美時 (1795)-兆豐-內湖券商分點個股進出

台股 » 個股 » 美時 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

美時

(1795)

可現股當沖

股價
290.0
漲跌
▲4.5
漲幅
+1.58%
成交量
3,957張
產業
上市生技醫療類股
606人加入追蹤

立即追蹤
本地時間:14:30

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

美時 (1795)籌碼相關－兆豐-內湖券商分點個股進出

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-內湖券商分點個股進出
兆豐-內湖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
2024/05/07	1	293.50	0	0.00	285.50	1	6,791	0.01%
2024/05/06	1	303.00	2	301.00	300.00	-1	6,653	-0.02%
2024/05/02	2	319.75	2	319.75	317.00	0	6,602	0.00%
2024/04/30	1	323.00	1.2	324.75	323.00	-0.2	6,606	0.00%
2024/04/25	1	317.50	0	0.00	312.00	1	6,784	0.01%
2024/04/24	1	316.00	0	0.00	320.50	1	6,811	0.01%
2024/04/23	2	316.75	3	319.83	320.50	-1	6,878	-0.01%
2024/04/22	1	314.00	2	312.00	313.00	-1	7,002	-0.01%
2024/04/19	2	315.75	0	0.00	311.50	2	7,220	0.03%
2024/04/18	2	322.25	1	320.14	321.00	1	7,168	0.01%
2024/04/16	10	334.50	10.3	336.97	334.00	-0.3	7,140	0.00%
2024/04/12	1	331.50	2	339.75	342.00	-1	7,026	-0.01%
2024/04/11	1	328.50	0	0.00	325.00	1	6,982	0.01%
2024/04/09	0	325.00	0	0.00	323.00	0	6,861	0.00%
2024/04/08	1	326.50	3	328.50	325.00	-2	6,869	-0.03%
2024/04/03	1	318.50	2	317.00	317.50	-1	6,735	-0.01%
2024/04/02	0	0.00	1.1	310.55	310.50	-1.1	6,597	-0.02%
2024/04/01	0	0.00	1	311.00	308.00	-1	6,573	-0.02%
2024/03/29	3.4	303.75	2	305.75	304.00	1.4	6,465	0.02%
2024/03/28	3	307.00	1	311.50	306.00	2	6,436	0.03%
2024/03/27	5	309.70	7.4	304.19	310.00	-2.4	6,315	-0.04%
2024/03/26	1	296.00	1.4	295.08	293.00	-0.4	5,985	-0.01%
2024/03/25	1	298.50	0.5	297.40	294.50	0.5	5,987	0.01%
2024/03/22	1.2	288.58	0	0.00	288.50	1.2	5,788	0.02%
2024/03/20	1.4	276.42	0	0.00	276.50	1.4	5,825	0.02%
2024/03/15	8.1	267.21	8	269.50	271.50	0.1	5,928	0.00%
2024/03/14	0.1	269.00	0	0.00	270.00	0.1	5,896	0.00%
2024/03/13	0.1	272.00	0	0.00	266.50	0.1	5,939	0.00%
2024/03/11	1	273.00	1.1	273.05	273.50	-0.1	6,070	0.00%
2024/02/29	1	289.00	0	0.00	289.50	1	6,850	0.01%
2024/02/27	4	299.13	4.3	298.37	296.00	-0.3	6,802	0.00%
2024/02/26	1	287.00	1	296.00	293.50	0	6,616	0.00%
2024/02/21	1	278.50	1	280.00	276.50	0	6,639	0.00%
2024/02/19	1.1	275.59	0	0.00	275.00	1.1	6,836	0.02%
2024/02/16	1.2	275.15	0	0.00	277.00	1.2	6,991	0.02%
2024/02/15	1	272.50	1	272.50	273.00	0	7,030	0.00%
2024/02/02	1	274.50	1	274.00	274.50	0	7,221	0.00%
2024/02/01	0.2	284.50	12	284.04	282.00	-11.8	7,231	-0.16%
2024/01/31	1	278.00	0	0.00	279.50	1	7,211	0.01%
2024/01/26	1	275.00	1	274.50	273.50	0	7,327	0.00%
2024/01/24	10.1	278.50	0	0.00	278.00	10.1	7,471	0.14%
2024/01/23	1	276.00	0	0.00	276.50	1	7,556	0.01%
2024/01/22	3.8	282.90	3	282.17	282.50	0.8	7,586	0.01%
2024/01/19	5	287.60	6	288.58	288.50	-1	7,813	-0.01%
2024/01/18	1	289.00	0	0.00	288.50	1	7,923	0.01%
2024/01/17	2	295.75	2	289.50	288.50	0	8,052	0.00%
2024/01/16	3	301.17	4	299.75	303.00	-1	8,078	-0.01%
2024/01/15	9	293.56	17	294.24	296.50	-8	7,934	-0.10%
2024/01/12	3	283.33	4	284.50	282.50	-1	7,715	-0.01%
2024/01/11	3	282.00	2	284.50	281.50	1	7,746	0.01%
2024/01/05	2.1	279.76	4	279.88	285.00	-1.9	7,456	-0.03%
2024/01/04	1	273.50	1	274.00	272.00	0	7,277	0.00%
2024/01/03	0	0.00	2	278.00	270.50	-2	7,252	-0.03%
2023/12/29	2	270.50	2	271.75	272.00	0	7,086	0.00%
2023/12/25	2	258.00	5	265.50	260.00	-3	6,955	-0.04%
2023/12/22	0	0.00	70	267.46	267.00	-70	6,893	-1.02%
2023/12/21	2	269.00	32	270.95	268.50	-30	6,890	-0.44%
2023/12/18	42	276.51	5	277.00	272.50	37	6,815	0.54%
2023/12/15	19	271.76	0	0.00	274.00	19	6,831	0.28%
2023/12/14	12	269.17	0	0.00	268.50	12	6,792	0.18%
2023/12/13	5.2	266.86	73	266.03	264.50	-67.8	6,764	-1.00%
2023/12/11	10	277.00	1	274.00	274.50	9	6,653	0.14%
2023/12/08	53	275.86	1	273.00	272.00	52	6,615	0.79%
2023/12/07	3	276.33	3	276.33	274.00	0	6,627	0.00%
2023/12/06	3	272.83	2	270.75	270.00	1	6,521	0.02%
2023/12/05	4	272.50	2	278.00	272.00	2	6,487	0.03%
2023/12/04	3	275.83	51	269.50	277.00	-48	6,286	-0.76%
2023/12/01	19	267.32	3	270.50	267.50	16	6,085	0.26%
2023/11/30	10	260.00	0	0.00	258.50	10	5,839	0.17%
2023/11/29	36	258.56	18	261.53	261.00	18	5,805	0.31%
2023/11/28	25	257.30	0	0.00	258.00	25	5,753	0.43%
2023/11/27	1	258.00	8	259.94	257.00	-7	5,706	-0.12%
2023/11/24	1	249.00	1	252.00	250.00	0	5,466	0.00%
2023/11/22	12	250.58	12	248.21	245.50	0	5,363	0.00%
2023/11/21	2	249.00	1	249.00	248.00	1	5,328	0.02%
2023/11/20	5	257.40	18	259.97	251.50	-13	5,321	-0.24%
2023/11/17	1	253.50	0.1	253.50	254.00	0.9	5,218	0.02%
2023/11/16	12	254.38	8	256.13	253.00	4	5,168	0.08%
2023/11/15	5	244.80	6	246.33	252.00	-1	5,061	-0.02%
2023/11/13	2	234.00	0	0.00	233.00	2	4,992	0.04%
2023/11/10	4	240.00	4	240.25	240.50	0	5,229	0.00%
2023/11/09	5	239.90	5	238.00	236.00	0	5,220	0.00%
2023/11/07	5	247.70	27	251.44	243.50	-22	5,584	-0.39%
2023/11/06	11	245.64	12	248.13	247.00	-1	5,726	-0.02%
2023/11/03	3	247.50	1	252.50	244.50	2	5,828	0.03%
2023/11/02	26	245.58	1	246.50	248.50	25	5,801	0.43%
2023/11/01	3	254.83	3	253.33	251.00	0	5,757	0.00%
2023/10/31	4	254.38	4	253.63	252.00	0	5,689	0.00%
2023/10/30	21	254.95	4	257.25	252.00	17	5,730	0.30%
2023/10/27	20.1	256.56	20	249.60	254.00	0.1	5,619	0.00%
2023/10/26	7	239.50	6	241.58	236.00	1	5,359	0.02%
2023/10/25	10	244.05	49	236.97	240.00	-39	5,272	-0.74%
2023/10/24	45	229.82	20	226.13	230.00	25	5,133	0.49%
2023/10/23	0	0.00	2	217.00	215.00	-2	5,129	-0.04%
2023/10/20	0	0.00	70	210.61	208.50	-70	5,254	-1.33%
2023/10/19	80	219.67	0	0.00	218.00	80	5,417	1.48%
2023/10/18	0	0.00	3	212.50	210.50	-3	5,566	-0.05%
2023/10/06	5	238.50	0	0.00	238.00	5	6,303	0.08%
2023/09/28	0	0.00	1	238.75	238.50	-1	6,825	-0.01%
2023/09/26	0.1	235.50	0.1	235.50	235.50	0	7,184	0.00%
2023/09/20	3.1	240.29	3	240.83	237.50	0.1	8,128	0.00%
2023/09/12	2	243.00	2	238.50	240.00	0	8,595	0.00%
2023/09/11	1	246.00	1	251.50	246.00	0	8,647	0.00%
2023/09/08	1	243.00	1	245.00	246.00	0	8,758	0.00%
2023/09/05	0.2	257.00	70	253.40	250.00	-69.8	8,860	-0.79%
2023/09/04	0	0.00	70	255.32	256.00	-70	8,916	-0.79%
2023/09/01	10	257.00	0	0.00	258.50	10	8,964	0.11%
2023/08/30	26	255.37	0	0.00	257.00	26	9,202	0.28%
2023/08/29	45	249.89	0	0.00	252.00	45	9,210	0.49%
2023/08/28	62	247.69	2	249.00	247.50	60	9,262	0.65%
2023/08/25	2	252.00	2	249.50	248.00	0	9,287	0.00%
2023/08/24	0	0.00	141	250.45	249.50	-141	9,305	-1.52%	大賣/鉅額交易
2023/08/23	21	249.50	0	0.00	249.50	21	9,304	0.23%
2023/08/22	12	256.50	3	258.50	255.00	9	9,425	0.10%
2023/08/21	20	260.25	1	255.50	260.00	19	9,482	0.20%
2023/08/18	104	260.17	10	260.25	254.00	94	9,590	0.98%	大買/
2023/08/17	22	262.09	0	0.00	259.50	22	9,709	0.23%
2023/08/16	1	269.50	22	272.55	268.00	-21	9,745	-0.22%
2023/08/15	22	265.32	15	265.83	263.50	7	10,042	0.07%
2023/08/14	8	254.06	5	251.50	250.00	3	10,398	0.03%
2023/08/11	5	278.80	3	278.33	269.00	2	10,493	0.02%
2023/08/10	9.1	290.62	7	291.50	286.00	2.1	10,356	0.02%
2023/08/09	16	287.22	15	292.00	292.00	1	10,287	0.01%
2023/08/08	0.1	283.00	1	284.00	280.50	-1	10,417	-0.01%
2023/08/07	2	287.50	2	287.25	285.50	0	10,717	0.00%
2023/08/04	0.1	283.00	0	0.00	289.50	0.1	10,779	0.00%
2023/08/02	6	292.17	11	298.82	285.50	-5	10,840	-0.05%
2023/08/01	1.1	293.45	2	289.50	293.00	-1	10,808	-0.01%
2023/07/31	46.1	291.54	35	288.20	286.50	11.1	10,838	0.10%
2023/07/26	2	300.25	1	298.00	291.00	1	11,327	0.01%
2023/07/25	2	300.50	1	302.50	301.00	1	11,201	0.01%
2023/07/24	6.7	301.34	6	300.42	302.00	0.7	11,079	0.01%
2023/07/21	36	295.03	55	296.26	291.00	-19	10,941	-0.17%
2023/07/20	20.1	290.01	1	287.00	287.00	19.1	10,868	0.18%
2023/07/19	3	293.00	54	292.08	292.00	-51	10,780	-0.47%
2023/07/17	3	281.67	2	285.00	288.50	1	10,907	0.01%
2023/07/14	4	277.88	4	276.25	277.50	0	10,937	0.00%
2023/07/13	1	281.00	0	0.00	280.00	1	10,846	0.01%
2023/07/12	2	291.75	0	0.00	290.00	2	10,748	0.02%
2023/07/11	1	281.50	1	287.50	283.00	0	10,628	0.00%
2023/07/10	1	284.50	1	281.00	285.00	0	10,638	0.00%
2023/07/06	1	292.00	0	0.00	290.00	1	10,550	0.01%
2023/07/05	21	305.62	0	0.00	294.50	21	10,508	0.20%
2023/07/03	4	297.25	2	299.50	299.00	2	10,815	0.02%
2023/06/29	1	337.00	0	0.00	338.50	1	10,581	0.01%
2023/06/28	4	333.25	4	333.13	333.50	0	10,466	0.00%
2023/06/27	7	325.50	6	324.83	329.00	1	10,336	0.01%
2023/06/26	1	309.50	1	312.00	311.50	0	10,210	0.00%
2023/06/21	1	308.50	0	0.00	308.00	1	10,262	0.01%
2023/06/16	3	326.00	0	0.00	323.00	3	10,180	0.03%
2023/06/15	5	323.80	6	321.00	330.00	-1	10,090	-0.01%
2023/06/14	11	318.41	21	320.00	314.00	-10	10,005	-0.10%
2023/06/12	0	0.00	10	318.00	314.00	-10	10,106	-0.10%
2023/06/08	10	324.85	20	315.50	311.00	-10	10,193	-0.10%
2023/06/06	26	319.62	6	320.25	315.50	20	10,290	0.19%
2023/06/05	20	332.03	20	326.00	315.50	0	10,443	0.00%
2023/06/02	1	320.00	1	323.50	320.50	0	10,354	0.00%
2023/06/01	1	322.50	0	0.00	320.00	1	10,395	0.01%
2023/05/30	5	332.70	5	331.90	328.50	0	10,438	0.00%
2023/05/29	2	328.25	3	330.00	330.50	-1	10,451	-0.01%
2023/05/26	2	334.00	1	337.00	327.00	1	10,501	0.01%
2023/05/24	0	0.00	11.4	335.03	334.50	-11.4	10,597	-0.11%
2023/05/23	40	335.56	29	337.90	342.00	11	10,554	0.10%
2023/05/22	13	337.69	13	338.42	332.00	0	10,623	0.00%
2023/05/19	51	341.43	12	339.79	343.50	39	10,942	0.36%
2023/05/18	7	327.57	7	329.29	339.00	0	10,548	0.00%
2023/05/17	7	290.36	15	299.17	308.50	-8	10,167	-0.08%
2023/05/15	2	281.00	2	287.75	275.50	0	10,505	0.00%
2023/05/12	10	290.30	4	292.50	289.00	6	10,560	0.06%
2023/05/11	10	290.30	4	292.50	283.50	6	10,608	0.06%
2023/05/10	1	280.00	2	280.50	285.00	-1	10,557	-0.01%
2023/05/09	2	281.75	1	285.50	279.00	1	11,202	0.01%
2023/05/08	0	0.00	1	281.00	287.00	-1	11,495	-0.01%
2023/05/05	1	279.50	1	282.00	281.50	0	11,577	0.00%
2023/05/04	4	282.00	5	280.00	279.00	-1	11,585	-0.01%
2023/05/03	0	0.00	1	278.00	272.50	-1	11,322	-0.01%
2023/05/02	20	266.93	54.2	267.03	278.00	-34.2	11,293	-0.30%
2023/04/28	20	262.00	0	0.00	259.50	20	11,163	0.18%
2023/04/25	12	261.92	1	251.00	254.50	11	11,533	0.10%
2023/04/24	20	258.68	21	259.86	260.50	-1	11,571	-0.01%
2023/04/21	2.2	259.13	41	258.73	250.00	-38.8	11,703	-0.33%
2023/04/20	73	272.75	32	268.53	265.00	41	11,657	0.35%
2023/04/19	2	265.75	1	264.00	269.00	1	11,532	0.01%
2023/04/18	0	0.00	1	265.50	265.50	-1	11,483	-0.01%
2023/04/17	0.1	263.50	0	0.00	262.00	0.1	11,531	0.00%
2023/04/14	0	0.00	20	266.23	265.00	-20	11,654	-0.17%
2023/04/13	22	273.80	72.1	273.13	267.00	-50.1	11,820	-0.42%
2023/04/12	21	271.31	1	271.00	267.50	20	12,000	0.17%
2023/04/11	1	266.00	0	0.00	265.50	1	12,263	0.01%
2023/04/10	0.1	266.50	0	0.00	265.50	0.1	12,365	0.00%
2023/04/07	51	277.14	1.4	274.87	273.00	49.7	12,493	0.40%
2023/04/06	0	269.00	3.4	256.29	269.50	-3.4	12,364	-0.03%
2023/03/31	2.5	254.35	0	0.00	251.00	2.5	12,223	0.02%
2023/03/30	4	262.25	5	258.10	257.50	-1	12,342	-0.01%
2023/03/29	1	257.50	0	0.00	258.00	1	12,279	0.01%
2023/03/28	5	253.50	5	257.50	246.00	0	12,297	0.00%
2023/03/27	5	254.00	5	256.00	252.00	0	12,263	0.00%
2023/03/24	4.1	251.50	4	251.13	252.50	0.1	12,406	0.00%
2023/03/23	1	244.50	1	244.50	244.00	0	12,539	0.00%
2023/03/22	1.1	244.02	2	245.50	243.50	-1	12,526	-0.01%
2023/03/21	2	250.00	0	0.00	243.50	2	12,477	0.02%
2023/03/16	2	246.00	2	249.00	245.50	0	12,333	0.00%
2023/03/15	3	250.33	5	251.20	254.50	-2	12,230	-0.02%
2023/03/14	2	251.50	3	254.33	248.00	-1	12,164	-0.01%
2023/03/13	3	253.17	2	254.00	250.00	1	12,117	0.01%
2023/03/10	2	268.50	10	261.50	255.00	-8	12,041	-0.07%
2023/03/09	2	272.25	3	271.33	270.00	-1	11,896	-0.01%
2023/03/08	3	276.00	0	0.00	271.50	3	11,878	0.03%
2023/03/07	1.1	284.33	4	279.25	277.50	-3	11,702	-0.03%
2023/03/06	0	0.00	6	284.58	285.00	-6	12,145	-0.05%
2023/03/03	3	284.67	2	282.00	278.50	1	13,111	0.01%
2023/03/02	0	0.00	1	282.50	283.50	-1	13,927	-0.01%
2023/03/01	3	280.00	4	282.38	278.50	-1	14,737	-0.01%
2023/02/24	2	285.00	2	282.50	281.00	0	15,311	0.00%
2023/02/23	1	279.50	2.1	281.54	285.00	-1.1	15,679	-0.01%
2023/02/22	2.1	282.16	0	0.00	276.50	2.1	16,351	0.01%
2023/02/21	3	284.00	3	283.50	287.00	0	16,517	0.00%
2023/02/20	10.4	294.27	54	292.89	284.50	-43.6	16,869	-0.26%
2023/02/17	52	292.92	6.2	292.98	294.50	45.9	16,801	0.27%
2023/02/16	0	0.00	1	281.00	284.00	-1	16,713	-0.01%
2023/02/14	8.1	270.57	0	0.00	267.50	8.1	17,159	0.05%
2023/02/13	15	286.53	4	290.00	277.50	11	16,933	0.06%
2023/02/10	4	281.00	3	279.50	277.50	1	16,509	0.01%
2023/02/09	2.1	281.02	0	0.00	276.00	2.1	16,298	0.01%
2023/02/08	3	280.00	74	278.74	284.00	-71	16,106	-0.44%
2023/02/07	1	277.50	30	277.50	281.00	-29	15,899	-0.18%
2023/02/06	103	256.79	36	259.57	273.50	67	15,267	0.44%	大買/
2023/02/03	1	251.00	46	249.87	249.00	-45	14,987	-0.30%
2023/02/02	40	242.00	1.2	243.15	247.00	38.9	14,905	0.26%
2023/02/01	1	240.00	20	239.00	237.50	-19	14,915	-0.13%
2023/01/31	20	240.50	113	235.04	238.00	-93	15,027	-0.62%	大賣/
2023/01/17	0	0.00	4	246.50	243.50	-4	15,139	-0.03%
2023/01/16	32	234.81	32	230.31	244.00	0	15,033	0.00%
2023/01/13	0.1	229.00	0	0.00	230.00	0.1	14,972	0.00%
2023/01/12	1	235.00	0	0.00	230.50	1	15,079	0.01%
2023/01/11	4.1	248.49	12.1	252.25	240.50	-8	15,022	-0.05%
2023/01/10	0.1	245.00	0	0.00	244.00	0.1	15,027	0.00%
2023/01/09	10	244.40	10	252.00	249.00	0	15,190	0.00%
2023/01/05	0	0.00	10	247.00	239.50	-10	15,764	-0.06%
2023/01/04	3	249.50	1	246.50	243.50	2	16,017	0.01%
2023/01/03	31	251.45	0	0.00	250.50	31	16,305	0.19%
2022/12/30	41	249.98	7	246.43	246.00	34	16,433	0.21%
2022/12/29	181	242.57	192	241.99	250.00	-11	16,415	-0.07%	大買/大賣/
2022/12/28	100	239.83	82	235.37	238.50	18	16,430	0.11%
2022/12/27	50	235.21	80	236.36	237.50	-30	16,705	-0.18%
2022/12/26	20	238.50	0	0.00	240.50	20	16,719	0.12%
2022/12/23	12	235.75	2	234.50	232.00	10	16,719	0.06%
2022/12/22	1	231.50	2	229.00	231.50	-1	16,890	-0.01%
2022/12/21	77	232.68	10	232.00	228.50	67	16,922	0.40%
2022/12/20	30	230.50	80	229.16	225.50	-50	17,186	-0.29%
2022/12/19	2	239.50	3	236.83	237.00	-1	17,308	-0.01%
2022/12/16	1	234.50	0	0.00	234.50	1	17,539	0.01%
2022/12/15	11	246.91	1	240.00	241.00	10	17,789	0.06%
2022/12/14	68	252.75	29	245.17	255.00	39	17,895	0.22%
2022/12/13	9	258.00	40	251.88	251.50	-31	18,254	-0.17%
2022/12/12	23	254.78	0	0.00	252.00	23	18,508	0.12%
2022/12/09	28	246.77	21	253.45	254.00	7	18,682	0.04%
2022/12/08	1	242.50	1	241.50	240.50	0	19,002	0.00%
2022/12/07	20	250.55	47	238.50	244.00	-27	19,374	-0.14%
2022/12/06	11	266.55	0.3	255.00	249.50	10.7	19,596	0.05%
2022/12/05	28	254.43	41	251.91	269.50	-13	19,919	-0.07%
2022/12/02	20	247.00	0	0.00	245.50	20	20,045	0.10%
2022/11/30	25	238.48	21	244.00	244.00	4	20,795	0.02%
2022/11/29	39	243.55	1.3	235.50	233.50	37.7	21,046	0.18%
2022/11/28	13.1	241.84	14	246.79	246.50	-0.9	21,276	0.00%
2022/11/25	14	246.46	11	246.95	245.50	3	20,880	0.01%
2022/11/24	22.2	224.51	22	231.02	239.00	0.2	20,189	0.00%
2022/11/23	19	211.13	90.2	213.19	217.50	-71.2	19,465	-0.37%
2022/11/22	2	196.25	4	197.88	198.00	-2	18,795	-0.01%
2022/11/21	0	0.00	1.5	190.84	192.00	-1.5	18,766	-0.01%
2022/11/18	14	178.71	64	179.66	187.00	-50	18,572	-0.27%
2022/11/17	0	0.00	50	177.00	174.00	-50	18,131	-0.28%
2022/11/16	80	173.56	0	0.00	170.00	80	18,063	0.44%
2022/11/14	59	171.45	11	171.91	171.00	48	18,652	0.26%
2022/11/11	0	0.00	94	170.89	171.50	-94	18,760	-0.50%
2022/11/10	4	164.75	0	0.00	156.00	4	19,133	0.02%
2022/11/08	31	161.37	1	160.50	159.50	30	19,261	0.16%
2022/11/07	1	160.50	0	0.00	159.50	1	19,203	0.01%
2022/11/02	0	0.00	12	160.00	160.00	-12	19,215	-0.06%
2022/11/01	1	158.00	1	159.00	158.50	0	19,181	0.00%
2022/10/31	5	155.00	5	154.50	154.50	0	19,107	0.00%
2022/10/27	1	149.50	1	148.00	149.50	0	18,960	0.00%
2022/10/25	0	0.00	10	148.50	143.00	-10	18,760	-0.05%
2022/10/24	10	150.00	0	0.00	147.50	10	18,673	0.05%
2022/10/21	11	152.00	1	146.50	146.50	10	18,672	0.05%
2022/10/20	10	146.00	10	150.00	155.00	0	18,703	0.00%
2022/10/19	26	152.60	26	153.46	153.00	0	18,786	0.00%
2022/10/18	31	151.00	32	152.16	153.00	-1	19,182	-0.01%
2022/10/17	1	148.50	0	0.00	148.50	1	19,289	0.01%
2022/10/14	1	157.00	1	155.00	153.00	0	19,110	0.00%
2022/10/13	5	156.40	12	158.88	148.50	-7	18,790	-0.04%
2022/10/12	151	163.43	52	164.93	161.50	99	18,489	0.54%	大買/
2022/10/11	12	166.13	42	167.10	159.50	-30	18,286	-0.16%
2022/10/06	30	169.13	0	0.00	172.00	30	17,876	0.17%
2022/10/05	51	170.41	57	168.75	170.50	-6	17,793	-0.03%
2022/10/04	5	168.60	60	165.50	167.00	-55	17,617	-0.31%
2022/10/03	0	0.00	20	161.00	157.50	-20	17,590	-0.11%
2022/09/30	32	160.97	4	154.25	162.50	28	17,688	0.16%
2022/09/29	66	160.23	40	159.08	158.00	26	17,667	0.15%
2022/09/28	31	159.94	5	156.00	154.00	26	17,494	0.15%
2022/09/27	22	159.23	23	158.67	166.00	-1	17,482	-0.01%
2022/09/26	17	167.44	16	164.97	162.00	1	17,307	0.01%
2022/09/23	2	167.00	31	169.40	166.00	-29	17,314	-0.17%
2022/09/22	60	174.15	72	172.26	174.00	-12	17,473	-0.07%
2022/09/21	2	166.25	34	171.57	169.00	-32	17,566	-0.18%
2022/09/20	63	170.08	31	170.87	173.50	32	17,686	0.18%
2022/09/19	3	166.67	27	163.94	163.00	-24	17,583	-0.14%
2022/09/15	10	171.00	1	169.50	168.00	9	17,621	0.05%
2022/09/14	36	165.99	40	164.50	170.00	-4	17,559	-0.02%
2022/09/13	20	166.00	20	163.38	165.00	0	17,429	0.00%
2022/09/12	0.2	156.00	12	163.54	164.00	-11.8	17,644	-0.07%
2022/09/08	20	153.50	20	150.00	154.00	0	17,765	0.00%
2022/09/07	41.3	154.58	30	152.72	151.50	11.3	17,825	0.06%
2022/09/06	44	153.58	35	160.07	154.00	9	17,954	0.05%
2022/09/05	22	175.32	65	173.19	166.50	-43	17,691	-0.24%
2022/09/02	51	179.67	2	176.00	170.00	49	17,738	0.28%
2022/09/01	52	175.08	72	172.51	169.00	-20	17,737	-0.11%
2022/08/31	21	180.31	100	178.87	173.50	-79	18,090	-0.44%
2022/08/30	51	173.86	40	171.00	174.00	11	18,361	0.06%
2022/08/29	22	170.25	36	171.43	169.50	-14	18,399	-0.08%
2022/08/26	41	178.74	15	183.47	176.00	26	18,189	0.14%
2022/08/25	20	173.53	19	173.24	175.50	1	17,591	0.01%
2022/08/24	18	179.75	19	178.00	174.00	-1	17,325	-0.01%
2022/08/23	35	177.20	24.3	179.60	176.00	10.7	16,999	0.06%
2022/08/22	61	182.82	35.2	181.29	180.00	25.8	16,681	0.15%
2022/08/19	58	190.13	8	185.25	184.50	50	16,210	0.31%
2022/08/18	22	174.02	40	173.98	184.50	-18	15,635	-0.12%
2022/08/17	64	163.21	25	161.22	168.00	39	15,227	0.26%
2022/08/16	0	0.00	27	157.02	161.50	-27	14,415	-0.19%
2022/08/15	30	146.50	41	142.61	147.00	-11	14,136	-0.08%
2022/08/12	1	143.00	0	0.00	145.00	1	14,246	0.01%
2022/08/11	7	148.00	0	0.00	143.00	7	14,631	0.05%
2022/08/10	40	144.81	0	0.00	148.00	40	14,709	0.27%
2022/08/09	1	141.50	0	0.00	141.50	1	14,685	0.01%
2022/08/08	2	143.50	2	142.00	143.00	0	14,700	0.00%
2022/08/05	1	136.50	0	0.00	142.00	1	14,683	0.01%
2022/08/01	2	139.50	0	0.00	138.00	2	14,564	0.01%
2022/07/26	5	147.90	2	146.25	142.00	3	14,371	0.02%
2022/07/25	5	148.20	1	147.00	149.50	4	14,073	0.03%
2022/07/22	1	138.00	0	0.00	144.50	1	13,539	0.01%
2022/07/21	1	131.50	2	132.50	135.00	-1	13,243	-0.01%
2022/07/20	2	131.50	2	130.75	130.00	0	13,233	0.00%
2022/07/19	2	130.50	2	133.25	130.00	0	13,290	0.00%
2022/07/18	1	129.00	1	132.00	130.00	0	13,242	0.00%
2022/07/15	3	134.17	1	136.00	131.00	2	13,165	0.02%
2022/07/12	2	134.50	0	0.00	135.00	2	13,102	0.02%
2022/07/11	4	137.00	1	137.00	139.00	3	13,132	0.02%
2022/07/08	1	142.00	1	144.00	135.00	0	12,878	0.00%
2022/07/07	1	145.00	1	145.50	146.00	0	12,717	0.00%
2022/07/06	2	145.00	1	149.00	143.50	1	12,598	0.01%
2022/07/05	1	145.00	2	143.75	148.00	-1	12,548	-0.01%
2022/07/04	1	138.00	1	140.00	141.50	0	12,505	0.00%
2022/07/01	4	150.25	4	147.63	142.50	0	12,654	0.00%
2022/06/30	6	155.50	6	154.75	153.50	0	12,449	0.00%
2022/06/29	5	157.90	5	153.50	157.50	0	12,114	0.00%
2022/06/28	9	149.61	8	150.13	148.50	1	11,846	0.01%
2022/06/27	1	145.50	3	148.83	151.50	-2	11,681	-0.02%
2022/06/24	3	143.33	3	141.50	145.00	0	12,069	0.00%
2022/06/15	0	0.00	3	138.17	140.00	-3	12,054	-0.02%
2022/06/14	3	137.83	6	137.67	136.50	-3	11,769	-0.03%
2022/06/13	2	141.50	4	142.63	143.00	-2	11,547	-0.02%
2022/06/10	0	0.00	1	146.50	152.00	-1	11,272	-0.01%
2022/06/08	15	141.27	15	141.53	145.50	0	10,603	0.00%
2022/06/07	0	0.00	3.2	135.44	139.50	-3.2	10,082	-0.03%
2022/06/06	1	126.00	0	0.00	127.00	1	9,962	0.01%
2022/06/02	5	125.00	0	0.00	124.50	5	10,094	0.05%
2022/05/31	0	0.00	1	127.00	128.50	-1	10,383	-0.01%
2022/05/26	1	129.50	1	133.00	129.00	0	11,280	0.00%
2022/05/25	2	130.50	1	131.00	131.50	1	11,444	0.01%
2022/05/24	2	128.50	4	128.25	127.50	-2	11,693	-0.02%
2022/05/20	2	129.50	3	132.00	129.50	-1	11,628	-0.01%
2022/05/18	0	0.00	1	122.00	129.00	-1	10,988	-0.01%
2022/05/17	1	120.00	0	0.00	117.50	1	10,808	0.01%
2022/05/10	0	0.00	4	114.50	115.00	-4	10,465	-0.04%
2022/05/09	1	117.00	0	0.00	117.00	1	10,415	0.01%
2022/05/06	1	114.50	2	117.25	118.00	-1	10,399	-0.01%
2022/05/05	1	118.50	0	0.00	119.00	1	10,353	0.01%
2022/05/04	3.1	116.02	3	117.17	115.50	0.1	10,322	0.00%
2022/05/03	4	117.75	0	0.00	119.00	4	10,284	0.04%
2022/04/29	0	0.00	1	117.50	116.50	-1	10,221	-0.01%
2022/04/26	1	117.00	2	117.50	115.50	-1	10,112	-0.01%
2022/04/25	3.1	120.44	6	121.50	118.00	-2.9	10,021	-0.03%
2022/04/22	1	130.00	1	131.00	131.00	0	9,896	0.00%
2022/04/21	1	134.50	0	0.00	134.50	1	9,825	0.01%
2022/04/20	2	132.00	4	130.75	130.00	-2	9,747	-0.02%
2022/04/19	1	131.50	0	0.00	133.50	1	9,682	0.01%
2022/04/18	1	132.50	1	132.00	132.50	0	9,489	0.00%
2022/04/15	1	126.50	1	133.00	126.50	0	9,301	0.00%
2022/04/13	6	127.08	1	128.50	129.50	5	9,004	0.06%
2022/04/11	1	124.50	0	0.00	124.50	1	8,762	0.01%
2022/04/08	1	131.50	0	0.00	129.00	1	8,652	0.01%
2022/04/07	9	133.50	10	133.35	128.50	-1	8,453	-0.01%
2022/04/06	1	131.00	2	130.00	132.00	-1	8,085	-0.01%
2022/04/01	0	0.00	1	132.00	130.50	-1	7,998	-0.01%
2022/03/31	3	135.00	2	132.00	135.50	1	7,825	0.01%
2022/03/30	1	136.00	2	134.75	133.50	-1	7,527	-0.01%
2022/03/29	2	129.00	0	0.00	133.00	2	7,236	0.03%
2022/03/28	2	124.50	3	127.67	125.00	-1	6,597	-0.02%
2022/03/25	3	125.50	1	125.50	124.50	2	6,204	0.03%
2022/03/21	1	115.00	2	118.00	117.00	-1	5,168	-0.02%
2022/03/17	1	107.00	0	0.00	108.50	1	4,691	0.02%
2022/03/15	1	102.00	1	101.50	99.70	0	4,567	0.00%
2022/03/11	0	0.00	1	102.00	102.50	-1	4,585	-0.02%
2022/03/09	1	103.00	0	0.00	103.00	1	4,414	0.02%
2022/03/08	3	107.33	1	103.00	101.50	2	4,505	0.04%
2022/03/07	0	0.00	1	108.00	106.00	-1	4,375	-0.02%
2022/03/02	1	115.00	2	118.50	118.00	-1	3,932	-0.03%
2022/03/01	2	109.50	1.3	113.00	114.00	0.7	3,615	0.02%
2022/02/25	4	111.00	4	108.00	111.50	0	3,327	0.00%
2022/02/24	24.3	103.63	25	103.44	103.00	-0.7	3,034	-0.02%
2022/02/21	3	91.23	0	0.00	92.50	3	2,948	0.10%
2022/02/18	1	90.50	0	0.00	90.90	1	3,022	0.03%
2022/02/17	3	90.77	0	0.00	90.70	3	3,021	0.10%
2022/02/16	3	87.00	0	0.00	89.50	3	3,013	0.10%
2022/02/14	0	0.00	2	85.95	86.10	-2	3,016	-0.07%
2022/02/08	1	89.20	0	0.00	89.60	1	2,971	0.03%
2022/01/14	1	88.10	0	0.00	87.10	1	3,022	0.03%
2022/01/12	0	0.00	1	89.70	89.40	-1	3,017	-0.03%
2022/01/11	0	0.00	2	89.80	89.50	-2	3,007	-0.07%
2022/01/07	0	0.00	4	92.78	91.50	-4	2,983	-0.13%
2021/12/30	1	98.00	0	0.00	97.50	1	2,987	0.03%
2021/12/29	4	98.00	0	0.00	98.00	4	3,020	0.13%
2021/12/24	0	0.00	2	97.00	96.20	-2	3,148	-0.06%
2021/12/23	1	97.70	0	0.00	97.70	1	3,193	0.03%
2021/12/22	0	0.00	1	98.60	97.80	-1	3,197	-0.03%
2021/12/17	1	96.00	0	0.00	95.30	1	3,275	0.03%
2021/12/15	2	99.90	0	0.00	98.20	2	3,192	0.06%
2021/12/14	2	101.50	0	0.00	101.50	2	3,130	0.06%
2021/12/13	1	100.50	2	98.60	100.50	-1	3,079	-0.03%
2021/12/07	2	97.25	6	97.10	96.30	-4	2,905	-0.14%
2021/12/03	0	0.00	1	103.50	103.00	-1	2,740	-0.04%
2021/12/02	2	102.75	1	102.00	102.00	1	2,729	0.04%
2021/12/01	0	0.00	1	110.00	112.50	-1	2,550	-0.04%
2021/11/30	0	0.00	1	109.00	111.50	-1	2,549	-0.04%
2021/11/29	1	107.50	0	0.00	109.00	1	2,547	0.04%
2021/11/26	1	109.50	0	0.00	109.50	1	2,501	0.04%
2021/11/25	2	116.25	0	0.00	112.50	2	2,472	0.08%
2021/11/24	2	112.50	0	0.00	114.50	2	2,376	0.08%
2021/11/23	2	108.00	0	0.00	108.00	2	2,315	0.09%
2021/11/19	2	114.50	2	115.50	114.50	0	2,241	0.00%
2021/11/18	0	0.00	1	112.00	117.00	-1	2,086	-0.05%
2021/11/09	0	0.00	1	92.70	94.50	-1	2,294	-0.04%
2021/11/05	0	0.00	1	93.60	93.70	-1	2,366	-0.04%
2021/10/29	2	93.85	0	0.00	94.00	2	2,672	0.07%
2021/10/28	3	92.73	0	0.00	92.70	3	2,683	0.11%
2021/10/25	1	92.00	0	0.00	91.30	1	2,832	0.04%
2021/08/17	1	117.50	0	0.00	113.50	1	5,009	0.02%
2021/08/09	0	0.00	1	136.50	135.00	-1	5,615	-0.02%
2021/08/04	2	148.25	2	149.25	141.00	0	5,536	0.00%
2021/08/03	1	146.00	1	146.00	145.50	0	5,343	0.00%
2021/07/28	1	145.50	0	0.00	144.00	1	5,142	0.02%
2021/07/23	0	0.00	1	146.50	146.00	-1	4,936	-0.02%
2021/07/13	0	0.00	1	124.50	127.00	-1	3,717	-0.03%
2021/07/12	0	0.00	1	120.50	122.00	-1	3,522	-0.03%
2021/07/07	1	106.00	0	0.00	107.50	1	3,171	0.03%
2021/07/06	0	0.00	2	108.25	107.00	-2	3,134	-0.06%
2021/07/05	0	0.00	2	102.00	105.00	-2	3,089	-0.06%
2021/07/02	2	103.25	0	0.00	102.50	2	3,047	0.07%
2021/07/01	0	0.00	3	100.30	105.00	-3	2,988	-0.10%
2021/06/29	2	92.50	0	0.00	96.90	2	2,721	0.07%
2021/06/11	0	0.00	4	89.10	87.40	-4	2,501	-0.16%
2021/06/10	4	92.83	0	0.00	94.20	4	2,403	0.17%
2021/05/27	0	0.00	3	91.50	96.40	-3	2,081	-0.14%
2021/05/26	3	92.73	4	93.10	92.20	-1	1,979	-0.05%
2021/05/24	2	92.30	0	0.00	92.10	2	1,865	0.11%
2021/05/21	4	89.20	12	91.88	91.00	-8	1,751	-0.46%
2021/05/20	2	89.25	14	91.97	86.00	-12	1,631	-0.74%
2021/05/19	0	0.00	12	89.72	88.00	-12	1,454	-0.83%
2021/05/17	2	79.75	30	80.57	82.50	-28	1,212	-2.31%
2021/05/14	20	75.10	0	0.00	75.10	20	1,085	1.84%
2021/05/13	10	66.55	0	0.00	68.30	10	1,069	0.94%
2021/05/12	5	70.50	0	0.00	70.00	5	1,053	0.47%
2021/05/11	5	75.00	0	0.00	74.20	5	1,034	0.48%
2021/05/06	1	73.30	0	0.00	73.30	1	1,035	0.10%
2021/05/04	2	74.40	0	0.00	74.10	2	1,035	0.19%
2021/05/03	1	78.60	0	0.00	77.70	1	1,019	0.10%
2021/04/19	0	0.00	3	83.90	83.70	-3	1,000	-0.30%
2021/04/16	0	0.00	1	82.20	82.20	-1	981	-0.10%
2021/04/15	0	0.00	1	82.20	83.10	-1	977	-0.10%
2021/04/14	0	0.00	1	81.90	81.80	-1	967	-0.10%
2021/04/12	0	0.00	1	82.80	82.70	-1	935	-0.11%
2021/04/09	0	0.00	1	81.10	81.00	-1	909	-0.11%
2021/03/30	0	0.00	1	76.10	76.50	-1	832	-0.12%
2021/03/29	1	76.40	1	76.20	76.00	0	823	0.00%
2021/02/22	1	75.60	0	0.00	76.60	1	873	0.11%
2020/12/03	0	0.00	1	84.40	83.80	-1	1,489	-0.07%
2020/11/30	0	0.00	4	86.70	84.70	-4	1,468	-0.27%
2020/11/20	5	87.30	0	0.00	86.50	5	1,460	0.34%
2020/10/29	0	0.00	1	79.70	80.40	-1	1,448	-0.07%
2020/10/27	1	81.40	0	0.00	81.80	1	1,449	0.07%
2020/10/12	10	80.55	0	0.00	80.30	10	1,619	0.62%
2020/10/08	10	80.10	0	0.00	80.20	10	1,648	0.61%
2020/09/29	0	0.00	15	80.50	80.60	-15	1,915	-0.78%
2020/08/28	0	0.00	2	80.80	80.80	-2	2,112	-0.09%
2020/08/17	0	0.00	1	81.90	82.00	-1	2,250	-0.04%
2020/08/14	0	0.00	1	78.10	78.30	-1	2,231	-0.04%
2020/08/03	1	78.60	1	78.30	78.20	0	2,414	0.00%
2020/07/28	1	77.40	2	77.45	76.40	-1	2,733	-0.04%
2020/07/27	1	78.90	2	79.60	78.20	-1	2,807	-0.04%
2020/07/24	0	0.00	1	80.10	80.50	-1	2,799	-0.04%
2020/07/22	1	84.20	0	0.00	83.90	1	2,837	0.04%
2020/07/16	0	0.00	1	82.50	82.50	-1	2,864	-0.03%
2020/07/15	0	0.00	3	82.53	82.50	-3	2,901	-0.10%
2020/07/14	0	0.00	1	85.70	84.80	-1	2,912	-0.03%
2020/07/13	1	87.40	0	0.00	85.40	1	2,912	0.03%
2020/07/10	1	88.80	0	0.00	84.40	1	2,898	0.03%
2020/07/09	6	87.73	0	0.00	87.50	6	2,857	0.21%
2020/06/24	31	87.90	27	89.17	85.10	4	2,946	0.14%
2020/06/17	1	83.90	1	83.80	84.10	0	2,787	0.00%
2020/06/03	0	0.00	1	81.10	80.30	-1	3,022	-0.03%
2020/06/02	1	79.50	0	0.00	79.50	1	3,002	0.03%
2020/05/27	1	79.60	0	0.00	79.70	1	3,096	0.03%
2020/05/07	5	82.10	0	0.00	81.20	5	2,834	0.18%
2020/04/16	1	71.70	1	71.10	71.50	0	2,951	0.00%
2020/04/09	11	66.91	1	67.00	69.10	10	3,002	0.33%
2020/03/17	0	0.00	10	58.90	58.80	-10	3,033	-0.33%
2020/03/10	1	93.70	1	93.30	93.00	0	2,887	0.00%
2020/03/09	2	95.35	2	97.25	94.70	0	2,888	0.00%
2020/03/05	0	0.00	3	96.20	95.30	-3	2,917	-0.10%
2020/03/04	4	95.08	1	95.50	94.40	3	3,053	0.10%
2020/03/03	1	94.50	3	92.40	94.60	-2	3,094	-0.06%
2020/03/02	2	87.75	1	88.50	88.30	1	3,082	0.03%
2020/02/26	1	91.80	1	89.90	89.90	0	3,135	0.00%
2020/02/21	1	93.80	1	94.80	93.20	0	3,371	0.00%
2020/02/19	1	93.60	1	93.60	93.60	0	3,438	0.00%
2020/02/18	0	0.00	1	93.90	93.00	-1	3,487	-0.03%
2020/02/17	1	93.70	1	94.60	93.00	0	3,525	0.00%
2020/02/14	1	92.10	2	92.20	92.80	-1	3,581	-0.03%
2020/02/13	2	93.60	0	0.00	91.80	2	3,608	0.06%
2020/02/12	1	91.80	3	92.87	92.70	-2	3,676	-0.05%
2020/02/11	2	91.20	2	92.35	91.40	0	3,771	0.00%
2020/02/10	1	88.40	3	89.93	89.80	-2	3,787	-0.05%
2020/02/07	1	89.90	1	89.20	88.70	0	3,856	0.00%
2020/02/06	2	91.10	0	0.00	90.20	2	3,854	0.05%
2020/02/05	3	91.10	1	92.20	90.80	2	3,968	0.05%
2020/02/04	2	89.85	3	90.87	90.10	-1	3,969	-0.03%
2020/02/03	0	0.00	1	87.60	88.00	-1	3,941	-0.03%
2020/01/31	1	90.60	1	92.10	91.50	0	3,920	0.00%
2020/01/30	2	99.00	0	0.00	93.60	2	3,935	0.05%
2020/01/20	1	105.00	0	0.00	104.00	1	3,952	0.03%
2020/01/17	1	105.00	2	107.00	105.00	-1	3,934	-0.03%
2020/01/15	3	106.50	0	0.00	105.50	3	3,873	0.08%
2020/01/13	10	118.00	0	0.00	109.00	10	3,798	0.26%
2020/01/03	1	119.00	7	119.71	116.50	-6	3,450	-0.17%
2019/12/31	1	116.00	11	117.50	115.00	-10	3,371	-0.30%
2019/12/30	10	114.50	0	0.00	115.00	10	3,205	0.31%
2019/12/23	0	0.00	1	111.50	113.00	-1	3,320	-0.03%
2019/12/20	1	105.50	1	106.50	106.50	0	3,228	0.00%
2019/12/13	2	106.00	2	107.00	108.00	0	3,217	0.00%
2019/12/11	1	109.00	0	0.00	109.00	1	3,208	0.03%
2019/12/09	0	0.00	8	112.75	113.00	-8	3,261	-0.25%
2019/12/05	0	0.00	1	112.00	112.00	-1	3,255	-0.03%
2019/12/04	1	107.00	0	0.00	109.00	1	3,245	0.03%
2019/12/03	1	108.50	0	0.00	108.00	1	3,270	0.03%
2019/12/02	1	109.50	0	0.00	109.50	1	3,336	0.03%
2019/11/29	4	112.38	1	112.00	111.50	3	3,315	0.09%
2019/11/27	0	0.00	2	116.50	115.50	-2	3,319	-0.06%
2019/11/26	3	114.00	2	113.50	115.00	1	3,305	0.03%
2019/11/25	2	110.00	1	110.00	109.00	1	3,207	0.03%
2019/11/22	3	109.83	1	110.00	110.00	2	3,145	0.06%
2019/11/20	1	108.00	20	108.00	107.00	-19	3,193	-0.59%
2019/11/19	1	111.00	0	0.00	110.00	1	3,194	0.03%
2019/11/18	1	111.00	1	111.50	112.00	0	3,200	0.00%
2019/11/14	7	101.93	0	0.00	102.50	7	3,154	0.22%
2019/11/12	0	0.00	1	109.50	109.50	-1	3,157	-0.03%
2019/11/08	0	0.00	1	108.50	105.50	-1	3,212	-0.03%
2019/11/06	0	0.00	2	106.75	106.50	-2	3,147	-0.06%
2019/11/05	5	105.50	5	105.50	107.00	0	3,100	0.00%
2019/11/04	0	0.00	1	102.50	102.50	-1	3,060	-0.03%
2019/11/01	2	100.75	1	99.30	101.50	1	3,113	0.03%
2019/10/30	2	99.50	2	99.00	99.00	0	3,173	0.00%
2019/10/29	1	97.70	1	97.30	97.20	0	3,287	0.00%
2019/10/28	0	0.00	1	96.50	96.60	-1	3,349	-0.03%
2019/10/25	1	97.80	0	0.00	96.00	1	3,348	0.03%
2019/10/24	0	0.00	3	97.07	96.80	-3	3,349	-0.09%
2019/10/23	1	95.70	1	93.70	95.20	0	3,337	0.00%
2019/10/22	1	91.70	1	91.50	91.10	0	3,340	0.00%
2019/10/21	1	92.60	0	0.00	91.10	1	3,361	0.03%
2019/10/17	1	89.90	1	91.30	92.50	0	3,472	0.00%
2019/10/16	2	90.25	2	90.10	90.10	0	3,566	0.00%
2019/10/14	1	92.50	2	92.80	92.60	-1	3,794	-0.03%
2019/10/09	1	92.60	0	0.00	91.70	1	3,964	0.03%
2019/10/08	11	96.20	0	0.00	94.40	11	4,032	0.27%
2019/10/04	11	95.85	1	96.00	95.60	10	4,107	0.24%
2019/10/02	1	97.70	0	0.00	97.00	1	4,235	0.02%
2019/09/26	1	102.50	0	0.00	102.00	1	4,443	0.02%
2019/09/25	2	97.00	3	98.17	99.10	-1	4,626	-0.02%
2019/09/24	1	96.10	0	0.00	96.10	1	4,636	0.02%
2019/09/23	0	0.00	2	96.55	96.40	-2	4,675	-0.04%
2019/09/20	1	95.80	0	0.00	95.20	1	4,734	0.02%
2019/09/19	1	96.20	0	0.00	95.50	1	4,801	0.02%
2019/09/18	0	0.00	1	97.10	95.70	-1	4,887	-0.02%
2019/09/17	1	96.50	0	0.00	96.30	1	4,952	0.02%
2019/09/10	1	98.90	1	99.40	99.10	0	5,396	0.00%
2019/09/04	1	102.00	1	103.00	102.00	0	5,991	0.00%
2019/09/03	0	0.00	1	101.00	100.50	-1	5,967	-0.02%
2019/09/02	1	101.00	1	100.50	100.00	0	6,010	0.00%
2019/08/30	1	99.40	0	0.00	98.90	1	6,027	0.02%
2019/08/29	1	100.50	1	100.00	98.80	0	6,064	0.00%
2019/08/28	2	97.55	2	98.55	99.50	0	6,050	0.00%
2019/08/26	1	97.90	1	96.60	96.10	0	6,136	0.00%
2019/08/23	2	99.60	3	98.33	98.10	-1	6,163	-0.02%
2019/08/22	1	98.70	0	0.00	97.00	1	6,147	0.02%
2019/08/19	0	0.00	1	93.90	95.30	-1	6,310	-0.02%
2019/08/15	3	93.23	2	93.25	92.50	1	6,509	0.02%
2019/08/13	0	0.00	1	100.50	98.00	-1	6,534	-0.02%
2019/08/12	3	95.23	2	95.75	95.30	1	6,536	0.02%
2019/08/08	0	0.00	2	94.95	94.40	-2	6,801	-0.03%
2019/08/07	2	93.50	1	93.50	94.20	1	6,967	0.01%
2019/08/06	78	92.41	80	93.17	94.50	-2	6,981	-0.03%
2019/08/05	2	95.90	0	0.00	91.80	2	6,942	0.03%
2019/08/02	1	100.00	1	99.40	98.40	0	6,904	0.00%
2019/08/01	18	101.12	20	99.88	99.00	-2	6,905	-0.03%
2019/07/31	5	99.26	15	99.70	98.80	-10	6,888	-0.15%
2019/07/30	2	108.50	0	0.00	108.50	2	6,670	0.03%
2019/07/29	0	0.00	1	122.00	120.50	-1	6,669	-0.01%
2019/07/25	2	120.75	2	120.50	120.00	0	6,772	0.00%
2019/07/24	4	124.00	2	123.50	123.00	2	6,857	0.03%
2019/07/19	1	121.50	0	0.00	120.50	1	7,121	0.01%
2019/07/18	8	124.56	1	126.50	122.50	7	7,141	0.10%
2019/07/17	2	123.50	18	124.78	124.00	-16	7,199	-0.22%
2019/07/16	20	123.53	8	125.25	124.00	12	7,198	0.17%
2019/07/15	6	120.75	0	0.00	122.00	6	7,043	0.09%
2019/07/12	0	0.00	3	117.00	117.00	-3	6,933	-0.04%
2019/07/10	4	117.50	1	116.50	117.00	3	7,052	0.04%
2019/07/09	1	115.50	1	116.50	115.00	0	7,262	0.00%
2019/07/08	4	115.50	4	116.75	115.00	0	7,385	0.00%
2019/07/04	0	0.00	1	118.50	117.00	-1	7,735	-0.01%
2019/07/03	3	117.83	2	118.00	118.00	1	7,830	0.01%
2019/07/02	3	115.00	1	114.00	117.00	2	7,847	0.03%
2019/07/01	0	0.00	1	110.50	112.00	-1	7,776	-0.01%
2019/06/28	2	111.75	0	0.00	111.50	2	7,896	0.03%
2019/06/27	4	112.00	4	111.50	113.00	0	7,985	0.00%
2019/06/25	0	0.00	1	112.50	112.00	-1	8,132	-0.01%
2019/06/21	1	118.00	0	0.00	116.00	1	8,307	0.01%
2019/06/20	5	114.00	8	115.81	117.00	-3	8,286	-0.04%
2019/06/19	1	114.00	4	113.38	113.00	-3	8,261	-0.04%
2019/06/18	1	111.50	1	113.50	110.50	0	8,390	0.00%
2019/06/17	20	110.93	19	112.08	112.50	1	8,383	0.01%
2019/06/14	1	104.50	2	105.75	107.00	-1	8,255	-0.01%
2019/06/13	1	104.00	0	0.00	102.50	1	8,148	0.01%
2019/06/12	0	0.00	1	102.00	104.00	-1	8,351	-0.01%
2019/06/11	1	103.00	0	0.00	101.00	1	8,488	0.01%
2019/06/06	1	99.10	1	98.70	98.80	0	9,213	0.00%
2019/06/05	0	0.00	1	101.50	98.50	-1	9,261	-0.01%
2019/06/04	1	102.00	0	0.00	101.00	1	9,309	0.01%
2019/06/03	0	0.00	1	104.50	100.50	-1	9,497	-0.01%
2019/05/31	1	105.00	0	0.00	103.50	1	9,559	0.01%
2019/05/30	1	104.50	2	105.75	104.00	-1	9,631	-0.01%
2019/05/29	2	107.00	1	108.50	105.00	1	9,784	0.01%
2019/05/28	0	0.00	4	106.00	108.50	-4	9,943	-0.04%
2019/05/27	5	105.20	2	104.75	104.00	3	9,925	0.03%
2019/05/24	3	107.50	2	107.50	104.50	1	10,059	0.01%
2019/05/23	0	0.00	1	102.50	105.00	-1	9,946	-0.01%
2019/05/22	2	102.25	2	104.75	101.50	0	9,930	0.00%
2019/05/21	1	96.80	1	98.10	100.00	0	9,909	0.00%
2019/05/17	2	100.95	1	100.00	99.80	1	10,302	0.01%
2019/05/16	26	103.63	27	104.17	100.00	-1	10,309	-0.01%
2019/05/15	8	99.30	8	100.04	102.00	0	10,145	0.00%
2019/05/14	1	89.50	1	90.40	93.00	0	10,134	0.00%
2019/05/13	6	92.10	2	91.95	91.50	4	10,344	0.04%
2019/05/10	3	92.43	4	94.03	91.50	-1	10,486	-0.01%
2019/05/09	4	98.08	1	99.00	92.70	3	10,509	0.03%
2019/05/08	6	99.00	6	98.98	97.80	0	10,650	0.00%
2019/05/07	0	0.00	1	98.90	98.80	-1	10,661	-0.01%
2019/05/06	4	98.10	5	98.44	96.60	-1	10,796	-0.01%
2019/05/03	2	97.10	1	97.10	98.70	1	10,910	0.01%
2019/05/02	1	93.80	1	94.80	94.80	0	10,931	0.00%
2019/04/30	5	93.70	6	93.45	94.00	-1	10,897	-0.01%
2019/04/29	3	92.40	6	91.03	89.80	-3	10,771	-0.03%
2019/04/26	3	98.47	3	98.90	95.00	0	10,651	0.00%
2019/04/25	1	100.50	0	0.00	98.00	1	10,556	0.01%
2019/04/24	4	107.25	1	104.00	104.00	3	10,417	0.03%
2019/04/23	4	109.63	5	110.20	110.00	-1	10,323	-0.01%
2019/04/22	3	107.67	3	104.83	105.50	0	10,162	0.00%
2019/04/19	1	104.50	0	0.00	101.50	1	10,128	0.01%
2019/04/18	1	105.00	0	0.00	104.00	1	10,111	0.01%
2019/04/17	0	0.00	1	108.00	106.50	-1	10,075	-0.01%
2019/04/16	1	105.50	0	0.00	105.50	1	10,023	0.01%
2019/04/12	1	113.50	0	0.00	112.50	1	9,713	0.01%
2019/04/11	0	0.00	2	113.50	110.50	-2	9,613	-0.02%
2019/04/10	1	113.50	1	116.00	117.00	0	9,301	0.00%
2019/04/09	1	114.50	0	0.00	113.00	1	9,170	0.01%
2019/04/08	2	114.50	0	0.00	113.00	2	9,023	0.02%
2019/04/03	7	122.71	7	120.50	120.00	0	8,840	0.00%
2019/04/02	1	115.00	1	117.00	115.50	0	8,605	0.00%
2019/04/01	1	119.00	3	122.17	117.50	-2	8,423	-0.02%
2019/03/29	3	123.33	1	121.00	121.50	2	8,290	0.02%
2019/03/28	1	124.50	1	126.00	125.00	0	8,214	0.00%
2019/03/27	4	127.13	6	126.92	125.00	-2	8,173	-0.02%
2019/03/26	1	135.50	3	132.67	131.00	-2	8,153	-0.02%
2019/03/25	3	131.83	3	133.83	135.50	0	8,054	0.00%
2019/03/22	4	132.63	5	133.60	134.50	-1	7,981	-0.01%
2019/03/21	5	134.00	4	133.88	135.00	1	7,915	0.01%
2019/03/19	4	127.50	4	127.00	126.00	0	7,683	0.00%
2019/03/18	1	125.00	2	124.50	124.50	-1	7,562	-0.01%
2019/03/15	8	124.81	9	123.17	125.00	-1	7,641	-0.01%
2019/03/14	6	122.67	7	124.71	127.00	-1	7,503	-0.01%
2019/03/13	6	122.83	7	123.93	123.00	-1	7,558	-0.01%
2019/03/12	8	114.50	9	117.44	118.50	-1	7,103	-0.01%
2019/03/08	1	108.00	5	110.00	111.50	-4	6,836	-0.06%
2019/03/07	2	109.75	2	110.75	108.00	0	6,888	0.00%
2019/03/06	2	109.25	3	109.67	111.00	-1	6,788	-0.01%
2019/03/05	0	0.00	5	106.40	105.50	-5	6,726	-0.07%
2019/03/04	32	106.70	32	107.28	103.50	0	6,741	0.00%
2019/02/27	2	103.25	4	103.00	106.00	-2	6,653	-0.03%
2019/02/26	1	97.90	3	98.67	96.50	-2	6,614	-0.03%
2019/02/25	2	97.30	7	98.09	96.20	-5	6,869	-0.07%
2019/02/22	1	106.50	1	106.00	106.00	0	6,893	0.00%
2019/02/21	2	109.00	1	108.50	106.50	1	6,847	0.01%
2019/02/20	2	110.50	2	110.00	111.00	0	6,946	0.00%
2019/02/19	3	108.83	4	111.13	109.00	-1	6,887	-0.01%
2019/02/18	0	0.00	27	105.20	107.00	-27	6,640	-0.41%
2019/02/15	5	96.90	10	98.68	97.30	-5	6,388	-0.08%
2019/02/14	1	99.00	0	0.00	97.40	1	6,291	0.02%
2019/02/13	10	98.52	10	98.80	99.10	0	6,187	0.00%
2019/02/12	6	94.65	6	95.25	95.80	0	6,032	0.00%
2019/01/30	3	84.73	3	84.40	82.80	0	5,644	0.00%
2019/01/29	6	83.33	7	82.77	83.80	-1	5,605	-0.02%
2019/01/28	2	81.65	1	81.50	81.10	1	5,443	0.02%
2019/01/22	1	73.30	1	74.00	72.20	0	5,161	0.00%
2019/01/21	0	0.00	1	73.50	72.70	-1	5,279	-0.02%
2019/01/18	5	73.26	5	72.52	72.50	0	5,389	0.00%
2019/01/17	1	71.60	0	0.00	70.00	1	5,515	0.02%
2019/01/11	5	72.00	0	0.00	72.20	5	6,089	0.08%
2019/01/09	1	77.50	0	0.00	76.00	1	6,455	0.02%
2019/01/08	1	77.20	1	78.30	77.50	0	6,583	0.00%
2019/01/07	1	76.20	0	0.00	76.20	1	6,834	0.01%
2019/01/02	1	76.60	1	77.60	77.30	0	7,151	0.00%
2018/12/28	1	73.10	1	74.20	74.10	0	7,466	0.00%
2018/12/26	3	72.40	0	0.00	71.60	3	7,653	0.04%
2018/12/20	2	72.00	2	70.55	73.40	0	7,589	0.00%
2018/12/19	5	76.00	0	0.00	71.30	5	7,486	0.07%
2018/12/17	2	80.55	3	80.73	80.90	-1	7,298	-0.01%
2018/12/14	1	81.00	0	0.00	79.20	1	7,283	0.01%
2018/12/13	5	80.00	0	0.00	80.70	5	7,234	0.07%
2018/12/12	10	82.10	0	0.00	81.60	10	7,186	0.14%
2018/12/11	1	80.00	3	80.70	80.00	-2	7,080	-0.03%
2018/12/10	2	81.20	1	82.40	79.20	1	7,022	0.01%
2018/12/07	1	76.00	3	77.07	80.20	-2	6,862	-0.03%
2018/12/06	5	78.24	2	77.80	74.10	3	6,722	0.04%
2018/12/05	3	76.30	7	77.21	77.70	-4	6,497	-0.06%
2018/12/04	3	79.23	4	79.25	77.10	-1	6,469	-0.02%
2018/11/30	2	79.40	0	0.00	78.00	2	6,371	0.03%
2018/11/29	1	79.20	12	79.79	77.90	-11	6,209	-0.18%
2018/11/28	1	78.60	0	0.00	76.10	1	6,073	0.02%
2018/11/27	1	76.50	1	77.10	78.20	0	5,967	0.00%
2018/11/26	0	0.00	2	77.00	76.40	-2	5,845	-0.03%
2018/11/22	28	74.61	13	75.22	73.80	15	5,505	0.27%
2018/11/21	10	69.50	16	70.31	70.50	-6	5,205	-0.12%
2018/11/20	0	0.00	2	64.30	64.10	-2	4,983	-0.04%
2018/11/19	261	63.68	259	64.46	64.60	2	4,935	0.04%	大買/大賣/
2018/11/16	0	0.00	7	61.70	62.30	-7	4,731	-0.15%
2018/11/14	1	57.90	1	58.10	57.20	0	4,642	0.00%
2018/11/13	5	56.00	5	56.90	57.30	0	4,631	0.00%
2018/11/12	0	0.00	1	58.70	58.10	-1	4,641	-0.02%
2018/11/09	1	59.60	0	0.00	59.40	1	4,649	0.02%
2018/11/07	5	59.60	0	0.00	60.20	5	4,623	0.11%
2018/11/02	5	61.50	5	61.00	60.10	0	4,580	0.00%
2018/11/01	0	0.00	5	61.30	60.80	-5	4,565	-0.11%
2018/10/31	6	59.22	3	59.20	59.70	3	4,525	0.07%
2018/10/30	2	59.80	0	0.00	59.00	2	4,504	0.04%
2018/10/26	8	64.08	3	61.50	60.30	5	4,417	0.11%
2018/10/25	6	62.18	7	62.99	63.30	-1	4,334	-0.02%
2018/10/24	5	65.54	2	65.15	63.00	3	4,179	0.07%
2018/10/23	1	69.30	7	68.46	65.90	-6	4,012	-0.15%
2018/10/22	7	67.60	0	0.00	66.20	7	3,782	0.19%
2018/10/19	1	65.70	2	66.85	67.60	-1	3,731	-0.03%
2018/10/18	5	67.44	4	67.35	66.00	1	3,623	0.03%
2018/10/17	4	65.70	10	66.38	67.20	-6	3,478	-0.17%
2018/10/16	2	64.80	1	63.90	63.40	1	3,237	0.03%
2018/10/15	5	64.62	4	65.93	65.90	1	3,152	0.03%
2018/10/08	54	58.84	56	59.47	62.50	-2	2,566	-0.08%
2018/10/05	6	56.90	42	57.78	58.30	-36	2,235	-1.61%
2018/09/27	1	53.00	0	0.00	52.10	1	2,397	0.04%
2018/09/25	0	0.00	1	52.30	52.80	-1	2,515	-0.04%
2018/09/21	1	51.30	0	0.00	51.40	1	2,522	0.04%
2018/09/20	3	52.57	1	53.00	51.00	2	2,527	0.08%
2018/09/18	10	50.60	0	0.00	50.60	10	2,541	0.39%
2018/09/17	1	53.00	0	0.00	53.00	1	2,582	0.04%
2018/09/14	0	0.00	2	54.60	54.50	-2	2,606	-0.08%
2018/09/13	2	51.70	2	52.65	52.10	0	2,646	0.00%
2018/09/12	1	53.60	0	0.00	51.70	1	2,674	0.04%
2018/09/11	12	53.14	0	0.00	53.20	12	2,726	0.44%
2018/09/10	11	53.16	1	52.50	52.60	10	2,773	0.36%
2018/09/06	1	61.70	1	61.00	61.00	0	2,910	0.00%
2018/09/05	4	61.80	0	0.00	61.10	4	3,076	0.13%
2018/09/03	0	0.00	1	62.90	61.60	-1	3,298	-0.03%
2018/08/31	2	63.30	1	63.80	62.40	1	3,463	0.03%
2018/08/30	1	63.10	0	0.00	62.50	1	3,675	0.03%
2018/08/28	1	63.60	1	63.10	62.30	0	4,051	0.00%
2018/08/27	1	60.80	0	0.00	61.30	1	4,378	0.02%
2018/08/17	2	64.50	0	0.00	63.50	2	4,855	0.04%
2018/08/16	1	61.50	1	63.00	63.50	0	4,894	0.00%
2018/08/08	2	70.70	1	71.90	69.70	1	5,338	0.02%
2018/08/06	5	73.46	1	73.90	72.60	4	5,481	0.07%
2018/08/03	2	70.40	0	0.00	71.80	2	5,493	0.04%
2018/08/02	10	71.14	1	70.70	69.00	9	5,629	0.16%
2018/08/01	1	67.70	1	68.50	69.10	0	5,726	0.00%
2018/07/31	1	67.30	1	67.00	67.20	0	5,789	0.00%
2018/07/27	1	69.70	0	0.00	68.50	1	6,185	0.02%
2018/07/24	1	68.10	4	68.53	69.90	-3	6,670	-0.04%
2018/07/20	1	71.60	0	0.00	69.20	1	7,331	0.01%
2018/07/16	1	75.20	1	74.20	74.70	0	8,350	0.00%
2018/07/12	1	70.20	0	0.00	70.90	1	8,422	0.01%
2018/07/11	2	68.50	0	0.00	68.00	2	8,458	0.02%
2018/07/09	1	64.00	2	65.00	67.80	-1	8,641	-0.01%
2018/07/06	0	0.00	3	62.00	62.80	-3	8,858	-0.03%
2018/07/05	2	67.25	1	64.90	65.10	1	8,967	0.01%
2018/07/03	0	0.00	3	74.20	73.50	-3	9,087	-0.03%
2018/07/02	3	78.20	0	0.00	77.90	3	9,095	0.03%
2018/06/29	1	77.50	1	77.20	76.80	0	9,088	0.00%
2018/06/28	0	0.00	2	77.60	76.80	-2	9,137	-0.02%
2018/06/25	2	84.20	0	0.00	81.80	2	9,075	0.02%
2018/06/22	1	85.30	1	86.20	83.30	0	9,151	0.00%
2018/06/21	0	0.00	3	84.23	85.00	-3	9,106	-0.03%
2018/06/20	1	84.30	1	85.00	82.90	0	9,071	0.00%
2018/06/15	4	85.08	0	0.00	83.50	4	8,952	0.04%
2018/06/14	2	88.05	0	0.00	87.30	2	8,842	0.02%
2018/06/13	0	0.00	16	90.32	88.20	-16	8,725	-0.18%
2018/06/11	0	0.00	1	86.00	86.00	-1	8,383	-0.01%
2018/06/08	4	87.28	0	0.00	84.90	4	8,330	0.05%
2018/06/07	0	0.00	8	91.21	89.10	-8	8,154	-0.10%
2018/06/05	0	0.00	3	90.33	88.90	-3	7,773	-0.04%
2018/06/04	64	87.75	62	88.32	87.10	2	7,532	0.03%
2018/06/01	0	0.00	3	86.30	86.30	-3	7,180	-0.04%
2018/05/30	1	71.60	6	72.68	72.00	-5	6,813	-0.07%
2018/05/29	1	74.50	2	74.10	72.00	-1	6,763	-0.01%
2018/05/28	1	74.70	0	0.00	73.90	1	6,727	0.01%
2018/05/24	6	77.45	0	0.00	77.00	6	6,643	0.09%
2018/05/23	1	72.50	13	77.45	77.60	-12	6,567	-0.18%
2018/05/22	1	73.90	6	74.27	73.40	-5	6,431	-0.08%
2018/05/21	8	72.45	6	73.30	73.40	2	6,376	0.03%
2018/05/18	2	76.25	0	0.00	74.80	2	6,269	0.03%
2018/05/17	2	78.45	4	78.43	77.80	-2	6,178	-0.03%
2018/05/16	7	78.47	0	0.00	77.30	7	6,093	0.11%
2018/05/15	5	80.12	2	81.05	79.10	3	5,974	0.05%
2018/05/14	3	77.20	3	81.20	81.20	0	5,886	0.00%
2018/05/11	3	80.50	0	0.00	78.60	3	5,761	0.05%
2018/05/10	3	82.00	1	79.20	81.90	2	5,666	0.04%
2018/05/09	1	77.80	1	76.90	77.00	0	5,455	0.00%
2018/05/07	0	0.00	1	82.80	82.80	-1	5,180	-0.02%
2018/05/04	0	0.00	7	82.59	80.30	-7	5,026	-0.14%
2018/05/03	1	87.20	1	87.50	86.10	0	4,759	0.00%
2018/04/30	1	89.10	0	0.00	89.20	1	4,420	0.02%
2018/04/26	33	90.64	27	92.80	91.00	6	3,949	0.15%
2018/04/25	16	87.47	1	88.00	88.90	15	3,471	0.43%
2018/04/24	1	84.20	0	0.00	80.90	1	3,192	0.03%
2018/04/23	1	87.00	1	88.00	83.00	0	3,014	0.00%
2018/04/20	36	82.77	34	82.20	81.80	2	2,787	0.07%
2018/04/19	0	0.00	4	77.03	78.60	-4	2,277	-0.18%
2018/04/18	1	70.40	1	68.90	71.50	0	2,129	0.00%
2018/04/17	1	69.80	1	69.30	67.30	0	2,016	0.00%
2018/04/16	9	71.93	14	72.18	71.50	-5	1,902	-0.26%
2018/04/13	2	69.55	0	0.00	70.50	2	1,770	0.11%
2018/04/12	1	65.70	0	0.00	70.00	1	1,579	0.06%
2018/04/11	0	0.00	20	63.03	65.70	-20	1,255	-1.59%
2018/04/10	65	62.55	63	63.43	59.80	2	1,088	0.18%
2018/04/09	0	0.00	10	59.05	60.90	-10	926	-1.08%
2018/04/03	0	0.00	4	55.50	55.40	-4	816	-0.49%
2018/04/02	1	55.00	0	0.00	54.60	1	764	0.13%
2018/03/30	0	0.00	1	52.60	52.30	-1	663	-0.15%
2018/03/28	2	54.15	1	53.10	53.00	1	623	0.16%
2018/03/27	32	55.20	17	54.81	53.50	15	598	2.51%
2018/03/26	5	52.00	0	0.00	53.70	5	488	1.02%
2018/03/23	0	0.00	5	47.20	48.90	-5	449	-1.11%
2018/03/21	5	48.35	1	48.25	48.90	4	420	0.95%
2018/03/14	5	46.00	0	0.00	46.20	5	381	1.31%
2018/01/24	0	0.00	10	50.45	50.30	-10	666	-1.50%
2018/01/23	0	0.00	10	50.20	49.90	-10	662	-1.51%
2018/01/05	0	0.00	2	50.20	50.00	-2	643	-0.31%