尼克森 (3317)-兆豐-高雄券商分點個股進出

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
51.0
漲跌
▼0.1
漲幅
-0.20%
成交量
112張
產業
上櫃半導體類股
497人加入追蹤

立即追蹤
本地時間:13:30

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

尼克森 (3317)籌碼相關－兆豐-高雄券商分點個股進出

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

兆豐-高雄券商分點個股進出
兆豐-高雄券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/19	1	51.00	0	0.00	50.10	1	306	0.33%
2024/04/18	2	51.10	0	0.00	51.70	2	306	0.65%
2024/04/12	1	52.30	0	0.00	52.10	1	316	0.32%
2024/04/03	0.8	53.70	0	0.00	53.50	0.8	334	0.25%
2024/03/25	2	52.70	0	0.00	52.60	2	376	0.53%
2024/03/15	1	52.50	0	0.00	52.20	1	443	0.23%
2024/03/11	2	53.85	0	0.00	53.50	2	524	0.38%
2024/03/07	0	0.00	2	57.10	55.10	-2	559	-0.36%
2024/03/06	1	57.20	1	57.20	57.10	0	592	0.00%
2024/03/04	1	56.90	0	0.00	57.00	1	826	0.12%
2024/03/01	0	0.00	1	57.00	56.90	-1	832	-0.12%
2024/02/19	2	57.00	0	0.00	57.00	2	933	0.21%
2024/02/15	0	0.00	1	56.00	56.20	-1	936	-0.11%
2024/02/02	1	54.50	0	0.00	54.50	1	947	0.11%
2024/02/01	1	54.60	0	0.00	54.80	1	961	0.10%
2024/01/19	1	56.40	0	0.00	56.60	1	1,134	0.09%
2024/01/16	2	57.05	0	0.00	57.40	2	1,138	0.18%
2024/01/15	0	0.00	3	55.90	56.20	-3	1,131	-0.27%
2024/01/12	1	56.20	0	0.00	55.50	1	1,129	0.09%
2024/01/11	2	56.00	0	0.00	56.00	2	1,133	0.18%
2024/01/10	0	0.00	2	57.00	56.40	-2	1,138	-0.18%
2024/01/09	0	0.00	2	57.20	57.20	-2	1,149	-0.17%
2024/01/05	2	59.45	0	0.00	59.50	2	1,154	0.17%
2024/01/03	2	60.30	0	0.00	60.30	2	1,185	0.17%
2023/12/29	0.5	62.50	0	0.00	62.10	0.5	1,205	0.04%
2023/12/25	0	0.00	1	62.70	62.70	-1	1,216	-0.08%
2023/12/21	1	60.90	0	0.00	61.60	1	1,216	0.08%
2023/12/13	0	0.00	7	63.94	63.80	-7	1,207	-0.58%
2023/12/12	7	64.97	0	0.00	64.30	7	1,242	0.56%
2023/12/11	1	62.30	0.2	62.15	63.10	0.8	1,256	0.06%
2023/12/08	0	0.00	0.2	63.05	62.80	-0.2	1,268	-0.02%
2023/12/07	3.5	63.56	0	0.00	62.50	3.5	1,261	0.28%
2023/12/06	3	64.90	0	0.00	64.90	3	1,254	0.24%
2023/12/05	0	0.00	1	63.10	63.50	-1	1,218	-0.08%
2023/12/04	0	0.00	1	64.20	64.00	-1	1,216	-0.08%
2023/12/01	0.3	64.68	3	64.70	65.20	-2.7	1,191	-0.23%
2023/11/30	5	64.30	2	63.95	65.20	3	1,155	0.26%
2023/11/29	1.1	61.77	2.5	62.32	63.30	-1.4	1,002	-0.14%
2023/11/22	1	59.80	1	59.70	59.90	0	866	0.00%
2023/11/21	1	58.00	1	58.70	58.00	0	833	0.00%
2023/11/20	1	58.20	3.3	58.56	58.50	-2.3	824	-0.28%
2023/11/15	3	56.30	1	56.20	56.00	2	791	0.25%
2023/11/14	0.6	55.45	0.3	55.60	55.50	0.3	785	0.04%
2023/11/13	1.2	54.92	0	0.00	55.00	1.2	789	0.15%
2023/11/10	0	0.00	0.2	56.00	56.00	-0.2	779	-0.03%
2023/11/09	1	55.60	0	0.00	55.60	1	771	0.13%
2023/11/08	3.2	57.08	9	58.51	56.90	-5.8	761	-0.76%
2023/11/07	8	62.10	1.2	61.36	62.30	6.8	689	0.99%
2023/11/06	2	59.50	0	0.00	59.50	2	641	0.31%
2023/11/01	0	0.00	2	57.20	57.90	-2	634	-0.32%
2023/10/31	0	0.00	3	58.03	57.30	-3	629	-0.48%
2023/10/30	7	58.29	2	58.20	58.90	5	625	0.80%
2023/10/20	0	0.00	5	55.10	56.60	-5	573	-0.87%
2023/10/13	0	0.00	0.2	59.00	59.10	-0.2	549	-0.03%
2023/10/12	5	59.50	1	59.90	59.60	4	542	0.74%
2023/10/06	2	57.55	0	0.00	56.60	2	509	0.39%
2023/10/04	1	56.70	0	0.00	58.00	1	480	0.21%
2023/10/03	0	0.00	2	57.80	57.60	-2	473	-0.42%
2023/09/28	0	0.00	10	57.48	57.20	-10	458	-2.18%
2023/09/27	6	58.00	8	57.40	58.10	-2	450	-0.44%
2023/09/26	2	57.80	2	57.90	57.50	0	446	0.00%
2023/09/25	0	0.00	2	56.80	57.80	-2	438	-0.46%
2023/09/21	2	55.10	0	0.00	55.00	2	425	0.47%
2023/09/19	2	56.80	0	0.00	57.00	2	415	0.48%
2023/09/18	5	57.90	0	0.00	57.80	5	406	1.23%
2023/09/15	0	0.00	1	57.00	57.60	-1	398	-0.25%
2023/09/14	2	57.30	4	56.90	57.20	-2	356	-0.56%
2023/09/13	11	54.90	6	54.52	56.00	5	315	1.59%
2023/09/08	1	51.50	0	0.00	51.80	1	268	0.37%
2023/09/07	0	0.00	4	51.85	51.40	-4	270	-1.48%
2023/09/06	0	0.00	3	51.20	50.00	-3	257	-1.16%
2023/09/04	1	48.70	0	0.00	48.65	1	252	0.40%
2023/08/31	0	0.00	1	48.15	48.25	-1	255	-0.39%
2023/08/24	4	46.20	0	0.00	46.20	4	256	1.56%
2023/08/22	1	53.60	2	52.75	52.50	-1	247	-0.40%
2023/08/17	0	0.00	3	54.00	54.50	-3	247	-1.21%
2023/08/09	0	0.00	1	53.70	53.70	-1	245	-0.41%
2023/08/08	1	53.30	3	54.10	53.70	-2	241	-0.83%
2023/08/07	0	0.00	5	51.58	51.60	-5	234	-2.13%
2023/08/02	1	51.20	2	51.20	51.10	-1	242	-0.41%
2023/07/31	0	52.90	0	0.00	52.10	0	245	0.01%
2023/07/28	0	0.00	1	52.70	52.60	-1	245	-0.41%
2023/07/27	0	0.00	2	52.20	52.10	-2	244	-0.82%
2023/07/26	2	51.50	0	0.00	51.60	2	244	0.82%
2023/07/20	0	0.00	2	54.00	54.00	-2	249	-0.80%
2023/07/19	1	53.40	5	53.86	53.10	-4	248	-1.61%
2023/07/18	5	52.98	5	53.48	53.10	0	254	0.00%
2023/07/14	0	0.00	2	52.20	52.50	-2	271	-0.74%
2023/07/03	5	52.80	0	0.00	52.70	5	350	1.43%
2023/06/19	0	0.00	1	53.30	53.00	-1	365	-0.27%
2023/06/16	0	0.00	1	53.70	53.40	-1	368	-0.27%
2023/06/14	0	0.00	2	54.20	54.20	-2	374	-0.53%
2023/06/13	1	54.60	0	0.00	54.70	1	377	0.27%
2023/05/31	0	0.00	1	53.40	53.40	-1	399	-0.25%
2023/05/24	0	0.00	5	52.60	52.60	-5	408	-1.22%
2023/05/19	1	53.10	3	53.00	52.80	-2	418	-0.48%
2023/05/17	8	51.90	0	0.00	51.90	8	418	1.91%
2023/05/11	3	51.13	0	0.00	50.50	3	422	0.71%
2023/05/02	1	55.30	0	0.00	55.30	1	445	0.22%
2023/04/21	3	56.90	0	0.00	56.10	3	454	0.66%
2023/04/20	4	59.08	0	0.00	58.50	4	448	0.89%
2023/04/19	3	60.90	2	60.90	60.60	1	441	0.23%
2023/04/18	0	0.00	1	61.30	60.40	-1	428	-0.23%
2023/04/17	2	59.65	0	0.00	59.70	2	411	0.49%
2023/04/14	0	0.00	2	60.40	59.40	-2	403	-0.50%
2023/04/12	0	0.00	2	59.50	60.00	-2	372	-0.54%
2023/04/11	1	58.70	1	59.70	58.70	0	360	0.00%
2023/04/10	1	57.70	0	0.00	58.10	1	349	0.29%
2023/03/24	0	0.00	1	58.20	57.90	-1	355	-0.28%
2023/03/13	1	55.90	0	0.00	55.80	1	470	0.21%
2023/02/24	0	57.50	0	0.00	57.40	0	547	0.00%
2023/02/20	0	0.00	1	59.00	58.90	-1	567	-0.18%
2023/02/15	1	57.30	1	57.00	56.80	0	563	0.00%
2023/02/08	1	58.80	0	0.00	58.70	1	578	0.17%
2023/02/01	0	0.00	3	56.70	57.10	-3	565	-0.53%
2023/01/31	0	0.00	7	56.20	56.10	-7	558	-1.25%
2023/01/30	1	54.00	2	55.30	55.30	-1	554	-0.18%
2023/01/13	7	54.31	0	0.00	53.60	7	548	1.28%
2023/01/12	5	55.52	16	56.13	54.50	-11	547	-2.01%
2023/01/11	1	56.00	1	55.50	55.30	0	538	0.00%
2023/01/04	5	54.20	0	0.00	53.90	5	554	0.90%
2022/12/30	0	0.00	1	53.80	53.50	-1	557	-0.18%
2022/12/29	1	53.50	0	0.00	53.70	1	557	0.18%
2022/12/28	2	54.30	0	0.00	53.70	2	560	0.36%
2022/12/26	3	54.87	0	0.00	54.70	3	563	0.53%
2022/12/22	0	54.90	0	0.00	55.00	0	574	0.00%
2022/12/21	1	54.90	0	0.00	54.10	1	579	0.17%
2022/12/20	1	53.80	0	0.00	53.60	1	583	0.17%
2022/12/19	1	56.70	0	0.00	56.20	1	590	0.17%
2022/12/16	0	0.00	1	57.60	57.40	-1	591	-0.17%
2022/12/15	0	0.00	6	57.93	58.50	-6	593	-1.01%
2022/12/14	1	57.90	0	0.00	57.70	1	594	0.17%
2022/12/13	4	57.35	2	57.20	57.20	2	594	0.34%
2022/12/12	0	0.00	2	57.55	57.60	-2	594	-0.34%
2022/12/09	8	60.01	2	58.90	58.30	6	590	1.02%
2022/12/08	3	59.20	1	57.00	59.80	2	561	0.36%
2022/12/07	7	57.64	4	57.93	57.20	3	535	0.56%
2022/12/01	2	57.40	2	57.30	57.30	0	484	0.00%
2022/11/30	0	0.00	1	56.80	56.70	-1	483	-0.21%
2022/11/29	2	56.10	1	55.80	56.10	1	491	0.20%
2022/11/28	1	56.90	1	56.80	56.40	0	489	0.00%
2022/11/25	2	56.25	0	0.00	56.20	2	488	0.41%
2022/11/24	0	0.00	1	56.40	56.30	-1	478	-0.21%
2022/11/23	1	55.20	2	55.30	54.90	-1	459	-0.22%
2022/11/18	0	0.00	1	55.10	54.60	-1	442	-0.23%
2022/11/17	0	0.00	1	54.30	54.30	-1	428	-0.23%
2022/11/16	1	53.40	0	0.00	53.50	1	428	0.23%
2022/11/11	0	0.00	5	51.90	51.90	-5	469	-1.06%
2022/11/10	5	51.94	0	0.00	51.80	5	466	1.07%
2022/11/08	1	51.80	0	0.00	51.00	1	476	0.21%
2022/11/03	0	0.00	1	48.70	48.85	-1	469	-0.21%
2022/11/02	0	0.00	1	48.00	48.00	-1	470	-0.21%
2022/10/26	2	45.10	0	0.00	44.50	2	481	0.42%
2022/10/21	0	0.00	5	45.00	45.00	-5	522	-0.96%
2022/10/20	1	45.55	0	0.00	45.85	1	530	0.19%
2022/10/11	1	47.00	0	0.00	46.40	1	577	0.17%
2022/10/04	5	51.40	0	0.00	51.40	5	629	0.79%
2022/09/26	2	51.35	0	0.00	50.10	2	721	0.28%
2022/09/14	0	0.00	2	55.10	55.90	-2	784	-0.25%
2022/09/13	2	57.90	0	0.00	56.70	2	788	0.25%
2022/09/06	1	58.30	0	0.00	58.30	1	840	0.12%
2022/09/05	1	60.40	0	0.00	60.50	1	844	0.12%
2022/08/31	0	0.00	5	65.10	64.70	-5	877	-0.57%
2022/08/30	5	63.80	0	0.00	63.80	5	887	0.56%
2022/08/26	2	65.25	1	64.40	64.30	1	941	0.11%
2022/08/25	1	62.90	0	0.00	63.90	1	963	0.10%
2022/08/19	5	65.62	0	0.00	65.00	5	1,286	0.39%
2022/08/16	0	0.00	5	64.26	63.90	-5	1,276	-0.39%
2022/08/12	2	63.60	1	63.70	63.70	1	1,351	0.07%
2022/08/11	0	0.00	2	62.50	62.50	-2	1,376	-0.15%
2022/08/09	2	62.20	0	0.00	61.80	2	1,396	0.14%
2022/08/05	0	61.00	0	0.00	61.50	0	1,442	0.00%
2022/07/29	1	63.60	0	0.00	63.70	1	1,549	0.06%
2022/07/28	0	0.00	2	65.40	62.90	-2	1,564	-0.13%
2022/07/27	2	64.00	0	0.00	64.60	2	1,555	0.13%
2022/07/20	0	0.00	1	63.50	62.30	-1	1,534	-0.07%
2022/07/18	0	0.00	1	61.50	61.50	-1	1,526	-0.07%
2022/07/15	0	0.00	1	60.40	61.10	-1	1,518	-0.07%
2022/07/14	0	0.00	4	58.60	59.70	-4	1,504	-0.27%
2022/07/13	5	58.28	7	58.51	58.10	-2	1,491	-0.13%
2022/07/12	0	0.00	1	57.10	57.10	-1	1,479	-0.07%
2022/07/11	5	58.34	0	0.00	58.40	5	1,477	0.34%
2022/07/08	4	58.75	0	0.00	59.20	4	1,463	0.27%
2022/07/07	1	52.40	3	55.63	55.50	-2	1,419	-0.14%
2022/07/06	1	51.80	0	0.00	51.80	1	1,408	0.07%
2022/07/01	1	54.50	0	0.00	54.50	1	1,390	0.07%
2022/06/30	3	58.30	3	58.70	58.30	0	1,374	0.00%
2022/06/29	1	61.00	4	61.75	61.10	-3	1,364	-0.22%
2022/06/28	0	0.00	2	61.70	62.10	-2	1,361	-0.15%
2022/06/27	2	64.40	1	64.60	64.50	1	1,364	0.07%
2022/06/24	1	64.20	1	63.30	63.30	0	1,364	0.00%
2022/06/23	4	63.85	0	0.00	63.30	4	1,358	0.29%
2022/06/22	3	63.87	0	0.00	62.50	3	1,348	0.22%
2022/06/20	0	0.00	3	65.97	63.80	-3	1,371	-0.22%
2022/06/17	0	0.00	1	66.70	67.70	-1	1,360	-0.07%
2022/06/16	0	0.00	2	68.95	67.10	-2	1,361	-0.15%
2022/06/15	1	71.80	3	70.63	70.00	-2	1,342	-0.15%
2022/06/14	1	71.50	2	71.30	71.60	-1	1,348	-0.07%
2022/06/10	1	72.10	0	0.00	72.60	1	1,366	0.07%
2022/06/09	0	0.00	1	71.30	72.20	-1	1,358	-0.07%
2022/06/08	2	73.55	5	73.68	73.10	-3	1,326	-0.23%
2022/06/07	3	74.50	11	73.90	73.90	-8	1,314	-0.61%
2022/06/06	4	73.25	4	72.93	73.10	0	1,277	0.00%
2022/06/02	0	0.00	8	74.61	74.10	-8	1,267	-0.63%
2022/06/01	13	75.85	7	75.23	75.10	6	1,239	0.48%
2022/05/31	4	72.73	4	72.98	73.60	0	1,138	0.00%
2022/05/30	13	72.72	6	73.38	73.20	7	1,094	0.64%
2022/05/27	8	69.20	2	68.15	69.90	6	951	0.63%
2022/05/26	0	0.00	1	66.40	66.40	-1	913	-0.11%
2022/05/25	1	67.70	2	67.30	67.10	-1	906	-0.11%
2022/05/24	5	67.24	4	66.83	66.50	1	911	0.11%
2022/05/23	4	69.48	4	68.58	68.00	0	894	0.00%
2022/05/20	9	68.44	10	68.05	68.90	-1	854	-0.12%
2022/05/19	4	65.35	6	65.18	68.10	-2	820	-0.24%
2022/05/18	0	0.00	6	65.08	64.30	-6	790	-0.76%
2022/05/17	4	64.20	4	63.95	64.80	0	783	0.00%
2022/05/16	6	64.55	6	64.07	63.10	0	773	0.00%
2022/05/13	7	64.17	4	63.80	64.30	3	753	0.40%
2022/05/12	7	63.29	4	63.23	61.90	3	739	0.41%
2022/05/11	2	64.60	5	63.40	63.10	-3	744	-0.40%
2022/05/10	8	61.81	2	61.55	65.00	6	717	0.84%
2022/05/09	5	62.26	3	62.40	61.80	2	697	0.29%
2022/04/15	1	62.10	0	0.00	62.10	1	781	0.13%
2022/04/11	3	65.07	0	0.00	65.00	3	1,312	0.23%
2022/04/08	1	68.20	1	67.70	67.70	0	1,614	0.00%
2022/04/07	3	68.40	0	0.00	67.60	3	1,626	0.18%
2022/03/30	0	0.00	5	72.70	72.10	-5	1,658	-0.30%
2022/03/25	0	0.00	1	71.70	70.30	-1	1,656	-0.06%
2022/03/23	1	70.80	1	72.40	70.70	0	1,663	0.00%
2022/03/22	1	69.50	1	69.70	69.70	0	1,648	0.00%
2022/03/21	0	0.00	1	69.70	69.10	-1	1,649	-0.06%
2022/03/18	1	70.50	0	0.00	70.30	1	1,651	0.06%
2022/03/17	0	0.00	1	68.70	69.80	-1	1,648	-0.06%
2022/03/16	0	0.00	3	68.20	67.10	-3	1,643	-0.18%
2022/03/15	1	67.80	1	66.80	65.80	0	1,641	0.00%
2022/03/08	1	66.50	0	0.00	64.10	1	1,821	0.05%
2022/03/07	3	66.20	0	0.00	66.00	3	1,840	0.16%
2022/03/04	0	0.00	1	69.50	68.80	-1	1,906	-0.05%
2022/03/03	1	70.30	1	70.30	70.40	0	1,937	0.00%
2022/03/01	1	68.50	0	0.00	68.90	1	1,979	0.05%
2022/02/25	1	67.00	0	0.00	67.40	1	2,012	0.05%
2022/02/24	1	67.00	0	0.00	66.60	1	2,110	0.05%
2022/02/23	3	69.67	0	0.00	69.70	3	2,149	0.14%
2022/02/21	0	0.00	1	71.00	70.80	-1	2,244	-0.04%
2022/02/17	0	0.00	1	72.40	71.50	-1	2,470	-0.04%
2022/02/14	0	0.00	1	70.70	70.90	-1	2,845	-0.04%
2022/02/11	2	72.60	4	72.95	72.40	-2	2,870	-0.07%
2022/02/09	1	71.00	0	0.00	71.80	1	2,917	0.03%
2022/02/08	0	0.00	2	69.80	70.70	-2	2,956	-0.07%
2022/01/25	2	67.50	0	0.00	67.30	2	3,158	0.06%
2022/01/24	2	67.40	2	69.30	69.30	0	3,305	0.00%
2022/01/21	2	69.80	0	0.00	69.70	2	3,445	0.06%
2022/01/20	1	71.40	0	0.00	71.70	1	3,451	0.03%
2022/01/18	1	71.80	0	0.00	71.30	1	3,490	0.03%
2022/01/11	10	73.53	0	0.00	72.00	10	3,598	0.28%
2022/01/10	2	76.75	1	76.10	76.00	1	3,565	0.03%
2022/01/07	3	78.13	0	0.00	77.70	3	3,595	0.08%
2022/01/06	1	83.20	1	83.50	81.60	0	3,544	0.00%
2022/01/05	1	86.70	3	86.83	84.80	-2	3,478	-0.06%
2022/01/04	3	83.00	0	0.00	84.50	3	3,237	0.09%
2022/01/03	4	84.73	4	83.90	82.70	0	3,127	0.00%
2021/12/28	1	79.00	1	80.00	80.00	0	2,908	0.00%
2021/12/23	0	0.00	1	79.90	79.70	-1	2,974	-0.03%
2021/12/22	3	80.40	0	0.00	79.50	3	2,987	0.10%
2021/12/17	1	78.60	0	0.00	78.50	1	3,002	0.03%
2021/12/14	0	0.00	2	76.65	76.60	-2	3,008	-0.07%
2021/12/09	0	0.00	1	79.60	79.50	-1	3,011	-0.03%
2021/12/06	0	0.00	1	81.20	81.40	-1	2,930	-0.03%
2021/12/03	0	0.00	1	82.60	82.80	-1	2,947	-0.03%
2021/12/02	2	82.40	0	0.00	81.00	2	2,980	0.07%
2021/12/01	0	0.00	3	82.13	83.20	-3	3,034	-0.10%
2021/11/30	2	82.55	1	83.20	81.40	1	3,044	0.03%
2021/11/26	0	0.00	1	78.70	78.00	-1	3,093	-0.03%
2021/11/25	0	0.00	1	82.00	79.60	-1	3,397	-0.03%
2021/11/24	1	82.70	0	0.00	81.10	1	3,456	0.03%
2021/11/23	1	86.50	3	84.67	82.00	-2	3,449	-0.06%
2021/11/22	0	0.00	2	83.95	83.80	-2	3,383	-0.06%
2021/11/19	0	0.00	10	83.71	82.50	-10	3,380	-0.30%
2021/11/18	5	82.78	1	82.30	82.20	4	3,384	0.12%
2021/11/17	12	84.97	19	84.97	82.20	-7	3,382	-0.21%
2021/11/16	13	81.27	6	81.13	81.20	7	3,270	0.21%
2021/11/15	12	84.00	11	84.54	83.10	1	3,230	0.03%
2021/11/12	11	78.71	13	77.94	80.00	-2	3,025	-0.07%
2021/11/11	3	79.03	0	0.00	77.10	3	2,998	0.10%
2021/11/10	2	77.50	3	78.17	77.50	-1	3,003	-0.03%
2021/11/09	2	77.75	2	77.20	77.70	0	3,024	0.00%
2021/11/05	2	77.55	3	77.10	76.40	-1	3,046	-0.03%
2021/11/04	6	78.25	3	77.67	79.30	3	3,037	0.10%
2021/11/03	0	0.00	2	75.00	76.30	-2	2,980	-0.07%
2021/11/02	2	74.65	3	74.60	74.90	-1	2,987	-0.03%
2021/11/01	5	77.82	10	78.22	77.80	-5	2,969	-0.17%
2021/10/29	10	73.95	7	73.49	74.80	3	2,873	0.10%
2021/10/27	0	0.00	1	70.20	70.00	-1	2,824	-0.04%
2021/10/25	2	68.95	0	0.00	69.60	2	2,996	0.07%
2021/10/22	0	0.00	2	69.50	69.70	-2	3,088	-0.06%
2021/10/20	1	67.50	1	68.30	67.60	0	3,317	0.00%
2021/10/19	0	0.00	1	67.80	67.40	-1	3,493	-0.03%
2021/10/15	3	66.97	5	64.88	63.60	-2	4,049	-0.05%
2021/10/14	0	62.50	0	0.00	62.80	0	4,161	0.00%
2021/10/13	1	62.40	3	60.03	60.20	-2	4,363	-0.05%
2021/10/12	2	63.05	0	0.00	62.90	2	4,408	0.05%
2021/10/08	1	64.60	1	66.30	64.70	0	4,466	0.00%
2021/10/07	1	66.30	3	67.13	67.50	-2	4,599	-0.04%
2021/10/06	3	64.30	0	0.00	63.80	3	4,832	0.06%
2021/10/05	3	65.87	1	66.90	66.10	2	5,039	0.04%
2021/10/04	7	66.66	7	65.81	66.50	0	5,094	0.00%
2021/10/01	1	63.00	2	62.70	63.50	-1	5,190	-0.02%
2021/09/29	4	66.00	2	65.00	65.10	2	5,414	0.04%
2021/09/28	3	69.83	2	68.80	69.10	1	5,924	0.02%
2021/09/27	2	70.00	0	0.00	68.90	2	6,213	0.03%
2021/09/24	1	70.00	0	0.00	69.70	1	6,290	0.02%
2021/09/22	3	69.10	0	0.00	68.00	3	6,490	0.05%
2021/09/15	0	0.00	4	71.00	70.80	-4	6,812	-0.06%
2021/09/14	12	73.19	10	72.35	72.00	2	6,860	0.03%
2021/09/10	1	73.60	1	74.80	74.40	0	6,903	0.00%
2021/09/09	0	0.00	1	74.40	74.30	-1	6,995	-0.01%
2021/09/08	1	71.80	1	74.10	71.60	0	7,066	0.00%
2021/09/07	4	74.78	2	74.00	73.90	2	7,088	0.03%
2021/09/06	1	81.20	2	79.60	77.60	-1	7,066	-0.01%
2021/09/03	2	80.35	0	0.00	80.50	2	7,003	0.03%
2021/09/02	4	80.25	4	80.30	78.20	0	7,130	0.00%
2021/09/01	3	82.03	3	82.03	82.70	0	7,121	0.00%
2021/08/31	32	82.37	24	82.45	82.00	8	7,066	0.11%
2021/08/30	5	78.96	4	79.53	78.40	1	6,782	0.01%
2021/08/26	0	0.00	1	78.00	78.90	-1	6,822	-0.01%
2021/08/25	1	78.80	3	78.40	77.60	-2	6,845	-0.03%
2021/08/24	7	76.90	1	76.70	76.70	6	6,875	0.09%
2021/08/23	1	76.10	6	75.20	77.10	-5	6,965	-0.07%
2021/08/20	1	70.40	0	0.00	70.60	1	6,990	0.01%
2021/08/19	4	72.00	0	0.00	69.00	4	7,017	0.06%
2021/08/18	2	73.25	1	74.20	74.50	1	7,029	0.01%
2021/08/17	7	76.24	5	76.20	70.90	2	7,037	0.03%
2021/08/16	0	0.00	1	78.10	76.50	-1	7,012	-0.01%
2021/08/13	2	78.25	1	78.10	77.00	1	6,984	0.01%
2021/08/12	3	77.30	3	79.27	79.50	0	6,980	0.00%
2021/08/11	1	74.60	0	0.00	74.00	1	6,944	0.01%
2021/08/09	2.1	79.47	10	79.77	78.60	-7.9	6,940	-0.11%
2021/08/05	0	0.00	1	85.80	86.30	-1	6,925	-0.01%
2021/08/04	1	85.00	0	0.00	85.00	1	6,976	0.01%
2021/08/03	2	84.35	3	84.30	84.60	-1	6,981	-0.01%
2021/08/02	4	83.65	1	83.20	82.50	3	7,004	0.04%
2021/07/30	1	83.60	1	86.60	82.50	0	7,009	0.00%
2021/07/29	0	0.00	2.1	86.90	87.40	-2.1	6,932	-0.03%
2021/07/28	3	80.33	24	80.19	82.20	-21	6,866	-0.31%
2021/07/27	11	93.40	5	90.68	87.30	6	6,839	0.09%
2021/07/26	2	92.00	1	91.50	91.00	1	6,737	0.01%
2021/07/23	10	90.71	12.1	90.47	89.80	-2.1	6,674	-0.03%
2021/07/22	20	94.26	33.1	93.29	92.20	-13.1	6,564	-0.20%
2021/07/21	24	87.24	47	88.11	90.40	-23	6,298	-0.37%
2021/07/20	9	85.30	15	84.95	82.20	-6	6,304	-0.10%
2021/07/19	15	82.84	30	83.50	84.50	-15	6,295	-0.24%
2021/07/16	6	80.73	4	80.05	79.20	2	6,257	0.03%
2021/07/15	8	80.73	17	80.40	80.20	-9	6,362	-0.14%
2021/07/14	25	78.45	13	81.28	80.00	12	6,517	0.18%
2021/07/13	47	86.76	36	86.12	82.30	11	6,702	0.16%
2021/07/12	30.1	86.99	6	87.00	85.00	24.1	6,751	0.36%
2021/07/09	0.1	81.00	1	82.00	82.00	-0.9	6,606	-0.01%
2021/07/08	7	79.84	4	80.65	79.50	3	6,549	0.05%
2021/07/07	1	78.00	1	78.10	77.30	0	6,455	0.00%
2021/07/06	18	77.57	9	77.60	76.50	9	6,417	0.14%
2021/07/05	50	79.45	24	80.34	78.00	26	6,324	0.41%
2021/07/02	13	73.11	35	74.27	76.70	-22	5,871	-0.37%
2021/07/01	1	70.50	11	70.82	69.80	-10	5,803	-0.17%
2021/06/30	1	72.60	2	72.00	72.00	-1	5,786	-0.02%
2021/06/29	2	71.50	5.1	70.56	71.00	-3.1	5,824	-0.05%
2021/06/28	11.1	70.05	10	70.74	71.90	1.1	6,018	0.02%
2021/06/25	2	67.35	7	67.54	67.90	-5	5,925	-0.08%
2021/06/24	10	66.96	1	67.00	67.40	9	6,133	0.15%
2021/06/23	1	65.00	2	67.15	67.40	-1	6,125	-0.02%
2021/06/22	0	0.00	1	65.20	63.90	-1	6,206	-0.02%
2021/06/21	1	64.70	1	65.10	64.70	0	6,195	0.00%
2021/06/18	7	68.29	2	67.30	66.00	5	6,181	0.08%
2021/06/17	5	67.10	5	67.52	67.80	0	6,116	0.00%
2021/06/16	0	0.00	3	65.27	65.50	-3	6,113	-0.05%
2021/06/15	2	65.70	1	65.50	65.50	1	6,087	0.02%
2021/06/11	5	63.92	25	64.57	63.50	-20	6,100	-0.33%
2021/06/10	10	66.74	11	66.55	64.30	-1	6,210	-0.02%
2021/06/09	4	63.75	10	63.86	63.60	-6	6,326	-0.09%
2021/06/08	28	67.24	2	65.70	65.10	26	6,294	0.41%
2021/06/07	6	65.45	0	0.00	65.50	6	6,291	0.10%
2021/06/04	2	67.45	14	68.42	66.90	-12	6,251	-0.19%
2021/06/03	2	67.65	17	67.06	66.60	-15	6,182	-0.24%
2021/06/02	2	65.80	0	0.00	66.40	2	6,154	0.03%
2021/06/01	1	67.20	3	66.43	67.50	-2	6,125	-0.03%
2021/05/31	10	66.38	11	66.28	66.90	-1	6,129	-0.02%
2021/05/28	3	63.27	1	64.10	62.80	2	6,003	0.03%
2021/05/27	3	61.23	5	60.72	62.40	-2	5,983	-0.03%
2021/05/26	1	59.50	0	0.00	59.30	1	5,948	0.02%
2021/05/25	3	58.30	2	59.15	58.90	1	5,968	0.02%
2021/05/24	3	54.23	21	55.29	56.10	-18	6,067	-0.30%
2021/05/21	5	54.50	0	0.00	54.80	5	6,124	0.08%
2021/05/20	4	54.65	2	53.85	52.40	2	6,314	0.03%
2021/05/18	0	0.00	1	51.10	52.60	-1	6,308	-0.02%
2021/05/17	1	48.80	4	48.13	47.90	-3	6,305	-0.05%
2021/05/14	12	54.18	4	54.95	52.20	8	6,267	0.13%
2021/05/13	6	53.58	2	54.65	54.00	4	6,231	0.06%
2021/05/12	8	56.34	5	56.14	55.30	3	6,185	0.05%
2021/05/11	0	0.00	1	58.40	56.40	-1	6,094	-0.02%
2021/05/10	2	63.35	7	63.73	62.10	-5	6,038	-0.08%
2021/05/07	11	64.19	2	66.15	66.20	9	5,967	0.15%
2021/05/06	2	61.50	3	62.37	62.30	-1	5,915	-0.02%
2021/05/05	3	62.73	1	64.30	61.80	2	5,882	0.03%
2021/05/04	3	62.87	3	63.03	63.20	0	5,855	0.00%
2021/05/03	21	66.56	2	65.05	65.10	19	5,774	0.33%
2021/04/29	10	69.07	5	69.82	68.90	5	5,728	0.09%
2021/04/28	8	71.38	14	71.12	70.30	-6	5,679	-0.11%
2021/04/27	18	71.23	2	71.60	69.70	16	5,595	0.29%
2021/04/26	14	74.81	4	73.00	72.20	10	5,523	0.18%
2021/04/23	1	68.50	19	71.35	71.90	-18	5,272	-0.34%
2021/04/22	4	67.78	7	69.87	65.40	-3	5,137	-0.06%
2021/04/21	14	68.46	30	68.42	68.00	-16	4,989	-0.32%
2021/04/20	10	66.30	9	67.60	67.20	1	4,836	0.02%
2021/04/19	5	65.80	21	66.72	65.00	-16	4,638	-0.34%
2021/04/16	12	61.85	39	61.87	63.10	-27	4,320	-0.62%
2021/04/15	1	56.40	10	57.81	58.80	-9	4,079	-0.22%
2021/04/14	3	56.77	4	57.30	56.60	-1	4,038	-0.02%
2021/04/13	4	57.80	8	57.88	56.80	-4	4,167	-0.10%
2021/04/12	1	57.20	1	58.00	56.40	0	4,163	0.00%
2021/04/09	18	57.91	20	57.84	57.60	-2	4,314	-0.05%
2021/04/08	3	60.53	1	60.00	59.90	2	4,326	0.05%
2021/04/07	24	60.24	8	60.65	59.70	16	4,314	0.37%
2021/04/06	7	58.41	0	0.00	58.00	7	4,200	0.17%
2021/04/01	7	58.83	10	58.15	59.00	-3	4,512	-0.07%
2021/03/31	10	58.90	14	58.34	58.20	-4	4,698	-0.09%
2021/03/30	30	55.52	2	55.30	55.30	28	4,419	0.63%
2021/03/29	7	55.34	12	56.49	54.30	-5	4,312	-0.12%
2021/03/26	5	53.42	2	53.00	53.80	3	4,076	0.07%
2021/03/25	3	53.70	3	53.37	52.90	0	4,122	0.00%
2021/03/22	0	0.00	10	52.60	52.30	-10	4,043	-0.25%
2021/03/19	0	0.00	17	53.99	53.50	-17	4,049	-0.42%
2021/03/18	20	53.02	8	52.86	53.30	12	4,157	0.29%
2021/03/17	3	52.90	0	0.00	53.00	3	4,152	0.07%
2021/03/16	28	53.12	16	53.06	52.90	12	4,137	0.29%
2021/03/15	22	54.63	25	54.40	55.30	-3	4,079	-0.07%
2021/03/12	1	51.80	9	51.50	51.80	-8	3,834	-0.21%
2021/03/11	0	0.00	1	51.20	50.80	-1	3,832	-0.03%
2021/03/04	0	0.00	4	52.85	52.50	-4	4,118	-0.10%
2021/03/03	0	0.00	27	52.40	52.50	-27	4,057	-0.67%
2021/03/02	1	53.40	3	53.10	52.10	-2	4,160	-0.05%
2021/02/26	1	52.90	23	52.41	52.60	-22	4,166	-0.53%
2021/02/25	13	53.39	2	53.00	52.90	11	4,233	0.26%
2021/02/24	31.5	53.14	21	53.12	52.70	10.5	4,250	0.25%
2021/02/23	12	52.21	4	52.15	52.00	8	4,117	0.19%
2021/02/22	12	51.68	10	50.41	52.20	2	4,038	0.05%
2021/02/19	19	47.62	4	48.43	48.50	15	3,841	0.39%
2021/02/18	0	0.00	5	45.80	46.75	-5	3,816	-0.13%
2021/02/17	1	44.40	3	44.87	44.75	-2	3,858	-0.05%
2021/02/02	1	42.75	3	42.70	43.00	-2	3,942	-0.05%
2021/02/01	0	0.00	1	41.60	42.10	-1	3,971	-0.03%
2021/01/29	1	43.55	0	0.00	42.70	1	3,972	0.03%
2021/01/27	1	45.05	0	0.00	44.90	1	3,991	0.03%
2021/01/26	15	45.15	0	0.00	45.00	15	3,999	0.38%
2021/01/20	6	46.35	2	48.08	46.20	4	4,015	0.10%
2021/01/19	4	48.45	2	48.90	48.60	2	4,014	0.05%
2021/01/15	10	49.79	7	49.30	48.45	3	4,002	0.07%
2021/01/14	1	49.00	0	0.00	49.70	1	3,982	0.03%
2021/01/13	1	48.60	1	48.35	48.35	0	3,970	0.00%
2021/01/12	1	48.30	0	0.00	47.85	1	3,958	0.03%
2021/01/11	1	49.25	185	49.01	49.70	-184	3,950	-4.66%	大賣/鉅額交易
2021/01/08	4	49.18	4	49.03	49.10	0	4,072	0.00%
2021/01/07	7	50.91	1	50.70	50.70	6	4,018	0.15%
2021/01/06	8	52.21	17	52.22	50.70	-9	3,989	-0.23%
2021/01/05	6	51.03	2	51.10	50.50	4	3,816	0.10%
2021/01/04	4.4	51.52	30	50.16	52.20	-25.6	3,838	-0.67%
2020/12/31	14	49.66	8	49.73	49.65	6	3,705	0.16%
2020/12/30	3	50.03	19	50.05	50.50	-16	3,916	-0.41%
2020/12/29	35	49.47	11	49.75	49.00	24	3,873	0.62%
2020/12/28	45	50.14	37	50.36	50.80	8	3,769	0.21%
2020/12/25	187	47.10	12.2	46.91	48.05	174.8	3,390	5.15%	大買/鉅額交易
2020/12/23	1	43.20	1	43.50	42.90	0	3,048	0.00%
2020/12/22	1	43.25	10	43.91	42.30	-9	3,056	-0.29%
2020/12/21	11	43.90	4	43.65	44.00	7	3,048	0.23%
2020/12/18	5	43.49	3	43.58	42.60	2	3,029	0.07%
2020/12/17	1	42.75	1	42.40	42.40	0	3,055	0.00%
2020/12/16	1	43.15	1	43.30	42.75	0	3,338	0.00%
2020/12/15	4	42.45	0	0.00	42.75	4	3,452	0.12%
2020/12/14	21.1	45.29	10	44.97	43.30	11.1	3,401	0.33%
2020/12/11	1	42.55	1	42.15	42.00	0	3,198	0.00%
2020/12/10	1	41.95	1	42.50	42.50	0	3,175	0.00%
2020/12/09	7	43.92	0	0.00	43.40	7	3,142	0.22%
2020/12/08	1	42.30	2	42.75	43.45	-1	3,053	-0.03%
2020/12/07	3.2	41.95	1	41.80	41.75	2.2	3,017	0.07%
2020/12/04	0	0.00	1	42.40	42.55	-1	2,994	-0.03%
2020/12/03	10	43.54	19	43.66	43.00	-9	2,956	-0.30%
2020/12/02	6.1	42.24	6	42.18	42.65	0.1	2,717	0.00%
2020/12/01	1	41.05	0	0.00	41.40	1	2,638	0.04%
2020/11/30	1	41.50	1	41.40	40.60	0	2,625	0.00%
2020/11/27	1	41.55	0	0.00	41.10	1	2,621	0.04%
2020/11/26	4	42.24	0	0.00	41.65	4	2,602	0.15%
2020/11/25	0	0.00	2.4	41.83	42.10	-2.4	2,479	-0.10%
2020/11/24	2	41.35	2	42.13	41.25	0	2,429	0.00%
2020/11/23	1	41.50	3	41.25	41.00	-2	2,406	-0.08%
2020/11/20	0	0.00	1	40.10	39.85	-1	2,356	-0.04%
2020/11/16	0	0.00	2	39.55	40.10	-2	2,356	-0.08%
2020/11/13	1	39.45	1	39.40	39.75	0	2,290	0.00%
2020/11/12	1	39.40	0	0.00	38.30	1	2,246	0.04%
2020/11/11	0	0.00	1	38.85	38.85	-1	2,199	-0.05%
2020/11/10	0	0.00	1	38.75	38.35	-1	2,189	-0.05%
2020/11/09	2	39.05	8	38.83	39.00	-6	2,175	-0.28%
2020/11/06	0	0.00	2	38.40	38.20	-2	2,145	-0.09%
2020/11/05	3	38.15	0	0.00	38.30	3	2,139	0.14%
2020/11/04	1	37.90	0.4	37.60	37.80	0.6	2,131	0.03%
2020/11/03	0.4	37.15	0	0.00	37.35	0.4	2,104	0.02%
2020/10/30	2	37.40	0	0.00	36.50	2	2,085	0.10%
2020/10/28	0	0.00	5	38.44	38.00	-5	2,067	-0.24%
2020/10/26	1	38.20	4	38.65	38.65	-3	2,014	-0.15%
2020/10/23	1	38.15	0	0.00	37.95	1	1,997	0.05%
2020/10/22	1	37.95	0	0.00	37.95	1	1,997	0.05%
2020/10/21	1	38.80	0	0.00	38.25	1	1,995	0.05%
2020/10/16	7	39.28	8	39.69	37.80	-1	1,956	-0.05%
2020/10/15	2	38.03	0	0.00	37.80	2	1,812	0.11%
2020/10/14	4	38.69	2	38.45	38.45	2	1,800	0.11%
2020/10/13	1	38.70	0	0.00	38.80	1	1,783	0.06%
2020/10/12	3	39.08	2	40.13	38.20	1	1,769	0.06%
2020/10/08	3	39.05	3	39.12	39.55	0	1,693	0.00%
2020/10/07	10	40.19	14	40.29	39.45	-4	1,642	-0.24%
2020/10/06	1	37.90	0	0.00	38.30	1	1,342	0.07%
2020/10/05	2	37.10	0	0.00	38.25	2	1,338	0.15%
2020/09/30	1	36.20	1	36.70	36.90	0	1,344	0.00%
2020/09/29	1	37.45	0	0.00	36.55	1	1,360	0.07%
2020/09/25	1	37.20	0	0.00	37.70	1	1,439	0.07%
2020/09/24	0	0.00	7	39.80	38.55	-7	1,438	-0.49%
2020/09/23	7	41.06	3	40.58	40.60	4	1,414	0.28%
2020/09/22	2	39.68	0	0.00	40.65	2	1,348	0.15%
2020/09/21	42	39.48	45	41.39	40.50	-3	1,259	-0.24%
2020/09/18	5	37.40	14.1	38.25	38.50	-9.1	981	-0.93%
2020/09/16	1	35.75	0	0.00	35.55	1	872	0.11%
2020/09/09	1	35.30	1	35.80	35.80	0	905	0.00%
2020/09/08	2	36.30	1	36.20	35.55	1	910	0.11%
2020/09/07	1	36.65	0	0.00	35.90	1	919	0.11%
2020/09/03	1	37.55	0	0.00	37.10	1	965	0.10%
2020/09/02	1	37.05	0	0.00	37.90	1	1,014	0.10%
2020/09/01	0	0.00	1	37.20	37.00	-1	1,096	-0.09%
2020/08/28	1	37.45	1	37.45	37.15	0	1,131	0.00%
2020/08/27	7	38.61	3	38.33	37.60	4	1,158	0.35%
2020/08/26	1	35.90	2	37.00	37.00	-1	1,126	-0.09%
2020/08/25	1	35.10	4	35.00	35.25	-3	1,111	-0.27%
2020/08/24	4	36.55	3	36.90	36.50	1	1,126	0.09%
2020/08/20	0	0.00	3	33.27	32.90	-3	1,126	-0.27%
2020/08/19	2	35.30	0	0.00	34.95	2	1,245	0.16%
2020/08/17	1	35.85	0	0.00	35.90	1	1,320	0.08%
2020/08/04	0	0.00	1	36.30	36.15	-1	1,545	-0.06%
2020/08/03	1	36.25	0	0.00	36.05	1	1,627	0.06%
2020/07/28	1	35.05	0	0.00	34.15	1	1,807	0.06%
2020/07/27	0	0.00	2	36.60	35.55	-2	1,825	-0.11%
2020/07/22	1	37.90	7	37.90	37.80	-6	1,857	-0.32%
2020/07/20	0	0.00	1	37.00	37.25	-1	1,947	-0.05%
2020/07/17	1	37.35	0	0.00	36.65	1	1,973	0.05%
2020/07/15	7	37.49	0	0.00	36.95	7	2,000	0.35%
2020/07/13	1	38.10	0	0.00	38.05	1	2,130	0.05%
2020/07/10	3	37.93	0	0.00	37.75	3	2,181	0.14%
2020/07/09	2	39.53	0	0.00	38.85	2	2,190	0.09%
2020/07/08	0	0.00	1	38.60	38.80	-1	2,185	-0.05%
2020/07/07	0	0.00	7	39.20	39.20	-7	2,178	-0.32%
2020/07/06	7	40.91	6	41.33	40.80	1	2,174	0.05%
2020/07/02	0	0.00	1	39.30	39.30	-1	2,157	-0.05%
2020/06/30	1	38.80	0	0.00	38.55	1	2,148	0.05%
2020/06/29	1	39.05	1	38.60	38.35	0	2,166	0.00%
2020/06/24	2	38.28	4	38.80	39.55	-2	2,170	-0.09%
2020/06/22	2	38.60	2	38.80	38.35	0	2,231	0.00%
2020/06/19	2	38.78	5	38.74	38.65	-3	2,264	-0.13%
2020/06/16	1	38.10	1	37.70	38.10	0	2,298	0.00%
2020/06/15	1	37.20	2	37.48	37.20	-1	2,322	-0.04%
2020/06/11	2	39.00	0	0.00	37.85	2	2,357	0.08%
2020/06/10	2	38.45	0	0.00	38.90	2	2,364	0.08%
2020/06/09	10	39.91	3	39.92	39.45	7	2,359	0.30%
2020/06/08	14	43.20	3	43.47	42.50	11	2,321	0.47%
2020/06/04	1	41.95	3	42.35	42.25	-2	2,241	-0.09%
2020/06/03	2	41.80	0	0.00	42.00	2	2,236	0.09%
2020/06/02	11	41.93	1	42.35	41.50	10	2,214	0.45%
2020/06/01	5	41.20	2	41.10	41.25	3	2,214	0.14%
2020/05/29	0	0.00	5	41.50	41.05	-5	2,221	-0.23%
2020/05/28	2	41.00	1	40.90	40.55	1	2,200	0.05%
2020/05/27	0	0.00	1	40.05	40.60	-1	2,193	-0.05%
2020/05/26	2	42.90	5	41.73	40.70	-3	2,180	-0.14%
2020/05/25	3	39.43	3	40.57	40.90	0	2,064	0.00%
2020/05/22	6	38.64	0	0.00	38.20	6	2,012	0.30%
2020/05/21	10	38.70	6	39.13	38.80	4	2,012	0.20%
2020/05/20	13	39.01	4	39.16	38.50	9	2,017	0.45%
2020/05/19	1	37.00	0	0.00	37.25	1	2,054	0.05%
2020/05/18	1	36.60	0	0.00	36.30	1	2,071	0.05%
2020/05/15	1	37.20	1	36.50	37.00	0	2,077	0.00%
2020/05/13	0	0.00	1	38.90	38.95	-1	2,084	-0.05%
2020/05/12	1	38.20	0	0.00	38.20	1	2,088	0.05%
2020/05/08	3	38.73	14	38.73	39.75	-11	2,046	-0.54%
2020/05/07	2	38.43	2	37.95	38.30	0	1,969	0.00%
2020/05/06	1	38.15	11	38.20	37.35	-10	1,909	-0.52%
2020/05/05	16	37.73	1	37.60	37.60	15	1,888	0.79%
2020/05/04	1	36.15	0	0.00	35.75	1	1,841	0.05%
2020/04/30	1	37.20	1	37.20	37.15	0	1,846	0.00%
2020/04/29	1	36.85	0	0.00	36.85	1	1,858	0.05%
2020/04/28	0	0.00	1	36.75	36.35	-1	1,867	-0.05%
2020/04/24	0	0.00	1	36.20	36.05	-1	1,861	-0.05%
2020/04/23	2	36.80	0	0.00	36.50	2	1,854	0.11%
2020/04/22	0	0.00	3	35.95	36.35	-3	1,774	-0.17%
2020/04/21	1	34.05	0	0.00	33.85	1	1,753	0.06%
2020/04/17	1	34.85	2	35.23	35.00	-1	1,732	-0.06%
2020/04/16	0	0.00	1	35.95	35.35	-1	1,690	-0.06%
2020/04/15	4	33.18	6	33.90	34.50	-2	1,599	-0.13%
2020/04/14	3	31.97	4	32.54	32.90	-1	1,557	-0.06%
2020/04/13	1	31.45	0	0.00	31.30	1	1,552	0.06%
2020/04/09	1	32.40	1	32.20	32.00	0	1,577	0.00%
2020/04/08	2	32.20	7	32.14	33.00	-5	1,568	-0.32%
2020/04/07	3	31.40	1	31.80	32.25	2	1,558	0.13%
2020/04/06	2	30.30	0	0.00	30.35	2	1,552	0.13%
2020/03/31	7	30.00	7	29.99	29.70	0	1,891	0.00%
2020/03/27	4	29.49	6	30.08	29.95	-2	1,900	-0.11%
2020/03/26	5	28.21	3	28.32	29.20	2	1,865	0.11%
2020/03/25	1	29.05	14	29.11	29.30	-13	1,839	-0.71%
2020/03/24	0	0.00	2	26.85	27.45	-2	1,814	-0.11%
2020/03/23	1	25.95	1	25.80	25.40	0	1,814	0.00%
2020/03/20	4	26.25	0	0.00	27.55	4	1,881	0.21%
2020/03/19	2	26.28	4	25.14	25.05	-2	1,920	-0.10%
2020/03/17	3	28.70	0	0.00	28.50	3	1,981	0.15%
2020/03/16	2	33.20	5	33.91	31.65	-3	2,002	-0.15%
2020/03/13	4	33.19	6	33.02	34.00	-2	2,053	-0.10%
2020/03/12	12	38.56	0	0.00	36.60	12	2,306	0.52%
2020/03/11	8	42.07	2	42.35	40.50	6	2,366	0.25%
2020/03/10	3	40.75	1	41.30	41.75	2	2,362	0.08%
2020/03/09	2	41.75	6	42.17	41.30	-4	2,351	-0.17%
2020/03/06	1	44.50	9	44.32	44.05	-8	2,336	-0.34%
2020/03/05	2	45.53	1	45.25	45.10	1	2,337	0.04%
2020/03/04	1	44.40	1	44.20	45.05	0	2,295	0.00%
2020/03/03	0	0.00	1	44.00	43.20	-1	2,289	-0.04%
2020/03/02	1	42.70	3	42.67	42.40	-2	2,293	-0.09%
2020/02/27	4	43.05	0	0.00	41.85	4	2,285	0.18%
2020/02/26	1	44.55	1	44.75	44.35	0	2,267	0.00%
2020/02/25	2	45.18	1	44.95	45.00	1	2,261	0.04%
2020/02/24	4	45.00	1	44.80	44.85	3	2,255	0.13%
2020/02/21	16	45.63	1	45.45	45.80	15	2,251	0.67%
2020/02/20	10	47.46	12	47.12	46.10	-2	2,232	-0.09%
2020/02/19	0	0.00	1	43.05	44.50	-1	2,107	-0.05%
2020/02/18	1	42.60	0	0.00	42.60	1	2,098	0.05%
2020/02/17	2	42.73	4	43.39	43.20	-2	2,104	-0.10%
2020/02/14	0	0.00	2	42.23	42.40	-2	2,079	-0.10%
2020/02/13	2	41.73	0	0.00	41.70	2	2,088	0.10%
2020/02/12	1	42.45	1	42.50	42.30	0	2,096	0.00%
2020/02/11	1	41.70	0	0.00	41.60	1	2,122	0.05%
2020/02/05	1	42.50	1	42.45	42.15	0	2,351	0.00%
2020/02/04	0	0.00	2	40.28	41.55	-2	2,428	-0.08%
2020/02/03	2	38.65	4	38.48	38.65	-2	2,450	-0.08%
2020/01/31	4	42.31	1	41.70	41.70	3	2,545	0.12%
2020/01/20	0	0.00	1	48.30	48.05	-1	2,868	-0.03%
2020/01/17	0	0.00	1	49.05	48.35	-1	3,108	-0.03%
2020/01/15	0	0.00	1	48.50	48.10	-1	3,251	-0.03%
2020/01/14	1	48.05	0	0.00	48.25	1	3,283	0.03%
2020/01/13	1	47.50	0	0.00	47.95	1	3,290	0.03%
2020/01/09	1	47.15	1	46.95	47.15	0	3,316	0.00%
2020/01/08	0	0.00	2	46.78	46.50	-2	3,455	-0.06%
2020/01/07	3	47.87	1	46.80	47.25	2	3,464	0.06%
2020/01/06	0	0.00	10	48.10	48.20	-10	3,501	-0.29%
2020/01/03	2	49.95	2	50.55	49.40	0	3,520	0.00%
2020/01/02	3	50.80	0	0.00	50.90	3	3,693	0.08%
2019/12/31	1	51.50	2	50.95	50.80	-1	3,679	-0.03%
2019/12/30	11	50.97	0	0.00	50.70	11	3,684	0.30%
2019/12/27	19	52.40	17	52.46	50.90	2	3,659	0.05%
2019/12/26	2	50.20	9.2	50.98	51.80	-7.2	3,458	-0.21%
2019/12/25	1	48.95	3	49.70	50.40	-2	3,347	-0.06%
2019/12/24	5	49.61	3	49.23	48.80	2	3,320	0.06%
2019/12/23	1	49.00	1	48.65	48.70	0	3,309	0.00%
2019/12/20	1	49.30	1	49.55	48.55	0	3,323	0.00%
2019/12/19	1	48.85	2	48.83	48.70	-1	3,323	-0.03%
2019/12/18	1	49.40	0	0.00	49.00	1	3,325	0.03%
2019/12/17	6.1	50.39	2	49.93	49.90	4.1	3,355	0.12%
2019/12/16	0.8	49.80	6	49.89	50.00	-5.2	3,465	-0.15%
2019/12/13	1	47.85	1	47.85	47.80	0	3,490	0.00%
2019/12/12	11	50.39	16	49.64	48.60	-5	3,507	-0.14%
2019/12/11	2	49.70	9	49.89	50.00	-7	3,431	-0.20%
2019/12/10	9	49.71	3	49.53	49.65	6	3,390	0.18%
2019/12/09	17	49.91	6	49.47	49.20	11	3,352	0.33%
2019/12/06	1	47.80	8	48.76	49.65	-7	3,101	-0.23%
2019/12/03	1	45.05	0	0.00	44.85	1	3,101	0.03%
2019/12/02	1	44.85	1	45.10	44.85	0	3,115	0.00%
2019/11/29	1	47.20	0	0.00	46.30	1	3,137	0.03%
2019/11/28	1	46.80	1	47.40	47.00	0	3,160	0.00%
2019/11/27	1	46.95	2	46.85	46.95	-1	3,187	-0.03%
2019/11/26	0	0.00	3	46.40	46.40	-3	3,217	-0.09%
2019/11/25	4	45.95	0	0.00	45.85	4	3,306	0.12%
2019/11/22	2	46.45	0	0.00	46.25	2	3,435	0.06%
2019/11/21	2	46.53	6	46.47	46.50	-4	3,478	-0.11%
2019/11/20	2	45.98	2	46.20	45.90	0	3,516	0.00%
2019/11/19	3	46.58	1	46.80	46.55	2	3,613	0.06%
2019/11/15	1	46.70	0	0.00	46.65	1	3,915	0.03%
2019/11/13	1	47.10	1	47.65	47.00	0	4,056	0.00%
2019/11/12	3	46.95	0	0.00	47.40	3	4,066	0.07%
2019/11/11	1	46.95	1	45.80	45.80	0	4,094	0.00%
2019/11/08	3	47.78	1	47.55	47.70	2	4,099	0.05%
2019/11/07	19	48.44	19	48.67	47.80	0	4,121	0.00%
2019/11/06	12	52.08	7	52.19	51.50	5	4,049	0.12%
2019/11/05	2	51.80	2	51.70	51.50	0	3,973	0.00%
2019/11/04	4	52.38	2	51.85	51.80	2	3,945	0.05%
2019/11/01	2	52.30	2	53.25	53.30	0	3,874	0.00%
2019/10/31	3	51.93	13	51.97	51.50	-10	3,776	-0.26%
2019/10/30	5	52.30	6	52.60	52.40	-1	3,732	-0.03%
2019/10/29	9	51.10	16	52.28	50.80	-7	3,604	-0.19%
2019/10/28	44	53.25	20	53.09	51.70	24	3,527	0.68%
2019/10/25	3	51.28	15	51.12	53.10	-12	3,262	-0.37%
2019/10/24	5	48.26	1	48.00	48.30	4	3,025	0.13%
2019/10/23	24	49.47	23	49.47	48.40	1	3,020	0.03%
2019/10/22	3	47.53	5	47.65	48.25	-2	2,906	-0.07%
2019/10/21	1	47.30	3	46.90	47.60	-2	2,874	-0.07%
2019/10/18	1	47.25	0	0.00	47.05	1	2,864	0.03%
2019/10/17	4	46.56	3	46.95	46.80	1	2,858	0.03%
2019/10/16	3	47.20	22	48.83	47.10	-19	2,841	-0.67%
2019/10/15	0	0.00	1	46.50	46.50	-1	2,708	-0.04%
2019/10/14	5	47.33	6	47.83	46.80	-1	2,767	-0.04%
2019/10/09	1.2	46.76	5	46.71	46.60	-3.8	2,713	-0.14%
2019/10/08	24.8	47.06	18	46.96	47.00	6.8	2,681	0.25%
2019/10/04	2	45.00	3	45.07	44.90	-1	2,482	-0.04%
2019/10/03	2	44.35	0	0.00	44.55	2	2,460	0.08%
2019/10/02	3	45.62	3	45.52	45.40	0	2,477	0.00%
2019/10/01	0	0.00	2	44.85	44.95	-2	2,461	-0.08%
2019/09/26	3	44.18	1	44.50	44.15	2	2,451	0.08%
2019/09/25	5	44.75	1	44.20	44.10	4	2,477	0.16%
2019/09/23	1	46.10	0	0.00	45.65	1	2,450	0.04%
2019/09/20	3	46.05	4	45.76	46.10	-1	2,457	-0.04%
2019/09/19	11	47.45	27	47.09	46.50	-16	2,419	-0.66%
2019/09/18	3	45.07	2.2	45.48	45.90	0.8	2,245	0.04%
2019/09/17	2.2	43.94	4	44.26	44.70	-1.8	2,237	-0.08%
2019/09/12	1	43.55	1	43.70	43.70	0	2,198	0.00%
2019/09/11	6	43.57	0	0.00	43.40	6	2,202	0.27%
2019/09/10	6	44.93	3	44.67	45.00	3	2,209	0.14%
2019/09/09	2	46.58	8	46.89	46.20	-6	2,176	-0.28%
2019/09/06	4	45.93	0	0.00	45.95	4	2,114	0.19%
2019/09/05	3	46.18	2	46.30	46.20	1	2,103	0.05%
2019/09/04	3	46.17	3	46.30	46.30	0	2,093	0.00%
2019/09/03	7	46.46	3	46.13	46.00	4	2,091	0.19%
2019/09/02	0	0.00	2	46.53	47.50	-2	2,091	-0.10%
2019/08/30	4	46.45	4	46.25	45.60	0	2,058	0.00%
2019/08/29	8	46.66	9	46.83	46.40	-1	2,011	-0.05%
2019/08/28	7	47.56	8	47.49	47.30	-1	1,965	-0.05%
2019/08/27	9	46.67	9	46.52	48.10	0	1,869	0.00%
2019/08/26	4	44.38	6	44.10	44.00	-2	1,735	-0.12%
2019/08/23	9	45.82	13	45.61	45.35	-4	1,688	-0.24%
2019/08/22	6	45.82	2	45.55	46.35	4	1,643	0.24%
2019/08/21	6	44.18	9	44.47	44.80	-3	1,537	-0.20%
2019/08/20	9	44.19	5	44.76	44.70	4	1,452	0.28%
2019/08/19	0	0.00	1	41.50	41.90	-1	1,221	-0.08%
2019/08/16	4	39.90	1	39.60	40.40	3	1,134	0.26%
2019/08/14	3	37.98	8	38.75	37.85	-5	1,028	-0.49%
2019/08/13	2	37.00	8	37.41	38.25	-6	984	-0.61%
2019/08/12	6	37.25	0	0.00	37.20	6	973	0.62%
2019/08/07	1	34.15	0	0.00	34.30	1	911	0.11%
2019/08/06	1	33.25	1	33.65	33.80	0	915	0.00%
2019/08/02	1	34.20	1	33.90	34.35	0	912	0.00%
2019/07/26	0	0.00	1	37.00	36.95	-1	887	-0.11%
2019/07/25	0.2	36.90	0	0.00	36.90	0.2	898	0.02%
2019/07/24	0.6	36.80	0	0.00	37.00	0.6	878	0.07%
2019/07/18	0	0.00	1	35.80	35.70	-1	843	-0.12%
2019/07/17	0	0.00	11	36.00	36.10	-11	843	-1.30%
2019/07/16	52	36.97	48	36.73	36.15	4	830	0.48%
2019/07/12	0	0.00	1	34.95	35.00	-1	750	-0.13%
2019/07/11	1	34.70	1	34.85	34.65	0	747	0.00%
2019/07/10	0	0.00	3	34.55	34.70	-3	743	-0.40%
2019/07/09	1	34.55	2	34.20	34.25	-1	735	-0.14%
2019/07/08	4	35.36	14	35.27	34.55	-10	731	-1.37%
2019/07/05	15	34.23	0	0.00	34.50	15	701	2.14%
2019/06/25	0	0.00	1	33.25	33.25	-1	612	-0.16%
2019/06/24	2	33.90	0	0.00	33.25	2	597	0.33%
2019/06/21	2	32.10	2	32.03	31.85	0	518	0.00%
2019/06/19	1	32.10	1	32.15	32.20	0	510	0.00%
2019/06/18	2	32.50	4	32.33	31.85	-2	500	-0.40%
2019/06/13	0	0.00	6	30.90	30.90	-6	483	-1.24%
2019/06/12	6	31.50	1	31.20	31.20	5	487	1.03%
2019/06/11	1	30.85	1	31.15	31.20	0	485	0.00%
2019/06/10	23	30.28	29	30.81	31.15	-6	468	-1.28%
2019/06/04	6	28.85	1	29.15	28.90	5	466	1.07%
2019/06/03	1	28.95	1	28.85	29.00	0	488	0.00%
2019/05/31	1	29.20	0	0.00	29.20	1	497	0.20%
2019/05/27	1	28.65	1	28.30	28.40	0	606	0.00%
2019/05/23	1	29.25	0	0.00	29.15	1	663	0.15%
2019/05/21	0	0.00	1	30.55	30.65	-1	681	-0.15%
2019/05/20	0	0.00	18	30.25	30.05	-18	740	-2.43%
2019/05/17	19	30.85	18	31.51	30.55	1	748	0.13%
2019/05/16	20	30.34	2	30.58	30.05	18	744	2.42%
2019/05/15	0	0.00	1	30.20	30.30	-1	825	-0.12%
2019/05/14	7	29.52	6	28.86	29.70	1	861	0.12%
2019/05/13	1	29.50	0	0.00	29.35	1	891	0.11%
2019/05/03	0	0.00	1	31.85	32.20	-1	933	-0.11%
2019/05/02	1	32.10	28	31.40	32.70	-27	947	-2.85%
2019/04/30	0	0.00	56	30.42	30.45	-56	945	-5.92%
2019/04/22	0	0.00	21	33.39	33.20	-21	1,324	-1.59%
2019/04/18	30	33.20	0	0.00	33.05	30	1,338	2.24%
2019/04/15	28	33.49	0	0.00	33.45	28	1,366	2.05%
2019/04/12	11	33.53	0.1	33.60	33.45	10.9	1,395	0.78%
2019/04/10	0	0.00	1	34.90	34.65	-1	1,410	-0.07%
2019/04/09	0	37.70	0	0.00	34.45	0	1,457	0.00%
2019/04/08	39	34.47	0	0.00	34.30	39	1,461	2.67%
2019/04/03	0	0.00	5	34.30	34.15	-5	1,472	-0.34%
2019/04/01	1	33.95	2	34.15	33.75	-1	1,472	-0.07%
2019/03/28	2	34.10	2	33.83	34.10	0	1,486	0.00%
2019/03/25	2	33.10	2	33.03	33.00	0	1,547	0.00%
2019/03/20	1	34.10	1	34.15	34.00	0	1,638	0.00%
2019/03/19	0	0.00	1	34.05	34.10	-1	1,801	-0.06%
2019/03/18	2	34.05	1	33.80	33.95	1	1,808	0.06%
2019/03/15	2	34.88	4	35.03	34.85	-2	1,829	-0.11%
2019/03/14	2	34.58	1	35.05	34.60	1	1,901	0.05%
2019/03/12	4	35.61	5	35.77	35.30	-1	2,209	-0.05%
2019/03/11	4	36.03	3	35.75	35.75	1	2,228	0.04%
2019/03/08	1	35.85	0	0.00	36.30	1	2,288	0.04%
2019/03/07	2	36.35	5	36.47	36.00	-3	2,353	-0.13%
2019/03/06	2	37.25	1	37.40	37.20	1	2,397	0.04%
2019/03/05	2	37.45	3	37.35	37.35	-1	2,570	-0.04%
2019/03/04	2	38.08	2	37.95	37.90	0	2,692	0.00%
2019/02/27	1	36.60	3	36.58	36.70	-2	2,638	-0.08%
2019/02/26	3	37.30	2	37.35	36.80	1	2,641	0.04%
2019/02/22	4	37.06	7	36.99	36.70	-3	2,667	-0.11%
2019/02/21	4	36.88	5	36.87	37.00	-1	2,675	-0.04%
2019/02/20	4	36.65	3	36.80	36.70	1	2,678	0.04%
2019/02/19	4	37.39	4	37.40	36.70	0	2,688	0.00%
2019/02/18	0	0.00	3	36.37	36.50	-3	2,701	-0.11%
2019/02/15	5	36.48	4	36.09	36.00	1	2,692	0.04%
2019/02/14	3	37.65	2	37.70	36.60	1	2,683	0.04%
2019/02/13	1	36.35	3	36.58	36.35	-2	2,608	-0.08%
2019/02/12	6	36.28	3	36.32	36.30	3	2,576	0.12%
2019/02/11	2	35.60	3	35.63	36.15	-1	2,557	-0.04%
2019/01/30	0	0.00	10	34.40	34.40	-10	2,554	-0.39%
2019/01/29	1	34.90	0	0.00	34.50	1	2,595	0.04%
2019/01/28	2	34.88	2	35.03	34.80	0	2,593	0.00%
2019/01/25	3	35.22	2	35.30	34.95	1	2,603	0.04%
2019/01/24	0	0.00	12	34.84	34.95	-12	2,613	-0.46%
2019/01/23	1	34.90	0	0.00	34.90	1	2,628	0.04%
2019/01/22	5	35.47	1	35.15	34.90	4	2,613	0.15%
2019/01/21	6	35.93	2	36.03	35.70	4	2,603	0.15%
2019/01/18	16	36.18	1	35.70	35.70	15	2,556	0.59%
2019/01/17	7	34.46	2	35.10	34.60	5	2,434	0.21%
2019/01/16	6	35.19	5	35.37	35.10	1	2,417	0.04%
2019/01/15	3	33.77	2	33.95	35.20	1	2,336	0.04%
2019/01/14	1	32.60	1	32.50	32.50	0	2,272	0.00%
2019/01/11	1	33.40	3	33.75	33.40	-2	2,274	-0.09%
2019/01/10	1	33.45	1	33.55	33.40	0	2,266	0.00%
2019/01/08	2	33.18	1	33.60	33.50	1	2,284	0.04%
2019/01/07	2	33.65	2	33.50	33.45	0	2,276	0.00%
2019/01/04	1	33.05	1	32.10	32.90	0	2,294	0.00%
2019/01/03	2	33.10	3	33.15	32.60	-1	2,282	-0.04%
2019/01/02	10	33.40	3	33.32	33.55	7	2,326	0.30%
2018/12/28	36	33.75	48	33.60	33.25	-12	2,346	-0.51%
2018/12/27	2	32.38	2	32.55	32.25	0	2,334	0.00%
2018/12/26	11	32.96	0	0.00	31.70	11	2,339	0.47%
2018/12/24	3	33.00	3	33.00	33.05	0	2,363	0.00%
2018/12/21	8	32.71	2	32.63	32.70	6	2,387	0.25%
2018/12/20	2	32.03	3	31.82	31.95	-1	2,419	-0.04%
2018/12/19	2	33.35	3	33.10	33.15	-1	2,446	-0.04%
2018/12/18	5	34.57	3	34.58	34.00	2	2,493	0.08%
2018/12/17	2	35.10	3	35.35	35.35	-1	2,473	-0.04%
2018/12/14	5	35.04	4	34.91	35.05	1	2,464	0.04%
2018/12/13	4	36.28	4	36.28	35.80	0	2,446	0.00%
2018/12/12	20	37.93	18	37.32	37.10	2	2,386	0.08%
2018/12/11	2	34.50	1	34.60	34.80	1	2,220	0.05%
2018/12/10	2	34.20	3	34.63	34.30	-1	2,221	-0.05%
2018/12/07	2	35.85	1	36.30	36.00	1	2,193	0.05%
2018/12/06	80	35.28	56	35.30	35.10	24	2,121	1.13%
2018/12/05	66	37.21	68	39.44	38.95	-2	2,034	-0.10%
2018/12/04	3	35.88	2	36.23	36.30	1	1,827	0.05%
2018/12/03	1	36.65	1	36.55	35.90	0	1,816	0.00%
2018/11/30	3	35.22	5	35.68	35.00	-2	1,745	-0.11%
2018/11/29	7	34.79	5	35.02	35.30	2	1,674	0.12%
2018/11/28	5	35.66	7	35.62	35.30	-2	1,616	-0.12%
2018/11/27	5	32.28	28	32.70	33.75	-23	1,451	-1.58%
2018/11/26	2.2	30.46	4	30.66	30.70	-1.8	1,329	-0.14%
2018/11/23	4	29.98	2	29.85	29.85	2	1,321	0.15%
2018/11/22	15	31.85	34	31.53	29.70	-19	1,358	-1.40%
2018/11/21	20	30.48	5	30.38	30.75	15	1,312	1.14%
2018/11/20	9	30.24	3	30.32	30.00	6	1,312	0.46%
2018/11/19	2	30.25	2	30.15	30.25	0	1,302	0.00%
2018/11/16	1	30.15	6	29.95	29.95	-5	1,295	-0.39%
2018/11/15	18	30.11	14	30.08	30.00	4	1,279	0.31%
2018/11/12	2	28.88	2	29.03	28.40	0	1,242	0.00%
2018/11/09	1	28.95	1	28.40	28.95	0	1,250	0.00%
2018/11/08	2	28.93	1	29.80	28.65	1	1,263	0.08%
2018/11/07	2	29.10	2	28.78	29.05	0	1,271	0.00%
2018/11/06	3	29.97	2	29.90	27.85	1	1,292	0.08%
2018/11/05	0	0.00	3	28.68	28.95	-3	1,315	-0.23%
2018/11/01	1	28.40	1	28.40	28.35	0	1,338	0.00%
2018/10/31	1	27.30	1	26.50	27.45	0	1,349	0.00%
2018/10/29	1	25.40	1	25.60	25.45	0	1,366	0.00%
2018/10/26	0	0.00	1	25.60	25.35	-1	1,384	-0.07%
2018/10/24	1	28.45	0	0.00	27.70	1	1,399	0.07%
2018/10/23	2	28.88	0	0.00	28.35	2	1,419	0.14%
2018/10/19	0	0.00	1	28.25	28.90	-1	1,507	-0.07%
2018/10/17	3	29.30	0	0.00	29.25	3	1,610	0.19%
2018/10/15	3	28.50	5	28.34	28.35	-2	1,661	-0.12%
2018/10/12	5	27.96	4	28.14	28.05	1	1,687	0.06%
2018/10/11	2	27.20	3	27.02	27.00	-1	1,713	-0.06%
2018/10/09	1	30.50	0	0.00	30.00	1	1,792	0.06%
2018/10/08	1	33.00	1	32.75	32.70	0	1,957	0.00%
2018/10/05	4	34.39	6	33.99	33.85	-2	1,968	-0.10%
2018/10/04	2	37.73	3	37.72	37.50	-1	1,969	-0.05%
2018/10/03	2	37.90	2	37.98	37.80	0	2,033	0.00%
2018/10/02	5	39.44	9	39.36	38.60	-4	2,079	-0.19%
2018/10/01	3	38.57	0	0.00	39.10	3	2,092	0.14%
2018/09/28	1	38.35	1	38.20	38.50	0	2,183	0.00%
2018/09/27	4	40.01	6	39.36	38.20	-2	2,335	-0.09%
2018/09/26	2	39.05	0.2	38.40	38.30	1.8	2,389	0.08%
2018/09/25	8.2	39.12	5	38.23	39.65	3.2	2,624	0.12%
2018/09/21	4	35.88	3	36.00	36.05	1	2,697	0.04%
2018/09/19	1	36.25	22	36.38	36.00	-21	3,096	-0.68%
2018/09/18	2	36.10	2	35.88	35.70	0	3,290	0.00%
2018/09/17	1	36.90	1	37.50	37.25	0	3,406	0.00%
2018/09/14	1	36.45	2	36.98	37.45	-1	3,478	-0.03%
2018/09/13	3	36.13	3	36.60	36.00	0	3,591	0.00%
2018/09/12	1	35.25	0	0.00	35.75	1	3,840	0.03%
2018/09/11	4	36.41	0	0.00	36.20	4	4,084	0.10%
2018/09/07	5	38.08	3	38.10	37.40	2	4,516	0.04%
2018/09/06	1	40.35	0	0.00	40.30	1	4,909	0.02%
2018/09/04	0	0.00	1	40.90	40.90	-1	5,674	-0.02%
2018/09/03	1	40.45	0	0.00	40.10	1	5,940	0.02%
2018/08/29	11	41.28	0	0.00	41.10	11	6,392	0.17%
2018/08/27	0	0.00	3	40.05	40.90	-3	6,494	-0.05%
2018/08/24	2	38.83	0	0.00	38.90	2	6,588	0.03%
2018/08/23	0	0.00	1	39.80	39.75	-1	6,888	-0.01%
2018/08/21	0	0.00	1	40.30	40.70	-1	7,422	-0.01%
2018/08/20	2	40.28	1	40.60	40.20	1	7,592	0.01%
2018/08/17	2	41.95	1	43.40	41.30	1	7,777	0.01%
2018/08/16	3	41.22	0	0.00	41.20	3	7,946	0.04%
2018/08/15	3	40.65	4	40.19	40.80	-1	7,961	-0.01%
2018/08/14	0	0.00	2	40.90	40.85	-2	7,949	-0.03%
2018/08/13	4	39.26	5	39.77	39.40	-1	7,935	-0.01%
2018/08/10	5	43.76	4	43.19	42.00	1	7,897	0.01%
2018/08/09	1	46.40	2	45.85	45.80	-1	7,839	-0.01%
2018/08/08	0	0.00	5	47.54	47.30	-5	7,819	-0.06%
2018/08/07	8	48.49	2	48.83	48.10	6	7,832	0.08%
2018/08/06	1	47.50	3	47.63	47.30	-2	7,814	-0.03%
2018/08/02	3	47.17	1	47.40	47.10	2	7,831	0.03%
2018/07/31	1	48.35	1	48.60	48.40	0	7,801	0.00%
2018/07/30	3	49.00	2	49.00	48.60	1	7,792	0.01%
2018/07/27	2	50.70	1	51.00	50.90	1	7,785	0.01%
2018/07/26	3	50.77	3	50.30	49.90	0	7,776	0.00%
2018/07/25	3	49.50	4	49.83	50.30	-1	7,717	-0.01%
2018/07/24	5	50.02	4	50.34	49.75	1	7,694	0.01%
2018/07/23	3	48.00	4	48.23	48.10	-1	7,619	-0.01%
2018/07/20	1	49.50	2	49.00	48.60	-1	7,595	-0.01%
2018/07/19	1	49.10	2	49.08	49.80	-1	7,558	-0.01%
2018/07/18	5	49.32	3	50.10	49.20	2	7,535	0.03%
2018/07/17	1	51.20	1	50.00	50.90	0	7,498	0.00%
2018/07/16	3	53.70	4	53.33	53.50	-1	7,432	-0.01%
2018/07/13	2	50.95	3	50.43	50.10	-1	7,316	-0.01%
2018/07/12	1	50.40	2	50.03	50.50	-1	7,303	-0.01%
2018/07/11	6	50.38	4	50.36	49.60	2	7,281	0.03%
2018/07/10	0	50.80	0	0.00	51.00	0	7,212	0.00%
2018/07/09	1	51.60	1	49.50	49.50	0	7,168	0.00%
2018/07/06	21	50.46	17	49.45	51.10	4	7,143	0.06%
2018/07/05	12	50.23	23	50.77	50.30	-11	7,059	-0.16%
2018/07/04	16	52.92	4	53.23	52.20	12	6,912	0.17%
2018/07/03	16	56.44	7	57.39	54.10	9	6,815	0.13%
2018/07/02	6	56.15	4	55.83	55.80	2	6,538	0.03%
2018/06/29	19	56.52	16	56.88	55.40	3	6,411	0.05%
2018/06/28	6	54.55	17	55.09	55.00	-11	6,177	-0.18%
2018/06/27	11	54.15	6	53.47	53.20	5	6,026	0.08%
2018/06/26	3	51.87	11	52.02	51.50	-8	5,837	-0.14%
2018/06/25	15	50.93	18.1	51.01	50.50	-3.1	5,736	-0.05%
2018/06/22	8	53.20	35	52.43	52.50	-27	5,680	-0.48%
2018/06/21	41	56.29	8	56.51	56.30	33	5,564	0.59%
2018/06/20	17	53.21	16	51.46	52.20	1	5,338	0.02%
2018/06/19	4.1	54.95	3	54.00	53.80	1.1	5,136	0.02%
2018/06/15	14	58.49	42	59.18	57.20	-28	5,187	-0.54%
2018/06/14	119	57.87	76	58.31	58.50	43	4,883	0.88%	大買/
2018/06/13	16	56.13	15	56.31	53.20	1	4,486	0.02%
2018/06/12	11	56.66	7	56.80	56.50	4	4,175	0.10%
2018/06/11	11	50.04	25	52.04	53.20	-14	3,770	-0.37%
2018/06/08	13	47.41	14	47.94	48.40	-1	3,522	-0.03%
2018/06/07	4	44.68	2	46.30	45.60	2	3,275	0.06%
2018/06/06	1	44.10	51	44.40	43.85	-50	3,170	-1.58%
2018/06/05	0	0.00	2	44.18	43.90	-2	3,131	-0.06%
2018/06/04	5	46.48	5	46.22	45.55	0	3,106	0.00%
2018/06/01	4	47.24	0	0.00	46.50	4	3,065	0.13%
2018/05/31	8	49.17	32	48.71	46.10	-24	3,119	-0.77%
2018/05/30	95	45.74	37	45.33	47.10	58	2,874	2.02%
2018/05/29	25	45.84	15	46.29	43.90	10	2,552	0.39%
2018/05/28	13	43.28	31	42.55	43.85	-18	2,358	-0.76%
2018/05/25	11	42.11	5	42.22	40.95	6	2,209	0.27%
2018/05/24	23	40.80	5	41.03	41.70	18	2,033	0.89%
2018/05/23	0	0.00	4	37.60	37.95	-4	1,873	-0.21%
2018/05/22	2	36.95	0.1	36.05	36.05	1.9	1,871	0.10%
2018/05/21	0.1	37.00	1	36.75	37.20	-0.9	1,899	-0.05%
2018/05/18	1	36.05	1	36.45	36.10	0	1,925	0.00%
2018/05/17	0.3	36.20	0	0.00	36.20	0.3	1,960	0.01%
2018/05/16	1.1	37.43	1	37.20	37.10	0.1	1,993	0.01%
2018/05/15	1.6	37.79	0	0.00	37.80	1.6	2,038	0.08%
2018/05/11	0	0.00	1	38.75	37.20	-1	2,141	-0.05%
2018/05/10	1	35.65	1	37.20	37.20	0	2,191	0.00%
2018/05/08	0	0.00	2	35.23	35.20	-2	2,601	-0.08%
2018/05/07	0	0.00	2	34.68	34.75	-2	2,903	-0.07%
2018/05/04	1	34.70	1	33.20	34.25	0	3,184	0.00%
2018/05/02	1	36.65	0	0.00	36.40	1	3,482	0.03%
2018/04/30	1	37.20	1	37.45	37.00	0	3,608	0.00%
2018/04/27	1	36.85	0	0.00	37.00	1	3,747	0.03%
2018/04/26	3	37.23	1	37.60	36.00	2	3,777	0.05%
2018/04/25	1	36.80	1	37.50	37.90	0	3,797	0.00%
2018/04/20	1	40.80	0	0.00	39.85	1	3,935	0.03%
2018/04/19	4.3	41.28	5	40.97	40.75	-0.7	3,927	-0.02%
2018/04/18	0.7	38.50	1	37.95	38.70	-0.3	3,847	-0.01%
2018/04/16	1	38.15	3	38.22	38.05	-2	3,854	-0.05%
2018/04/13	1	38.50	1	39.00	38.80	0	3,945	0.00%
2018/04/12	3	38.62	1	38.35	38.50	2	4,002	0.05%
2018/04/11	1	40.00	1	39.70	39.65	0	4,144	0.00%
2018/04/10	4	41.13	2	41.10	40.35	2	4,193	0.05%
2018/04/03	1	41.10	2	41.38	40.95	-1	4,431	-0.02%
2018/04/02	0	0.00	2	41.73	41.30	-2	4,514	-0.04%
2018/03/31	2	40.93	1	40.90	41.20	1	4,816	0.02%
2018/03/30	2	41.38	1	41.35	40.85	1	4,904	0.02%
2018/03/29	0	0.00	4	41.00	41.40	-4	4,974	-0.08%
2018/03/28	10	42.35	13	41.80	41.35	-3	5,094	-0.06%
2018/03/27	3	41.92	2	42.00	41.60	1	5,175	0.02%
2018/03/26	1	40.80	3	40.87	41.20	-2	5,342	-0.04%
2018/03/23	0	0.00	1	39.90	40.65	-1	5,561	-0.02%
2018/03/22	3	43.02	2	43.25	41.95	1	5,565	0.02%
2018/03/21	11	44.82	6	45.24	43.60	5	5,554	0.09%
2018/03/20	1	41.65	2	42.53	43.00	-1	5,452	-0.02%
2018/03/19	3	42.27	0	0.00	41.80	3	5,478	0.05%
2018/03/16	1	42.65	4	42.81	42.50	-3	5,526	-0.05%
2018/03/15	0	0.00	1	42.25	42.65	-1	5,672	-0.02%
2018/03/14	1	42.45	0	0.00	42.10	1	5,723	0.02%
2018/03/13	1	42.60	1	42.45	42.00	0	5,841	0.00%
2018/03/12	4	41.65	0	0.00	41.50	4	5,805	0.07%
2018/03/09	1	42.00	5	41.92	41.45	-4	5,804	-0.07%
2018/03/08	6	41.90	1	41.45	41.70	5	5,783	0.09%
2018/03/07	1	42.90	4	42.21	41.10	-3	5,746	-0.05%
2018/03/06	7	44.43	4	44.44	43.20	3	5,715	0.05%
2018/03/05	2	41.55	3	42.10	41.45	-1	5,554	-0.02%
2018/03/02	1	40.40	1	40.40	40.30	0	5,488	0.00%
2018/03/01	1	40.20	3	40.62	41.00	-2	5,495	-0.04%
2018/02/27	3	40.93	0	0.00	40.35	3	5,541	0.05%
2018/02/26	2	40.88	1	41.60	40.90	1	5,558	0.02%
2018/02/23	2	41.68	2	41.75	41.10	0	5,742	0.00%
2018/02/22	2	40.38	1	41.40	40.50	1	6,065	0.02%
2018/02/21	0	0.00	4	40.04	40.30	-4	6,351	-0.06%
2018/02/12	2	38.60	10	38.76	38.65	-8	6,631	-0.12%
2018/02/09	11	37.50	4	37.20	37.50	7	6,645	0.11%
2018/02/08	0	0.00	3	39.47	39.15	-3	6,637	-0.05%
2018/02/07	1	40.15	1	38.80	38.85	0	6,614	0.00%
2018/02/06	9	39.57	9	38.99	38.30	0	6,578	0.00%
2018/02/05	1	40.75	1	42.30	42.50	0	6,496	0.00%
2018/02/02	5	44.23	5	44.78	43.75	0	6,467	0.00%
2018/02/01	4	47.75	10	46.75	45.60	-6	6,401	-0.09%
2018/01/31	8	46.57	54	47.67	47.10	-46	6,168	-0.75%
2018/01/30	12	48.50	3	48.08	46.60	9	5,992	0.15%
2018/01/29	3	46.90	12	47.59	47.85	-9	5,696	-0.16%
2018/01/26	8	43.81	5	44.30	43.50	3	5,462	0.05%
2018/01/25	11	44.27	7	44.09	41.80	4	5,388	0.07%
2018/01/24	5.2	43.60	3	43.27	44.60	2.2	5,370	0.04%
2018/01/23	2.8	44.86	7.2	44.73	45.25	-4.4	5,326	-0.08%
2018/01/22	1.2	40.75	2.2	40.61	41.15	-1	5,353	-0.02%
2018/01/19	1.3	40.46	2	40.90	40.10	-0.7	5,650	-0.01%
2018/01/18	2.7	40.49	4	41.20	40.15	-1.3	6,086	-0.02%
2018/01/17	1	39.20	0	0.00	39.15	1	6,095	0.02%
2018/01/16	0	0.00	2	40.45	39.70	-2	6,165	-0.03%
2018/01/10	2	39.73	3	39.70	39.15	-1	6,270	-0.02%
2018/01/09	69	41.00	7	40.71	40.15	62	6,242	0.99%
2018/01/08	5	44.92	3	44.90	43.85	2	6,153	0.03%
2018/01/05	4	45.58	5	45.60	45.30	-1	6,100	-0.02%
2018/01/04	6	43.11	13	43.16	43.30	-7	5,938	-0.12%
2018/01/03	9	44.22	6	44.60	44.10	3	5,876	0.05%
2018/01/02	7	44.34	11	43.62	43.80	-4	5,769	-0.07%