/11	0	0.00	3	63.50	63.50	-3	6,100	-0.05%
2021/06/10	6	65.40	4	64.60	64.30	2	6,210	0.03%
2021/06/09	1	63.40	1	64.00	63.60	0	6,326	0.00%
2021/06/04	1	68.00	0	67.26	66.90	1	6,251	0.02%
2021/06/03	4	67.35	5	67.30	66.60	-1	6,182	-0.02%
2021/06/02	2	66.70	0	0.00	66.40	2	6,154	0.03%
2021/06/01	14	67.22	12	66.58	67.50	2	6,125	0.03%
2021/05/31	5	66.80	0	0.00	66.90	5	6,129	0.08%
2021/05/28	0	0.00	8	63.21	62.80	-8	6,003	-0.13%
2021/05/27	0	0.00	9	59.32	62.40	-9	5,983	-0.15%
2021/05/26	1	59.50	0	0.00	59.30	1	5,948	0.02%
2021/05/25	5	59.04	2	59.10	58.90	3	5,968	0.05%
2021/05/24	6	55.88	4	55.58	56.10	2	6,067	0.03%
2021/05/20	0	0.00	1	56.40	52.40	-1	6,314	-0.02%
2021/05/17	0	0.00	3	51.00	47.90	-3	6,305	-0.05%
2021/05/12	10	57.10	14	53.89	55.30	-4	6,185	-0.06%
2021/05/11	2	58.20	0	0.00	56.40	2	6,094	0.03%
2021/05/07	2	64.25	1	63.90	66.20	1	5,967	0.02%
2021/05/06	0	0.00	10	62.48	62.30	-10	5,915	-0.17%
2021/05/04	5	61.78	12	63.62	63.20	-7	5,855	-0.12%
2021/05/03	1	66.90	5	66.26	65.10	-4	5,774	-0.07%
2021/04/29	4	69.70	1	68.80	68.90	3	5,728	0.05%
2021/04/28	3	70.40	1	72.10	70.30	2	5,679	0.04%
2021/04/27	14	70.24	4	69.70	69.70	10	5,595	0.18%
2021/04/26	11	73.30	2	73.65	72.20	9	5,523	0.16%
2021/04/23	2	67.80	7	71.06	71.90	-5	5,272	-0.09%
2021/04/22	9	68.07	8	69.24	65.40	1	5,137	0.02%
2021/04/21	2	67.05	2	67.45	68.00	0	4,989	0.00%
2021/04/20	4	67.38	3	67.23	67.20	1	4,836	0.02%
2021/04/19	2	68.20	11	65.14	65.00	-9	4,638	-0.19%
2021/04/16	10	61.61	14	60.91	63.10	-4	4,320	-0.09%
2021/04/15	4	58.75	1	58.80	58.80	3	4,079	0.07%
2021/04/14	0	0.00	5	57.50	56.60	-5	4,038	-0.12%
2021/04/13	6	57.88	3	58.17	56.80	3	4,167	0.07%
2021/04/12	2	58.00	0	0.00	56.40	2	4,163	0.05%
2021/04/09	2	57.75	4	58.10	57.60	-2	4,314	-0.05%
2021/04/08	11	60.45	5	60.20	59.90	6	4,326	0.14%
2021/04/07	7	59.90	11	60.37	59.70	-4	4,314	-0.09%
2021/04/06	0	0.00	31	58.32	58.00	-31	4,200	-0.74%
2021/04/01	11	57.85	42	58.07	59.00	-31	4,512	-0.69%
2021/03/31	5	57.66	13	57.62	58.20	-8	4,698	-0.17%
2021/03/30	31	55.28	9	55.80	55.30	22	4,419	0.50%
2021/03/29	54	55.94	15	55.18	54.30	39	4,312	0.90%
2021/03/26	5	53.60	0	0.00	53.80	5	4,076	0.12%
2021/03/25	5	53.10	3	53.20	52.90	2	4,122	0.05%
2021/03/24	0	0.00	1	51.80	52.00	-1	4,047	-0.02%
2021/03/22	5	52.22	1	52.30	52.30	4	4,043	0.10%
2021/03/19	1	53.50	0	0.00	53.50	1	4,049	0.02%
2021/03/17	1	53.80	2	53.10	53.00	-1	4,152	-0.02%
2021/03/16	7	53.00	0	0.00	52.90	7	4,137	0.17%
2021/03/15	5	54.52	5	55.88	55.30	0	4,079	0.00%
2021/03/12	0	0.00	3	51.90	51.80	-3	3,834	-0.08%
2021/03/11	1	50.50	1	51.10	50.80	0	3,832	0.00%
2021/03/08	3	50.30	0	0.00	49.35	3	4,133	0.07%
2021/03/04	5	53.28	5	53.40	52.50	0	4,118	0.00%
2021/02/25	7	53.29	7	52.77	52.90	0	4,233	0.00%
2021/02/24	21	53.24	28	52.53	52.70	-7	4,250	-0.16%
2021/02/23	5	52.40	40	52.10	52.00	-35	4,117	-0.85%
2021/02/22	5	52.30	27	51.77	52.20	-22	4,038	-0.54%
2021/02/19	0	0.00	2	48.70	48.50	-2	3,841	-0.05%
2021/02/17	0	0.00	1	44.80	44.75	-1	3,858	-0.03%
2021/02/03	6	43.00	0	0.00	43.15	6	3,930	0.15%
2021/01/28	0	0.00	7	43.60	43.75	-7	3,974	-0.18%
2021/01/27	0	0.00	35	45.19	44.90	-35	3,991	-0.88%
2021/01/26	0	0.00	1	45.50	45.00	-1	3,999	-0.03%
2021/01/21	2	45.60	1	46.35	45.15	1	3,994	0.03%
2021/01/20	5	46.91	1	46.40	46.20	4	4,015	0.10%
2021/01/19	1	49.25	0	0.00	48.60	1	4,014	0.02%
2021/01/18	0	0.00	7	47.57	47.80	-7	4,014	-0.17%
2021/01/15	1	49.10	0	0.00	48.45	1	4,002	0.02%
2021/01/14	4	49.70	1	49.40	49.70	3	3,982	0.08%
2021/01/12	0	0.00	2	48.80	47.85	-2	3,958	-0.05%
2021/01/11	1	49.20	3	49.72	49.70	-2	3,950	-0.05%
2021/01/08	0	0.00	2	49.45	49.10	-2	4,072	-0.05%
2021/01/07	2	51.00	0	0.00	50.70	2	4,018	0.05%
2021/01/06	5	52.02	8	51.84	50.70	-3	3,989	-0.08%
2021/01/05	1	50.60	3	51.27	50.50	-2	3,816	-0.05%
2021/01/04	1	52.00	19	50.27	52.20	-18	3,838	-0.47%
2020/12/31	6	50.00	1	51.80	49.65	5	3,705	0.13%
2020/12/30	2	50.30	3	49.93	50.50	-1	3,916	-0.03%
2020/12/29	2	49.50	1	49.50	49.00	1	3,873	0.03%
2020/12/28	112	51.24	12	50.66	50.80	100	3,769	2.65%	大買/
2020/12/25	3	47.10	19	47.52	48.05	-16	3,390	-0.47%
2020/12/22	2	43.75	5	43.62	42.30	-3	3,056	-0.10%
2020/12/21	8	44.03	1	44.30	44.00	7	3,048	0.23%
2020/12/18	1	42.85	1	43.80	42.60	0	3,029	0.00%
2020/12/16	2	43.23	0	0.00	42.75	2	3,338	0.06%
2020/12/14	2	45.75	3	45.20	43.30	-1	3,401	-0.03%
2020/12/11	3	42.00	0	0.00	42.00	3	3,198	0.09%
2020/12/10	0	0.00	5	42.20	42.50	-5	3,175	-0.16%
2020/12/09	1	44.00	1	43.65	43.40	0	3,142	0.00%
2020/12/08	0	0.00	1	42.90	43.45	-1	3,053	-0.03%
2020/12/07	11	41.78	0	0.00	41.75	11	3,017	0.36%
2020/12/04	0	0.00	7	42.69	42.55	-7	2,994	-0.23%
2020/12/03	10	43.77	4	44.19	43.00	6	2,956	0.20%
2020/12/02	2	41.53	6	42.48	42.65	-4	2,717	-0.15%
2020/12/01	1	41.05	2	40.63	41.40	-1	2,638	-0.04%
2020/11/27	1	41.55	2	41.10	41.10	-1	2,621	-0.04%
2020/11/26	9	42.38	3	42.10	41.65	6	2,602	0.23%
2020/11/25	3	41.85	0	0.00	42.10	3	2,479	0.12%
2020/11/24	1	41.70	0	0.00	41.25	1	2,429	0.04%
2020/11/23	1	41.15	1	41.60	41.00	0	2,406	0.00%
2020/11/20	0	0.00	4	39.90	39.85	-4	2,356	-0.17%
2020/11/17	0	0.00	3	39.35	39.60	-3	2,374	-0.13%
2020/11/16	1	40.25	0	0.00	40.10	1	2,356	0.04%
2020/11/13	0	0.00	2	38.78	39.75	-2	2,290	-0.09%
2020/11/11	0	0.00	1	38.90	38.85	-1	2,199	-0.05%
2020/11/06	0	0.00	1	38.25	38.20	-1	2,145	-0.05%
2020/11/04	1	38.00	0	0.00	37.80	1	2,131	0.05%
2020/10/30	2	36.50	0	0.00	36.50	2	2,085	0.10%
2020/10/29	0	0.00	1	37.00	37.40	-1	2,078	-0.05%
2020/10/21	2	38.53	0	0.00	38.25	2	1,995	0.10%
2020/10/15	0	0.00	1	37.85	37.80	-1	1,812	-0.06%
2020/10/12	1	38.80	2	38.70	38.20	-1	1,769	-0.06%
2020/10/08	0	0.00	1	38.85	39.55	-1	1,693	-0.06%
2020/10/07	7	40.35	2	40.75	39.45	5	1,642	0.30%
2020/09/25	9	37.67	57	37.77	37.70	-48	1,439	-3.33%
2020/09/23	27	40.63	3	40.75	40.60	24	1,414	1.70%
2020/09/22	38	39.68	7	39.80	40.65	31	1,348	2.30%
2020/09/21	1	39.70	3	41.50	40.50	-2	1,259	-0.16%
2020/09/18	3	38.17	1	36.80	38.50	2	981	0.20%
2020/09/17	0	0.00	1	35.90	35.95	-1	866	-0.12%
2020/09/10	4	35.85	0	0.00	35.50	4	898	0.45%
2020/09/04	0	0.00	2	36.40	36.45	-2	932	-0.21%
2020/08/28	0	0.00	1	37.10	37.15	-1	1,131	-0.09%
2020/08/27	3	37.98	0	0.00	37.60	3	1,158	0.26%
2020/08/26	0	0.00	2	36.20	37.00	-2	1,126	-0.18%
2020/08/25	0	0.00	2	35.30	35.25	-2	1,111	-0.18%
2020/08/24	4	36.63	0	0.00	36.50	4	1,126	0.36%
2020/08/21	1	33.15	0	0.00	34.45	1	1,094	0.09%
2020/08/04	0	0.00	1	36.40	36.15	-1	1,545	-0.06%
2020/07/27	0	0.00	5	35.74	35.55	-5	1,825	-0.27%
2020/07/21	1	37.55	0	0.00	37.60	1	1,866	0.05%
2020/07/16	3	37.00	0	0.00	37.00	3	1,991	0.15%
2020/07/14	1	37.25	4	37.20	37.15	-3	2,041	-0.15%
2020/07/13	1	38.00	0	0.00	38.05	1	2,130	0.05%
2020/07/10	3	38.05	0	0.00	37.75	3	2,181	0.14%
2020/07/09	0	0.00	7	39.10	38.85	-7	2,190	-0.32%
2020/07/08	0	0.00	1	38.55	38.80	-1	2,185	-0.05%
2020/07/06	2	41.35	1	41.25	40.80	1	2,174	0.05%
2020/07/01	1	39.35	1	38.90	38.90	0	2,157	0.00%
2020/06/29	0	0.00	3	38.75	38.35	-3	2,166	-0.14%
2020/06/24	3	38.70	0	0.00	39.55	3	2,170	0.14%
2020/06/23	3	38.00	0	0.00	37.90	3	2,188	0.14%
2020/06/18	0	0.00	3	38.75	38.85	-3	2,274	-0.13%
2020/06/17	3	38.35	1	38.50	38.35	2	2,280	0.09%
2020/06/16	1	37.85	2	38.03	38.10	-1	2,298	-0.04%
2020/06/12	2	37.30	0	0.00	37.70	2	2,336	0.09%
2020/06/11	1	38.70	2	38.63	37.85	-1	2,357	-0.04%
2020/06/10	5	38.39	5	38.65	38.90	0	2,364	0.00%
2020/06/09	15	39.48	13	40.00	39.45	2	2,359	0.08%
2020/06/08	3	43.43	6	43.05	42.50	-3	2,321	-0.13%
2020/06/04	1	41.85	0	0.00	42.25	1	2,241	0.04%
2020/06/03	0	0.00	2	41.80	42.00	-2	2,236	-0.09%
2020/06/01	0	0.00	1	41.15	41.25	-1	2,214	-0.05%
2020/05/27	1	40.15	2	40.63	40.60	-1	2,193	-0.05%
2020/05/26	4	41.40	5	41.54	40.70	-1	2,180	-0.05%
2020/05/25	5	40.24	3	39.90	40.90	2	2,064	0.10%
2020/05/20	4	38.95	18	39.00	38.50	-14	2,017	-0.69%
2020/05/18	11	37.30	0	0.00	36.30	11	2,071	0.53%
2020/05/13	0	0.00	10	38.60	38.95	-10	2,084	-0.48%
2020/05/12	0	0.00	1	38.90	38.20	-1	2,088	-0.05%
2020/05/11	0	0.00	5	39.25	39.20	-5	2,079	-0.24%
2020/05/08	8	39.07	6	38.53	39.75	2	2,046	0.10%
2020/05/07	4	38.39	4	38.45	38.30	0	1,969	0.00%
2020/05/06	0	0.00	2	37.93	37.35	-2	1,909	-0.10%
2020/05/05	17	37.71	11	37.86	37.60	6	1,888	0.32%
2020/04/30	0	0.00	1	37.25	37.15	-1	1,846	-0.05%
2020/04/28	11	36.72	1	36.70	36.35	10	1,867	0.54%
2020/04/24	0	0.00	1	36.35	36.05	-1	1,861	-0.05%
2020/04/23	3	36.83	8	37.22	36.50	-5	1,854	-0.27%
2020/04/22	2	34.13	4	34.25	36.35	-2	1,774	-0.11%
2020/04/21	3	33.88	0	0.00	33.85	3	1,753	0.17%
2020/04/20	3	35.00	0	0.00	35.35	3	1,740	0.17%
2020/04/17	9	35.13	12	34.49	35.00	-3	1,732	-0.17%
2020/04/16	8	35.92	8	35.09	35.35	0	1,690	0.00%
2020/04/15	8	33.55	2	34.30	34.50	6	1,599	0.38%
2020/04/14	7	32.00	9	32.66	32.90	-2	1,557	-0.13%
2020/04/13	4	31.40	0	0.00	31.30	4	1,552	0.26%
2020/04/09	2	32.55	1	32.05	32.00	1	1,577	0.06%
2020/04/08	0	0.00	1	32.00	33.00	-1	1,568	-0.06%
2020/04/07	0	0.00	4	31.15	32.25	-4	1,558	-0.26%
2020/04/06	2	30.15	0	0.00	30.35	2	1,552	0.13%
2020/04/01	1	29.80	0	0.00	29.95	1	1,773	0.06%
2020/03/31	1	30.80	2	29.85	29.70	-1	1,891	-0.05%
2020/03/30	4	29.70	2	30.15	30.15	2	1,907	0.10%
2020/03/27	1	29.65	0	0.00	29.95	1	1,900	0.05%
2020/03/26	0	0.00	1	28.90	29.20	-1	1,865	-0.05%
2020/03/25	3	29.07	4	29.13	29.30	-1	1,839	-0.05%
2020/03/24	1	26.50	2	26.75	27.45	-1	1,814	-0.06%
2020/03/23	7	25.99	5	25.50	25.40	2	1,814	0.11%
2020/03/20	2	26.20	2	27.55	27.55	0	1,881	0.00%
2020/03/19	1	26.70	1	25.05	25.05	0	1,920	0.00%
2020/03/18	0	0.00	1	29.30	27.80	-1	1,914	-0.05%
2020/03/17	2	29.40	0	0.00	28.50	2	1,981	0.10%
2020/03/13	3	32.95	1	33.00	34.00	2	2,053	0.10%
2020/03/12	2	36.55	3	39.75	36.60	-1	2,306	-0.04%
2020/03/11	3	40.70	0	0.00	40.50	3	2,366	0.13%
2020/03/06	0	0.00	1	44.30	44.05	-1	2,336	-0.04%
2020/03/05	3	45.77	5	45.50	45.10	-2	2,337	-0.09%
2020/03/04	0	0.00	1	43.65	45.05	-1	2,295	-0.04%
2020/03/03	1	43.40	5	43.60	43.20	-4	2,289	-0.17%
2020/02/26	0	0.00	7	44.70	44.35	-7	2,267	-0.31%
2020/02/25	2	44.78	0	0.00	45.00	2	2,261	0.09%
2020/02/24	0	0.00	2	44.80	44.85	-2	2,255	-0.09%
2020/02/21	0	0.00	1	45.70	45.80	-1	2,251	-0.04%
2020/02/20	4	46.76	3	46.02	46.10	1	2,232	0.04%
2020/02/19	0	0.00	1	43.20	44.50	-1	2,107	-0.05%
2020/02/18	2	42.93	1	42.60	42.60	1	2,098	0.05%
2020/02/17	1	43.60	0	0.00	43.20	1	2,104	0.05%
2020/02/12	2	42.40	0	0.00	42.30	2	2,096	0.10%
2020/02/11	0	0.00	6	41.80	41.60	-6	2,122	-0.28%
2020/02/07	0	0.00	1	42.00	41.60	-1	2,261	-0.04%
2020/02/06	0	0.00	2	42.58	42.90	-2	2,287	-0.09%
2020/02/05	1	41.95	0	0.00	42.15	1	2,351	0.04%
2020/02/04	2	41.35	4	40.00	41.55	-2	2,428	-0.08%
2020/02/03	4	38.70	0	0.00	38.65	4	2,450	0.16%
2020/01/30	0	0.00	1	43.30	43.25	-1	2,614	-0.04%
2020/01/20	0	0.00	3	48.35	48.05	-3	2,868	-0.10%
2020/01/16	0	0.00	1	48.10	48.70	-1	3,126	-0.03%
2020/01/14	1	48.40	0	0.00	48.25	1	3,283	0.03%
2020/01/10	0	0.00	1	47.25	47.15	-1	3,299	-0.03%
2020/01/08	2	47.13	0	0.00	46.50	2	3,455	0.06%
2020/01/06	1	48.55	0	0.00	48.20	1	3,501	0.03%
2020/01/03	0	0.00	3	49.40	49.40	-3	3,520	-0.09%
2020/01/02	8	50.95	0	0.00	50.90	8	3,693	0.22%
2019/12/31	0	0.00	4	50.95	50.80	-4	3,679	-0.11%
2019/12/30	2	50.80	4	50.85	50.70	-2	3,684	-0.05%
2019/12/27	59	51.94	26	52.06	50.90	33	3,659	0.90%
2019/12/26	9	50.48	5	50.80	51.80	4	3,458	0.12%
2019/12/24	0	0.00	4	48.95	48.80	-4	3,320	-0.12%
2019/12/23	5	49.07	0	0.00	48.70	5	3,309	0.15%
2019/12/20	0	0.00	3	48.90	48.55	-3	3,323	-0.09%
2019/12/19	4	49.33	0	0.00	48.70	4	3,323	0.12%
2019/12/18	2	50.40	0	0.00	49.00	2	3,325	0.06%
2019/12/17	0	0.00	5	49.69	49.90	-5	3,355	-0.15%
2019/12/16	0	0.00	1	48.80	50.00	-1	3,465	-0.03%
2019/12/12	1	48.80	0	0.00	48.60	1	3,507	0.03%
2019/12/11	3	49.88	3	49.67	50.00	0	3,431	0.00%
2019/12/10	2	48.60	6	49.68	49.65	-4	3,390	-0.12%
2019/12/09	15	50.01	4	49.63	49.20	11	3,352	0.33%
2019/12/05	1	45.30	0	0.00	45.15	1	3,082	0.03%
2019/12/03	1	45.35	1	45.25	44.85	0	3,101	0.00%
2019/12/02	0	0.00	1	45.10	44.85	-1	3,115	-0.03%
2019/11/28	0	0.00	2	46.75	47.00	-2	3,160	-0.06%
2019/11/26	10	46.25	0	0.00	46.40	10	3,217	0.31%
2019/11/22	1	46.80	0	0.00	46.25	1	3,435	0.03%
2019/11/20	0	0.00	3	46.00	45.90	-3	3,516	-0.09%
2019/11/19	0	0.00	5	46.75	46.55	-5	3,613	-0.14%
2019/11/15	7	47.04	1	47.20	46.65	6	3,915	0.15%
2019/11/14	1	46.05	2	46.00	46.10	-1	3,987	-0.03%
2019/11/13	5	47.15	1	47.40	47.00	4	4,056	0.10%
2019/11/12	1	46.90	0	0.00	47.40	1	4,066	0.02%
2019/11/11	1	45.90	1	45.95	45.80	0	4,094	0.00%
2019/11/08	2	48.20	1	47.50	47.70	1	4,099	0.02%
2019/11/07	3	48.97	2	48.05	47.80	1	4,121	0.02%
2019/11/06	7	52.93	11	51.80	51.50	-4	4,049	-0.10%
2019/11/05	4	52.05	6	51.32	51.50	-2	3,973	-0.05%
2019/11/04	4	52.03	6	51.90	51.80	-2	3,945	-0.05%
2019/11/01	4	52.25	2	52.70	53.30	2	3,874	0.05%
2019/10/31	2	51.30	2	51.10	51.50	0	3,776	0.00%
2019/10/30	10	52.82	2	51.80	52.40	8	3,732	0.21%
2019/10/29	6	51.97	4	51.45	50.80	2	3,604	0.06%
2019/10/28	7	53.57	15	53.21	51.70	-8	3,527	-0.23%
2019/10/25	19	49.55	23	51.65	53.10	-4	3,262	-0.12%
2019/10/23	6	49.18	3	48.93	48.40	3	3,020	0.10%
2019/10/22	6	47.38	0	0.00	48.25	6	2,906	0.21%
2019/10/21	0	0.00	1	46.75	47.60	-1	2,874	-0.03%
2019/10/18	1	47.15	2	47.00	47.05	-1	2,864	-0.03%
2019/10/17	0	0.00	1	46.60	46.80	-1	2,858	-0.03%
2019/10/16	4	48.48	8	49.43	47.10	-4	2,841	-0.14%
2019/10/15	1	46.45	10	46.92	46.50	-9	2,708	-0.33%
2019/10/14	9	47.79	0	0.00	46.80	9	2,767	0.33%
2019/10/09	12	47.08	17	46.96	46.60	-5	2,713	-0.18%
2019/10/08	7	47.26	4	47.19	47.00	3	2,681	0.11%
2019/10/04	0	0.00	5	45.40	44.90	-5	2,482	-0.20%
2019/10/03	1	44.40	0	0.00	44.55	1	2,460	0.04%
2019/10/02	5	45.35	6	45.43	45.40	-1	2,477	-0.04%
2019/10/01	4	43.80	1	43.40	44.95	3	2,461	0.12%
2019/09/27	3	43.03	4	43.26	43.00	-1	2,455	-0.04%
2019/09/26	5	44.30	1	44.15	44.15	4	2,451	0.16%
2019/09/25	2	44.13	2	44.30	44.10	0	2,477	0.00%
2019/09/24	2	45.98	0	0.00	45.70	2	2,468	0.08%
2019/09/23	3	45.85	0	0.00	45.65	3	2,450	0.12%
2019/09/19	6	47.20	6	47.95	46.50	0	2,419	0.00%
2019/09/18	5	45.66	4	45.28	45.90	1	2,245	0.04%
2019/09/17	3	44.75	0	0.00	44.70	3	2,237	0.13%
2019/09/12	1	43.80	0	0.00	43.70	1	2,198	0.05%
2019/09/11	5	43.56	1	43.80	43.40	4	2,202	0.18%
2019/09/10	1	45.55	2	44.58	45.00	-1	2,209	-0.05%
2019/09/09	24	47.21	24	46.92	46.20	0	2,176	0.00%
2019/09/06	1	45.75	1	46.30	45.95	0	2,114	0.00%
2019/09/05	1	46.85	6	46.01	46.20	-5	2,103	-0.24%
2019/09/04	2	46.23	2	46.05	46.30	0	2,093	0.00%
2019/09/03	3	46.70	8	46.24	46.00	-5	2,091	-0.24%
2019/09/02	5	46.31	1	47.50	47.50	4	2,091	0.19%
2019/08/30	5	46.81	4	46.36	45.60	1	2,058	0.05%
2019/08/29	4	46.78	2	46.93	46.40	2	2,011	0.10%
2019/08/28	6	47.18	9	47.62	47.30	-3	1,965	-0.15%
2019/08/27	9	46.22	10	47.35	48.10	-1	1,869	-0.05%
2019/08/26	4	43.95	1	44.25	44.00	3	1,735	0.17%
2019/08/23	1	45.30	6	45.73	45.35	-5	1,688	-0.30%
2019/08/22	2	45.60	0	0.00	46.35	2	1,643	0.12%
2019/08/21	5	44.45	6	44.58	44.80	-1	1,537	-0.07%
2019/08/20	7	44.16	5	43.31	44.70	2	1,452	0.14%
2019/08/16	1	38.70	1	39.00	40.40	0	1,134	0.00%
2019/08/15	0	0.00	2	37.20	38.05	-2	1,050	-0.19%
2019/08/14	0	0.00	3	38.87	37.85	-3	1,028	-0.29%
2019/08/13	6	37.38	7	37.04	38.25	-1	984	-0.10%
2019/08/12	3	36.67	4	37.08	37.20	-1	973	-0.10%
2019/08/08	0	0.00	2	35.43	35.10	-2	919	-0.22%
2019/08/01	3	35.40	0	0.00	35.30	3	913	0.33%
2019/07/30	1	35.05	3	36.70	34.95	-2	904	-0.22%
2019/07/29	0	0.00	10	36.85	36.80	-10	887	-1.13%
2019/07/26	0	0.00	1	37.20	36.95	-1	887	-0.11%
2019/07/25	5	37.40	4	37.03	36.90	1	898	0.11%
2019/07/23	1	36.50	0	0.00	36.20	1	860	0.12%
2019/07/19	0	0.00	1	36.00	36.25	-1	851	-0.12%
2019/07/17	3	35.77	2	36.03	36.10	1	843	0.12%
2019/07/16	1	36.90	5	36.94	36.15	-4	830	-0.48%
2019/07/10	1	34.45	0	0.00	34.70	1	743	0.13%
2019/07/08	1	34.60	0	0.00	34.55	1	731	0.14%
2019/07/05	0	0.00	1	34.40	34.50	-1	701	-0.14%
2019/07/03	10	33.99	0	0.00	33.70	10	683	1.46%
2019/07/02	1	34.00	0	0.00	34.00	1	678	0.15%
2019/06/28	1	32.80	0	0.00	32.75	1	641	0.16%
2019/06/24	0	0.00	5	33.65	33.25	-5	597	-0.84%
2019/06/20	0	0.00	1	32.55	32.35	-1	512	-0.20%
2019/06/10	0	0.00	2	30.63	31.15	-2	468	-0.43%
2019/06/04	0	0.00	0	28.90	28.90	0	466	0.00%
2019/05/29	0	0.00	0	28.40	27.95	0	582	0.00%
2019/05/17	1	31.10	0	0.00	30.55	1	748	0.13%
2019/05/13	1	29.50	0	0.00	29.35	1	891	0.11%
2019/05/10	2	30.30	0	0.00	30.15	2	912	0.22%
2019/05/06	1	31.90	0	0.00	31.35	1	929	0.11%
2019/04/29	1	30.90	0	0.00	30.65	1	1,002	0.10%
2019/04/25	0	0.00	1	32.40	32.50	-1	1,162	-0.09%
2019/04/23	1	32.30	0	0.00	32.55	1	1,319	0.08%
2019/04/18	2	33.30	0	0.00	33.05	2	1,338	0.15%
2019/04/17	0	0.00	1	34.40	34.30	-1	1,345	-0.07%
2019/04/16	1	34.10	0	0.00	34.00	1	1,361	0.07%
2019/04/12	0	0.00	1	33.45	33.45	-1	1,395	-0.07%
2019/04/11	0	0.00	1	34.90	34.20	-1	1,400	-0.07%
2019/04/08	0	0.00	2	34.40	34.30	-2	1,461	-0.14%
2019/04/02	0	0.00	5	33.70	33.75	-5	1,469	-0.34%
2019/04/01	0	0.00	5	33.80	33.75	-5	1,472	-0.34%
2019/03/25	7	33.08	2	33.00	33.00	5	1,547	0.32%
2019/03/22	0	0.00	1	33.80	33.85	-1	1,556	-0.06%
2019/03/21	0	0.00	1	34.45	34.20	-1	1,575	-0.06%
2019/03/20	0	0.00	10	34.15	34.00	-10	1,638	-0.61%
2019/03/18	3	34.00	1	33.95	33.95	2	1,808	0.11%
2019/03/15	1	34.75	6	34.83	34.85	-5	1,829	-0.27%
2019/03/13	1	35.35	0	0.00	35.25	1	1,985	0.05%
2019/03/12	5	36.15	1	35.70	35.30	4	2,209	0.18%
2019/03/11	0	0.00	1	36.20	35.75	-1	2,228	-0.04%
2019/03/04	2	38.00	2	38.05	37.90	0	2,692	0.00%
2019/02/25	4	37.36	5	37.74	37.25	-1	2,683	-0.04%
2019/02/22	5	37.12	2	37.33	36.70	3	2,667	0.11%
2019/02/21	0	0.00	1	36.95	37.00	-1	2,675	-0.04%
2019/02/20	2	36.78	3	36.85	36.70	-1	2,678	-0.04%
2019/02/19	2	37.25	3	37.37	36.70	-1	2,688	-0.04%
2019/02/18	1	36.50	2	36.60	36.50	-1	2,701	-0.04%
2019/02/15	0	0.00	1	36.10	36.00	-1	2,692	-0.04%
2019/02/14	12	37.34	11	37.26	36.60	1	2,683	0.04%
2019/02/13	1	36.90	13	36.66	36.35	-12	2,608	-0.46%
2019/02/12	3	36.27	0	0.00	36.30	3	2,576	0.12%
2019/02/11	1	35.15	1	35.50	36.15	0	2,557	0.00%
2019/01/30	0	0.00	2	34.40	34.40	-2	2,554	-0.08%
2019/01/28	0	0.00	1	34.90	34.80	-1	2,593	-0.04%
2019/01/18	30	35.82	37	35.87	35.70	-7	2,556	-0.27%
2019/01/16	19	35.43	19	35.39	35.10	0	2,417	0.00%
2019/01/15	2	33.80	2	34.05	35.20	0	2,336	0.00%
2019/01/11	0	0.00	1	34.35	33.40	-1	2,274	-0.04%
2019/01/10	1	33.40	0	0.00	33.40	1	2,266	0.04%
2019/01/08	1	33.15	4	32.98	33.50	-3	2,284	-0.13%
2019/01/07	0	0.00	1	33.35	33.45	-1	2,276	-0.04%
2019/01/04	0	0.00	1	33.45	32.90	-1	2,294	-0.04%
2019/01/02	1	33.35	0	0.00	33.55	1	2,326	0.04%
2018/12/28	21	33.36	22	33.42	33.25	-1	2,346	-0.04%
2018/12/27	3	32.78	2	32.50	32.25	1	2,334	0.04%
2018/12/26	0	0.00	3	32.00	31.70	-3	2,339	-0.13%
2018/12/25	0	0.00	4	32.03	32.10	-4	2,332	-0.17%
2018/12/24	3	32.95	0	0.00	33.05	3	2,363	0.13%
2018/12/21	7	32.09	7	32.53	32.70	0	2,387	0.00%
2018/12/20	25	31.53	22	31.60	31.95	3	2,419	0.12%
2018/12/19	2	33.70	0	0.00	33.15	2	2,446	0.08%
2018/12/18	10	34.45	0	0.00	34.00	10	2,493	0.40%
2018/12/17	10	35.80	0	0.00	35.35	10	2,473	0.40%
2018/12/14	1	34.90	11	34.85	35.05	-10	2,464	-0.41%
2018/12/13	0	0.00	10	36.75	35.80	-10	2,446	-0.41%
2018/12/12	12	37.13	25	37.91	37.10	-13	2,386	-0.54%
2018/12/11	1	34.40	0	0.00	34.80	1	2,220	0.05%
2018/12/10	26	34.98	6	34.23	34.30	20	2,221	0.90%
2018/12/07	7	36.70	7	36.42	36.00	0	2,193	0.00%
2018/12/06	3	36.22	8	35.30	35.10	-5	2,121	-0.24%
2018/12/05	10	38.40	14	39.00	38.95	-4	2,034	-0.20%
2018/12/04	3	35.87	4	35.95	36.30	-1	1,827	-0.05%
2018/12/03	12	36.32	0	0.00	35.90	12	1,816	0.66%
2018/11/30	6	35.17	5	36.18	35.00	1	1,745	0.06%
2018/11/29	0	0.00	12	34.90	35.30	-12	1,674	-0.72%
2018/11/28	4	35.36	15	34.95	35.30	-11	1,616	-0.68%
2018/11/27	11	32.70	21	33.15	33.75	-10	1,451	-0.69%
2018/11/26	12	30.66	1	30.95	30.70	11	1,329	0.83%
2018/11/23	0	0.00	18	30.06	29.85	-18	1,321	-1.36%
2018/11/22	3	31.98	0	0.00	29.70	3	1,358	0.22%
2018/11/21	29	30.51	20	30.22	30.75	9	1,312	0.69%
2018/11/20	1	30.70	15	30.18	30.00	-14	1,312	-1.07%
2018/11/19	5	30.40	0	0.00	30.25	5	1,302	0.38%
2018/11/16	0	0.00	2	29.93	29.95	-2	1,295	-0.15%
2018/11/15	11	30.35	3	30.20	30.00	8	1,279	0.63%
2018/11/12	0	0.00	1	28.50	28.40	-1	1,242	-0.08%
2018/11/09	0	0.00	2	28.58	28.95	-2	1,250	-0.16%
2018/11/07	3	28.82	1	28.90	29.05	2	1,271	0.16%
2018/11/06	1	29.15	1	30.20	27.85	0	1,292	0.00%
2018/11/01	3	28.63	4	28.50	28.35	-1	1,338	-0.07%
2018/10/31	1	27.45	2	27.25	27.45	-1	1,349	-0.07%
2018/10/25	0	0.00	1	25.70	25.60	-1	1,397	-0.07%
2018/10/22	0	0.00	0	29.85	29.60	0	1,451	0.00%
2018/10/18	0	0.00	5	29.10	29.00	-5	1,523	-0.33%
2018/10/16	3	29.00	0	28.90	28.90	3	1,633	0.18%
2018/10/12	5	28.00	0	0.00	28.05	5	1,687	0.30%
2018/10/09	14	31.05	4	30.66	30.00	10	1,792	0.56%
2018/10/08	7	33.15	10	32.60	32.70	-3	1,957	-0.15%
2018/10/05	7	35.21	2	33.88	33.85	5	1,968	0.25%
2018/10/04	0	0.00	6	37.60	37.50	-6	1,969	-0.30%
2018/10/03	2	38.30	2	37.80	37.80	0	2,033	0.00%
2018/10/02	10	38.82	8	40.05	38.60	2	2,079	0.10%
2018/10/01	1	38.75	1	38.95	39.10	0	2,092	0.00%
2018/09/28	2	38.50	2	38.50	38.50	0	2,183	0.00%
2018/09/27	1	38.90	1	40.05	38.20	0	2,335	0.00%
2018/09/26	7	38.88	17	39.22	38.30	-10	2,389	-0.42%
2018/09/25	6	38.39	9	38.59	39.65	-3	2,624	-0.11%
2018/09/21	3	35.55	0	0.00	36.05	3	2,697	0.11%
2018/09/20	2	35.88	6	35.33	35.30	-4	2,931	-0.14%
2018/09/18	1	36.35	0	0.00	35.70	1	3,290	0.03%
2018/09/17	1	36.75	0	0.00	37.25	1	3,406	0.03%
2018/09/14	2	37.18	2	37.55	37.45	0	3,478	0.00%
2018/09/13	1	36.15	2	37.10	36.00	-1	3,591	-0.03%
2018/09/12	2	35.10	0	0.00	35.75	2	3,840	0.05%
2018/09/10	1	36.20	0	0.00	35.05	1	4,200	0.02%
2018/09/07	2	39.05	0	0.00	37.40	2	4,516	0.04%
2018/09/04	3	40.37	2	41.08	40.90	1	5,674	0.02%
2018/09/03	0	0.00	1	41.00	40.10	-1	5,940	-0.02%
2018/08/31	0	0.00	1	41.60	42.10	-1	6,225	-0.02%
2018/08/30	0	0.00	1	41.55	41.30	-1	6,336	-0.02%
2018/08/29	2	41.88	2	41.85	41.10	0	6,392	0.00%
2018/08/28	0	0.00	1	40.35	40.35	-1	6,415	-0.02%
2018/08/27	1	40.40	0	0.00	40.90	1	6,494	0.02%
2018/08/22	1	40.60	0	0.00	40.20	1	7,216	0.01%
2018/08/20	3	40.75	0	0.00	40.20	3	7,592	0.04%
2018/08/17	8	42.34	8	42.92	41.30	0	7,777	0.00%
2018/08/16	3	40.10	1	41.30	41.20	2	7,946	0.03%
2018/08/15	11	40.26	9	39.99	40.80	2	7,961	0.03%
2018/08/14	13	40.05	3	40.73	40.85	10	7,949	0.13%
2018/08/13	12	40.74	0	0.00	39.40	12	7,935	0.15%
2018/08/10	2	42.30	20	43.48	42.00	-18	7,897	-0.23%
2018/08/09	0	0.00	1	45.85	45.80	-1	7,839	-0.01%
2018/08/07	2	48.65	2	48.30	48.10	0	7,832	0.00%
2018/08/06	1	47.55	0	0.00	47.30	1	7,814	0.01%
2018/07/31	0	0.00	1	49.10	48.40	-1	7,801	-0.01%
2018/07/27	10	50.90	0	0.00	50.90	10	7,785	0.13%
2018/07/24	3	50.27	4	50.43	49.75	-1	7,694	-0.01%
2018/07/20	4	49.73	0	0.00	48.60	4	7,595	0.05%
2018/07/19	0	0.00	1	48.65	49.80	-1	7,558	-0.01%
2018/07/18	10	51.40	4	50.40	49.20	6	7,535	0.08%
2018/07/17	26	51.05	25	50.80	50.90	1	7,498	0.01%
2018/07/16	9	52.93	6	52.97	53.50	3	7,432	0.04%
2018/07/13	1	50.70	3	50.93	50.10	-2	7,316	-0.03%
2018/07/12	3	49.72	6	49.37	50.50	-3	7,303	-0.04%
2018/07/11	2	51.20	0	0.00	49.60	2	7,281	0.03%
2018/07/09	6	49.85	1	49.60	49.50	5	7,168	0.07%
2018/07/06	6	49.23	10	49.28	51.10	-4	7,143	-0.06%
2018/07/05	8	50.79	7	50.74	50.30	1	7,059	0.01%
2018/07/04	8	53.16	10	52.76	52.20	-2	6,912	-0.03%
2018/07/03	35	57.68	24	56.64	54.10	11	6,815	0.16%
2018/07/02	2	56.20	3	56.30	55.80	-1	6,538	-0.02%
2018/06/29	22	56.95	25	57.00	55.40	-3	6,411	-0.05%
2018/06/28	8	54.34	10	54.63	55.00	-2	6,177	-0.03%
2018/06/27	10	53.98	18	54.13	53.20	-8	6,026	-0.13%
2018/06/26	15	52.49	7	52.13	51.50	8	5,837	0.14%
2018/06/25	7	51.66	3	52.93	50.50	4	5,736	0.07%
2018/06/22	2	53.00	1	52.50	52.50	1	5,680	0.02%
2018/06/21	20	55.40	38	55.81	56.30	-18	5,564	-0.32%
2018/06/20	68	54.30	61	53.15	52.20	7	5,338	0.13%
2018/06/19	26	55.20	28	54.43	53.80	-2	5,136	-0.04%
2018/06/15	78	58.94	40	57.57	57.20	38	5,187	0.73%
2018/06/14	45	56.39	46	57.00	58.50	-1	4,883	-0.02%
2018/06/13	44	56.35	43	56.01	53.20	1	4,486	0.02%
2018/06/12	23	55.67	18	56.55	56.50	5	4,175	0.12%
2018/06/11	3	51.57	3	51.97	53.20	0	3,770	0.00%
2018/06/08	3	46.97	1	48.10	48.40	2	3,522	0.06%
2018/06/07	3	44.55	4	45.84	45.60	-1	3,275	-0.03%
2018/06/06	2	44.43	15	44.15	43.85	-13	3,170	-0.41%
2018/06/05	1	43.85	8	44.11	43.90	-7	3,131	-0.22%
2018/06/04	2	46.95	0	0.00	45.55	2	3,106	0.06%
2018/06/01	0	0.00	4	46.90	46.50	-4	3,065	-0.13%
2018/05/31	35	49.56	46	49.12	46.10	-11	3,119	-0.35%
2018/05/30	18	46.50	7	46.92	47.10	11	2,874	0.38%
2018/05/29	6	46.98	28	45.84	43.90	-22	2,552	-0.86%
2018/05/28	8	42.43	3	43.73	43.85	5	2,358	0.21%
2018/05/25	1	42.20	1	41.45	40.95	0	2,209	0.00%
2018/05/24	6	41.48	30	40.76	41.70	-24	2,033	-1.18%
2018/05/23	0	0.00	4	37.73	37.95	-4	1,873	-0.21%
2018/05/22	1	36.60	0	0.00	36.05	1	1,871	0.05%
2018/05/18	0	0.00	10	35.95	36.10	-10	1,925	-0.52%
2018/05/17	2	36.50	0	0.00	36.20	2	1,960	0.10%
2018/05/16	1	38.10	2	38.05	37.10	-1	1,993	-0.05%
2018/05/15	12	37.82	1	37.90	37.80	11	2,038	0.54%
2018/05/14	0	0.00	1	37.35	36.80	-1	2,101	-0.05%
2018/05/11	13	38.80	10	38.62	37.20	3	2,141	0.14%
2018/05/10	7	35.95	1	35.85	37.20	6	2,191	0.27%
2018/05/09	2	35.90	7	35.00	35.30	-5	2,418	-0.21%
2018/05/08	8	35.53	0	0.00	35.20	8	2,601	0.31%
2018/05/07	0	0.00	1	34.75	34.75	-1	2,903	-0.03%
2018/05/04	8	34.09	4	34.90	34.25	4	3,184	0.13%
2018/05/02	2	36.70	0	0.00	36.40	2	3,482	0.06%
2018/04/30	1	37.00	0	0.00	37.00	1	3,608	0.03%
2018/04/27	12	36.82	10	37.00	37.00	2	3,747	0.05%
2018/04/26	1	36.30	1	37.60	36.00	0	3,777	0.00%
2018/04/25	5	36.92	0	0.00	37.90	5	3,797	0.13%
2018/04/24	0	0.00	1	37.10	37.20	-1	3,911	-0.03%
2018/04/23	9	40.20	1	39.00	38.50	8	3,928	0.20%
2018/04/20	0	0.00	3	40.22	39.85	-3	3,935	-0.08%
2018/04/19	6	41.20	11	41.68	40.75	-5	3,927	-0.13%
2018/04/17	0	0.00	3	36.60	36.50	-3	3,837	-0.08%
2018/04/16	2	38.15	3	38.35	38.05	-1	3,854	-0.03%
2018/04/13	5	38.53	0	0.00	38.80	5	3,945	0.13%
2018/04/12	0	0.00	2	39.10	38.50	-2	4,002	-0.05%
2018/04/11	1	39.90	8	39.64	39.65	-7	4,144	-0.17%
2018/04/10	2	41.55	2	41.20	40.35	0	4,193	0.00%
2018/04/03	0	0.00	1	41.00	40.95	-1	4,431	-0.02%
2018/03/30	10	41.85	3	41.92	40.85	7	4,904	0.14%
2018/03/29	0	0.00	1	40.95	41.40	-1	4,974	-0.02%
2018/03/28	5	42.30	0	0.00	41.35	5	5,094	0.10%
2018/03/26	2	41.20	7	40.91	41.20	-5	5,342	-0.09%
2018/03/23	10	40.85	35	40.52	40.65	-25	5,561	-0.45%
2018/03/22	4	42.95	2	42.35	41.95	2	5,565	0.04%
2018/03/21	117	45.43	117	44.78	43.60	0	5,554	0.00%	大買/大賣/
2018/03/19	3	41.90	0	0.00	41.80	3	5,478	0.05%
2018/03/16	20	42.90	0	0.00	42.50	20	5,526	0.36%
2018/03/15	0	0.00	1	42.20	42.65	-1	5,672	-0.02%
2018/03/14	0	0.00	1	42.40	42.10	-1	5,723	-0.02%
2018/03/13	13	42.63	8	42.26	42.00	5	5,841	0.09%
2018/03/09	13	42.07	12	41.33	41.45	1	5,804	0.02%
2018/03/08	6	42.08	8	41.89	41.70	-2	5,783	-0.03%
2018/03/07	3	42.78	1	43.30	41.10	2	5,746	0.03%
2018/03/06	12	43.19	8	43.93	43.20	4	5,715	0.07%
2018/03/05	2	41.73	0	0.00	41.45	2	5,554	0.04%
2018/03/02	0	0.00	2	40.50	40.30	-2	5,488	-0.04%
2018/02/27	7	41.29	0	0.00	40.35	7	5,541	0.13%
2018/02/23	10	41.40	0	0.00	41.10	10	5,742	0.17%
2018/02/08	3	39.00	0	0.00	39.15	3	6,637	0.05%
2018/02/07	1	40.00	0	0.00	38.85	1	6,614	0.02%
2018/02/06	4	40.71	1	40.10	38.30	3	6,578	0.05%
2018/02/05	1	41.20	2	42.25	42.50	-1	6,496	-0.02%
2018/02/02	4	44.11	4	44.74	43.75	0	6,467	0.00%
2018/02/01	4	47.20	15	46.98	45.60	-11	6,401	-0.17%
2018/01/31	7	46.26	149	47.95	47.10	-142	6,168	-2.30%	大賣/鉅額交易
2018/01/30	9	48.60	7	47.34	46.60	2	5,992	0.03%
2018/01/29	18	46.63	8	46.41	47.85	10	5,696	0.18%
2018/01/26	156	44.20	6	43.83	43.50	150	5,462	2.75%	大買/鉅額交易
2018/01/25	9	44.14	4	44.19	41.80	5	5,388	0.09%
2018/01/24	4	43.44	11	43.58	44.60	-7	5,370	-0.13%
2018/01/23	0	0.00	13	45.23	45.25	-13	5,326	-0.24%
2018/01/22	3	39.20	1	40.65	41.15	2	5,353	0.04%
2018/01/19	10	40.60	0	0.00	40.10	10	5,650	0.18%
2018/01/18	1	40.65	3	41.18	40.15	-2	6,086	-0.03%
2018/01/10	1	39.50	0	0.00	39.15	1	6,270	0.02%
2018/01/09	12	40.04	0	0.00	40.15	12	6,242	0.19%
2018/01/08	0	0.00	12	44.74	43.85	-12	6,153	-0.20%
2018/01/05	12	45.95	11	44.35	45.30	1	6,100	0.02%
2018/01/04	12	43.45	7	43.28	43.30	5	5,938	0.08%
2018/01/03	5	44.61	3	44.73	44.10	2	5,876	0.03%
2018/01/02	6	44.43	7	43.93	43.80	-1	5,769	-0.02%