揚明光 (3504)-凱基-鳳山券商分點個股進出

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

揚明光

(3504)

可現股當沖

股價
56.4
漲跌
▲0.5
漲幅
+0.89%
成交量
390張
產業
上市光電類股
378人加入追蹤

立即追蹤
本地時間:13:35(已收盤)

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

揚明光 (3504)籌碼相關－凱基-鳳山券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

凱基-鳳山券商分點個股進出
凱基-鳳山券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/20	2	56.70	0	0.00	56.40	2	524	0.38%
2024/05/09	1	56.50	1	55.70	55.30	0	764	0.00%
2024/04/29	0	0.00	2	54.50	54.90	-2	1,163	-0.17%
2024/04/26	2	53.80	0	0.00	53.50	2	1,222	0.16%
2024/04/16	0	0.00	2	54.40	54.80	-2	1,253	-0.16%
2024/04/15	0	0.00	1	56.20	56.20	-1	1,254	-0.08%
2024/04/12	1	58.00	0	0.00	57.20	1	1,267	0.08%
2024/04/09	2	59.00	0	0.00	58.00	2	1,285	0.16%
2024/04/08	1	58.80	0	0.00	58.60	1	1,368	0.07%
2024/03/26	1	60.90	1	61.20	59.60	0	1,424	0.00%
2024/03/22	0	0.00	6	60.60	60.80	-6	1,419	-0.42%
2024/03/21	6	60.50	0	0.00	60.30	6	1,426	0.42%
2024/03/18	0	0.00	1	59.40	59.10	-1	1,506	-0.07%
2024/03/11	0	0.00	0	61.20	61.10	0	1,523	0.00%
2024/03/08	0	0.00	1	61.10	60.80	-1	1,524	-0.07%
2024/03/01	0	65.80	0	0.00	65.70	0	1,513	0.00%
2024/02/27	0	0.00	7	65.60	64.90	-7	1,520	-0.46%
2024/02/26	11	65.13	5	64.84	65.20	6	1,537	0.39%
2024/02/23	2	71.30	7	70.26	69.60	-5	1,528	-0.33%
2024/02/22	2	71.75	0	0.00	71.40	2	1,620	0.12%
2024/02/21	1	71.50	1	72.10	71.80	0	1,641	0.00%
2024/02/20	1	72.90	0	0.00	71.50	1	1,634	0.06%
2024/02/19	2	74.00	1	74.00	74.00	1	1,602	0.06%
2024/02/16	1	68.80	1	69.50	70.80	0	1,502	0.00%
2024/02/05	3	71.80	3	71.60	70.40	0	1,469	0.00%
2024/02/02	6	70.53	1	69.60	71.90	5	1,443	0.35%
2024/01/31	1	69.40	1	69.80	69.80	0	1,390	0.00%
2024/01/26	2	69.75	1	70.80	69.90	1	1,349	0.07%
2024/01/25	1	72.60	2	71.70	69.90	-1	1,325	-0.08%
2024/01/24	3	74.47	3	75.17	71.90	0	1,281	0.00%
2024/01/23	3	69.83	3	70.77	70.80	0	1,095	0.00%
2024/01/22	0	0.00	1	69.20	70.00	-1	1,006	-0.10%
2024/01/18	1	63.90	2	64.25	64.10	-1	932	-0.11%
2024/01/15	1	66.60	1	66.50	66.70	0	928	0.00%
2024/01/04	0	66.90	0	0.00	66.50	0	897	0.00%
2024/01/03	1	66.90	1	66.70	66.90	0	886	0.00%
2024/01/02	2	69.95	0.1	69.60	68.70	1.9	869	0.22%
2023/12/29	0	0.00	0	67.70	67.60	0	787	0.00%
2023/12/27	4	68.08	4	68.60	68.20	0	772	0.00%
2023/12/26	0	70.00	0	0.00	68.60	0	740	0.00%
2023/12/25	1	65.98	1	65.30	65.00	0	717	0.00%
2023/12/22	0	0.00	1	64.50	64.10	-1	710	-0.14%
2023/12/19	1	63.10	1	62.90	63.40	0	713	0.00%
2023/12/15	0	0.00	1	65.50	65.00	-1	704	-0.14%
2023/12/14	1	66.90	0	0.00	66.90	1	690	0.14%
2023/12/13	1	67.39	1	66.50	66.70	0	650	0.00%
2023/12/06	0	0.00	0	66.40	65.80	0	594	-0.01%
2023/12/01	0	0.00	1	66.70	67.00	-1	594	-0.17%
2023/11/30	0	0.00	2	67.50	66.60	-2	616	-0.32%
2023/11/24	0	0.00	1	67.70	67.60	-1	603	-0.17%
2023/11/22	5	69.02	2	69.10	68.80	3	570	0.53%
2023/11/21	3.2	70.49	0.1	69.20	68.70	3.1	526	0.59%
2023/11/20	0	0.00	1	67.00	68.40	-1	416	-0.24%
2023/10/26	1	57.00	0	0.00	56.80	1	428	0.23%
2023/10/25	0	0.00	2	58.60	58.50	-2	434	-0.46%
2023/10/24	2	57.50	0	0.00	57.30	2	433	0.46%
2023/10/17	0	62.00	0	0.00	60.00	0	471	0.00%
2023/10/16	1	60.10	0	0.00	60.00	1	484	0.21%
2023/10/13	2	61.00	0	0.00	60.80	2	510	0.39%
2023/09/07	1	64.40	1	64.50	64.50	0	765	0.00%
2023/09/06	1	66.30	0	0.00	65.80	1	772	0.13%
2023/09/05	0	0.00	5	67.30	66.70	-5	781	-0.64%
2023/08/22	1	62.70	1	62.20	62.20	0	1,066	0.00%
2023/08/14	0	0.00	1	62.30	62.40	-1	1,105	-0.09%
2023/08/10	2	65.00	2	63.85	63.70	0	1,153	0.00%
2023/07/31	3.1	67.73	2	68.10	67.70	1.1	1,139	0.10%
2023/07/27	2	70.45	0	0.00	70.30	2	1,121	0.18%
2023/07/26	2	70.20	3	69.53	69.50	-1	1,122	-0.09%
2023/07/25	0	70.50	1	71.40	70.90	-1	1,119	-0.09%
2023/07/24	1	70.01	0	0.00	70.00	1	1,120	0.09%
2023/07/20	0	0.00	1	74.80	74.30	-1	1,125	-0.09%
2023/07/19	0	0.00	3	75.60	75.20	-3	1,132	-0.26%
2023/07/18	1	75.50	1	76.10	75.10	0	1,135	0.00%
2023/07/17	1	73.90	0	0.00	74.50	1	1,133	0.09%
2023/07/14	0	0.00	1	74.50	74.60	-1	1,149	-0.09%
2023/07/11	1	77.60	1	78.10	77.30	0	1,173	0.00%
2023/07/10	19	81.99	19	80.16	78.10	0	1,163	0.00%
2023/07/07	1	77.70	0	0.00	78.00	1	1,101	0.09%
2023/07/06	5	79.60	5	80.50	79.20	0	1,093	0.00%
2023/07/05	15	80.56	15	80.00	79.10	0	1,084	0.00%
2023/06/26	6	79.12	1	79.00	78.20	5	1,106	0.45%
2023/06/20	0	0.00	2	77.80	77.10	-2	1,107	-0.18%
2023/06/16	0	0.00	0	78.10	77.80	0	1,107	0.00%
2023/06/15	1	78.00	0	0.00	78.00	1	1,103	0.09%
2023/06/14	0	80.50	0	0.00	79.50	0	1,091	0.00%
2023/06/13	0	0.00	3	80.80	80.30	-3	1,089	-0.28%
2023/06/09	2	81.70	1	81.10	81.10	1	1,089	0.09%
2023/06/07	1	81.30	0	0.00	81.30	1	1,097	0.09%
2023/06/06	2	81.70	1	81.00	81.30	1	1,112	0.09%
2023/06/05	5	89.58	2	89.80	87.00	3	1,069	0.28%
2023/06/01	5	87.04	3	87.17	86.20	2	1,218	0.16%
2023/05/30	1	83.90	1	83.50	84.00	0	1,189	0.00%
2023/05/23	0	80.80	0	0.00	81.20	0	1,213	0.00%
2023/05/18	1	80.80	1	81.50	79.50	0	1,223	0.00%
2023/05/03	0	77.10	0	0.00	76.60	0	1,352	0.00%
2023/04/28	0	0.00	1	76.30	76.60	-1	1,393	-0.07%
2023/04/26	1	76.00	0	0.00	74.90	1	1,388	0.07%
2023/04/24	1	78.50	1	79.50	79.40	0	1,378	0.00%
2023/04/20	5	82.38	4	80.80	80.60	1	1,366	0.07%
2023/04/19	3	85.27	6	84.50	84.00	-3	1,354	-0.22%
2023/04/18	1	86.70	0	0.00	86.70	1	1,349	0.07%
2023/04/11	1	89.50	0	0.00	87.60	1	1,387	0.07%
2023/04/10	0	0.00	1	89.80	89.40	-1	1,386	-0.07%
2023/04/07	1	88.50	1	89.30	88.40	0	1,374	0.00%
2023/03/31	0	0.00	0	88.00	87.90	0	1,377	0.00%
2023/03/29	0	85.60	0	0.00	86.60	0	1,341	0.00%
2023/03/14	1	87.10	1	86.10	86.40	0	1,518	0.00%
2023/03/10	0	87.30	2	85.50	86.00	-2	1,587	-0.12%
2023/03/08	1	89.30	0	0.00	89.20	1	1,787	0.06%
2023/03/07	7	91.33	7	91.83	90.70	0	1,786	0.00%
2023/03/06	1	89.74	2	90.42	91.40	-1	1,701	-0.06%
2023/03/03	1	85.80	4	86.15	85.80	-3	1,584	-0.19%
2023/03/02	1	84.60	1	84.00	84.10	0	1,622	0.00%
2023/03/01	3	83.60	2	85.05	83.50	1	1,698	0.06%
2023/02/24	1	83.30	0	0.00	83.10	1	1,720	0.06%
2023/02/22	2	84.30	1	84.40	84.20	1	1,793	0.06%
2023/02/21	4	86.90	2	87.10	87.60	2	1,967	0.10%
2023/02/15	1	82.50	0	0.00	82.30	1	2,244	0.04%
2023/02/13	0	0.00	1	83.70	83.60	-1	2,464	-0.04%
2023/02/10	1	85.70	2	87.40	85.50	-1	2,520	-0.04%
2023/02/07	1	88.40	0	0.00	87.40	1	2,721	0.04%
2023/02/06	1	88.60	4	88.00	88.50	-3	2,786	-0.11%
2023/02/03	2	89.04	1	89.90	88.30	1	2,800	0.04%
2023/02/02	11	90.49	12	89.87	89.90	-1	2,833	-0.04%
2023/02/01	1	85.70	1	86.10	86.20	0	2,752	0.00%
2023/01/31	1	86.50	1	87.50	85.70	0	2,754	0.00%
2023/01/17	0	0.00	2	82.20	82.10	-2	2,740	-0.07%
2023/01/16	3	82.10	0	0.00	82.20	3	2,763	0.11%
2023/01/13	2	80.65	2	81.00	81.70	0	2,786	0.00%
2023/01/06	0	84.40	0	0.00	84.40	0	2,872	0.00%
2023/01/05	1	83.10	3	83.77	83.50	-2	2,894	-0.07%
2022/12/26	0	0.00	1	78.50	78.30	-1	3,037	-0.03%
2022/12/23	0	0.00	0	77.80	77.80	0	3,081	0.00%
2022/12/22	1	76.80	3	76.60	76.90	-2	3,141	-0.06%
2022/12/21	1	77.50	0	0.00	76.40	1	3,252	0.03%
2022/12/20	1	77.00	0	0.00	76.00	1	3,309	0.03%
2022/12/16	1	81.20	0	0.00	80.20	1	3,476	0.03%
2022/12/14	0	0.00	0.4	82.90	82.80	-0.4	3,563	-0.01%
2022/12/12	0	0.00	0.1	85.00	84.30	-0.1	3,630	0.00%
2022/12/09	1	85.70	0	0.00	85.70	1	3,678	0.03%
2022/12/07	0	0.00	1	86.70	86.40	-1	3,919	-0.03%
2022/12/06	2	90.90	1	89.20	89.20	1	3,986	0.03%
2022/12/02	1	93.70	2	94.25	93.50	-1	4,317	-0.02%
2022/11/30	0	0.00	1	93.00	93.20	-1	5,041	-0.02%
2022/11/24	0	0.00	5	90.10	90.30	-5	6,369	-0.08%
2022/11/23	1.5	92.07	1	90.80	89.60	0.5	6,451	0.01%
2022/11/22	2	90.85	1	89.90	90.00	1	6,420	0.02%
2022/11/18	1	93.50	1	92.30	92.70	0	6,472	0.00%
2022/11/17	8	94.35	10	94.22	93.40	-2	6,465	-0.03%
2022/11/16	4	89.55	5	89.92	90.80	-1	6,363	-0.02%
2022/11/15	6	92.23	3	92.93	91.10	3	6,365	0.05%
2022/11/14	0	0.00	1	93.00	93.40	-1	6,388	-0.02%
2022/11/10	0	0.00	3	92.00	90.30	-3	6,599	-0.05%
2022/11/09	0	0.00	2	86.30	87.30	-2	6,549	-0.03%
2022/11/08	6	85.85	5	87.90	84.20	1	6,632	0.02%
2022/11/04	1	83.70	0	0.00	84.00	1	6,960	0.01%
2022/11/03	5	82.50	6	82.18	83.60	-1	7,148	-0.01%
2022/11/02	1	79.80	2	80.30	79.60	-1	7,138	-0.01%
2022/10/31	3	75.27	3	75.60	74.30	0	7,570	0.00%
2022/10/28	2	70.65	2	71.10	69.90	0	8,134	0.00%
2022/10/24	1	73.20	0	0.00	72.70	1	8,780	0.01%
2022/10/20	2	74.50	0	0.00	73.80	2	9,153	0.02%
2022/10/18	0	0.00	1	76.70	76.70	-1	9,489	-0.01%
2022/10/14	0	78.40	0	0.00	77.30	0	10,055	0.00%
2022/10/13	1	78.30	0	0.00	74.30	1	10,176	0.01%
2022/10/12	1	78.50	0	0.00	79.00	1	10,400	0.01%
2022/10/11	3	80.20	0	0.00	79.40	3	10,525	0.03%
2022/10/06	1	87.80	1	87.60	87.60	0	11,626	0.00%
2022/10/05	2	89.35	9	88.49	87.20	-7	11,760	-0.06%
2022/09/29	2	88.70	2	85.70	85.70	0	12,801	0.00%
2022/09/28	1	88.10	0	0.00	86.80	1	12,842	0.01%
2022/09/27	5	93.42	1	93.70	93.50	4	12,884	0.03%
2022/09/26	1	99.90	12	95.64	93.00	-11	12,863	-0.09%
2022/09/23	6	103.75	3	102.50	101.00	3	12,819	0.02%
2022/09/22	5	104.90	4	106.63	107.00	1	12,765	0.01%
2022/09/21	5	104.40	3	105.00	105.50	2	12,741	0.02%
2022/09/20	0	0.00	1	104.50	103.00	-1	12,779	-0.01%
2022/09/19	2	103.00	0	0.00	102.00	2	12,889	0.02%
2022/09/16	2	102.50	2.1	104.45	105.00	-0.1	12,902	0.00%
2022/09/15	4	108.13	2	105.75	104.00	2	12,852	0.02%
2022/09/14	6	104.33	2.2	105.03	107.00	3.8	12,746	0.03%
2022/09/13	2	106.75	1	104.00	104.00	1	12,603	0.01%
2022/09/12	5	106.50	5.2	107.21	107.00	-0.2	12,537	0.00%
2022/09/08	3.3	105.93	5	105.30	103.00	-1.7	12,372	-0.01%
2022/09/07	10	105.90	10	104.60	104.50	0	12,251	0.00%
2022/09/06	17.1	113.60	15.1	112.68	106.50	2	12,153	0.02%
2022/09/05	10.2	111.69	7.2	111.11	109.00	3	11,556	0.03%
2022/09/02	17	112.09	19	112.00	114.00	-2	11,627	-0.02%
2022/09/01	6	100.33	3	105.50	110.50	3	10,967	0.03%
2022/08/31	3	100.50	3	101.83	100.50	0	10,677	0.00%
2022/08/30	3	96.07	8	97.05	98.60	-5	10,344	-0.05%
2022/08/29	1	89.80	0	0.00	89.70	1	10,179	0.01%
2022/08/26	0	0.00	1	95.00	94.60	-1	10,138	-0.01%
2022/08/22	6	96.65	8	96.09	95.10	-2	9,894	-0.02%
2022/08/19	6	100.57	2	101.00	99.50	4	9,808	0.04%
2022/08/18	2	100.35	0	0.00	100.00	2	9,686	0.02%
2022/08/17	1.1	102.06	9	101.78	102.50	-7.9	9,540	-0.08%
2022/08/16	1	99.20	3	100.57	97.70	-2	9,312	-0.02%
2022/08/15	4	96.58	4	97.35	98.40	0	9,172	0.00%
2022/08/12	5	98.90	14	98.12	97.70	-9	9,051	-0.10%
2022/08/11	14	101.25	1	104.00	99.70	13	8,925	0.15%
2022/08/10	8	100.46	12	100.33	99.00	-4	8,635	-0.05%
2022/08/09	5	96.94	2	97.35	97.00	3	8,374	0.04%
2022/08/08	10	96.98	8	97.94	98.00	2	8,262	0.02%
2022/08/05	11	100.46	11	101.23	100.00	0	8,076	0.00%
2022/08/04	11	96.23	12.1	97.70	100.50	-1.1	7,732	-0.01%
2022/08/03	17	98.04	11	98.73	96.50	6	7,113	0.08%
2022/08/02	0	0.00	2	93.10	93.00	-2	6,686	-0.03%
2022/08/01	4	93.73	10	93.66	93.20	-6	6,616	-0.09%
2022/07/29	8	93.38	2	92.90	94.00	6	6,544	0.09%
2022/07/28	33	91.32	40	91.23	91.90	-7	6,424	-0.11%
2022/07/27	39	90.18	29	90.50	92.00	10	6,259	0.16%
2022/07/26	5	89.94	4	87.20	87.20	1	6,006	0.02%
2022/07/22	6	97.68	10	99.50	95.50	-4	5,647	-0.07%
2022/07/21	0	0.00	2	95.95	95.80	-2	5,257	-0.04%
2022/07/20	4	94.25	6	94.02	94.20	-2	5,045	-0.04%
2022/07/19	7	96.64	0	0.00	94.80	7	4,900	0.14%
2022/07/18	4	95.60	1.2	94.68	94.80	2.8	4,647	0.06%
2022/07/15	12	97.27	2	97.90	96.20	10	4,480	0.22%
2022/07/14	6	91.43	8	93.55	94.20	-2	3,982	-0.05%
2022/07/13	0	0.00	10	92.14	92.70	-10	3,320	-0.30%
2022/07/12	0	0.00	4	84.75	84.30	-4	3,159	-0.13%
2022/07/11	5	87.80	14	87.60	87.90	-9	2,919	-0.31%
2022/07/08	13	82.15	23	85.05	86.30	-10	2,462	-0.41%
2022/07/07	2	73.80	2	73.10	78.50	0	2,105	0.00%
2022/07/06	4	73.05	3	71.13	71.40	1	1,957	0.05%
2022/07/05	1	73.70	0	0.00	74.40	1	1,861	0.05%
2022/07/04	2.1	68.26	0	0.00	70.60	2.1	1,707	0.12%
2022/07/01	6	68.83	6	71.43	68.40	0	1,676	0.00%
2022/06/30	1	69.60	2	70.50	68.70	-1	1,610	-0.06%
2022/06/29	4	72.83	2	72.60	72.40	2	1,578	0.13%
2022/06/28	12	73.88	10	73.50	74.40	2	1,526	0.13%
2022/06/27	5	72.10	8	71.99	73.50	-3	1,437	-0.21%
2022/06/24	3	68.10	1	68.60	68.00	2	1,286	0.16%
2022/06/23	0	0.00	2	62.65	62.40	-2	1,226	-0.16%
2022/06/22	2	61.55	2	60.70	60.70	0	1,259	0.00%
2022/06/20	1	61.20	1	64.90	60.40	0	1,260	0.00%
2022/06/17	1	65.40	18	64.99	64.20	-17	1,238	-1.37%
2022/06/16	5	69.52	6	68.33	67.80	-1	1,211	-0.08%
2022/06/15	26.1	71.61	3	72.73	70.70	23.1	1,146	2.01%
2022/06/14	1	69.70	2	68.80	68.90	-1	1,031	-0.10%
2022/06/13	18	72.62	16	72.05	71.50	2	996	0.20%
2022/06/10	9	69.76	2	71.20	71.90	7	727	0.96%
2022/06/02	1	65.00	2	64.90	64.90	-1	690	-0.14%
2022/06/01	2	65.70	0	0.00	65.40	2	716	0.28%
2022/05/31	0	0.00	1	65.00	65.20	-1	725	-0.14%
2022/05/24	2	62.80	2	61.50	61.50	0	840	0.00%
2022/05/12	0	0.00	1	62.10	60.30	-1	927	-0.11%
2022/05/11	2	62.00	1	62.30	62.00	1	936	0.11%
2022/05/10	2	62.75	1	63.00	63.00	1	942	0.11%
2022/04/29	3	65.90	3	64.90	64.90	0	1,022	0.00%
2022/04/25	0	0.00	1	65.90	65.10	-1	1,037	-0.10%
2022/04/22	2	69.00	0	0.00	68.50	2	1,066	0.19%
2022/04/12	1	71.60	1	71.60	71.40	0	1,257	0.00%
2022/04/11	0	73.80	2	73.95	72.90	-2	1,261	-0.16%
2022/04/08	1.1	75.27	0	0.00	75.60	1.1	1,263	0.08%
2022/04/07	0.1	76.20	0	0.00	73.60	0.1	1,271	0.00%
2022/04/06	0	0.00	2	76.15	76.60	-2	1,262	-0.16%
2022/04/01	0.1	77.20	2	77.10	77.40	-2	1,278	-0.15%
2022/03/31	1.1	78.71	0	0.00	78.50	1.1	1,288	0.08%
2022/03/30	1.1	79.10	0	0.00	79.60	1.1	1,295	0.08%
2022/03/28	0.1	76.00	1	75.60	77.30	-0.9	1,356	-0.07%
2022/03/25	6.1	79.84	5	78.60	78.00	1.1	1,391	0.08%
2022/03/24	2.1	82.91	0	0.00	82.70	2.1	1,356	0.15%
2022/03/21	0.1	80.60	0	0.00	79.10	0.1	1,412	0.00%
2022/03/10	0.1	80.50	0	0.00	80.40	0.1	1,664	0.00%
2022/03/08	3	78.90	1	78.40	77.30	2	1,833	0.11%
2022/03/07	1.1	78.62	0	0.00	78.40	1.1	1,844	0.06%
2022/03/04	0.1	86.10	0	0.00	84.20	0.1	1,873	0.01%
2022/03/01	2.1	82.81	2	83.45	85.70	0.1	2,003	0.00%
2022/02/25	0	0.00	2	84.20	84.40	-2	2,056	-0.10%
2022/02/24	4.1	82.74	36	81.36	81.80	-31.9	2,111	-1.51%
2022/02/22	6.1	86.48	8	85.55	85.70	-1.9	2,512	-0.08%
2022/02/21	2	87.96	2	88.60	89.10	0	2,841	0.00%
2022/02/18	1	89.40	1	89.30	89.30	0	3,089	0.00%
2022/02/17	1	91.60	1	91.90	90.90	0	3,156	0.00%
2022/02/16	0.2	93.50	0	0.00	93.60	0.2	3,318	0.00%
2022/02/11	1	94.50	0	0.00	95.80	1	3,652	0.03%
2022/02/10	1	95.00	0	0.00	94.50	1	3,891	0.03%
2022/02/09	1	96.02	1	96.50	96.30	0	3,980	0.00%
2022/02/08	0	95.50	0	0.00	96.00	0	4,047	0.00%
2022/01/25	0.1	96.88	0	0.00	92.40	0.1	4,733	0.00%
2022/01/21	4	96.58	3	96.77	95.70	1	5,398	0.02%
2022/01/20	2	99.55	1	99.10	98.70	1	5,701	0.02%
2022/01/19	2	100.50	0	0.00	99.70	2	5,925	0.03%
2022/01/17	2	99.25	2	100.20	101.00	0	6,966	0.00%
2022/01/11	1	104.00	0	0.00	104.00	1	8,238	0.01%
2022/01/07	3	109.67	1	108.00	108.00	2	8,565	0.02%
2022/01/06	1	111.00	1	113.50	115.00	0	8,950	0.00%
2022/01/05	1	114.50	0	0.00	113.50	1	9,297	0.01%
2022/01/04	0	118.25	0	0.00	117.50	0	9,544	0.00%
2022/01/03	1	115.53	3	118.33	119.50	-2	9,710	-0.02%
2021/12/30	5	117.20	0	0.00	117.50	5	9,742	0.05%
2021/12/28	1	119.50	0	0.00	119.50	1	9,830	0.01%
2021/12/27	1	122.00	0	0.00	122.00	1	9,900	0.01%
2021/12/23	1	122.98	2	120.50	120.50	-1	10,006	-0.01%
2021/12/22	0	0.00	7	121.64	123.00	-7	10,098	-0.07%
2021/12/21	2	118.50	0	0.00	118.00	2	10,331	0.02%
2021/12/20	0	118.27	8	119.88	119.50	-8	10,405	-0.08%
2021/12/17	2	120.00	2	120.25	119.50	0	10,469	0.00%
2021/12/16	11	122.23	3	122.00	122.00	8	10,644	0.08%
2021/12/15	13	120.96	17	118.71	120.00	-4	10,704	-0.04%
2021/12/14	4	117.75	4.1	118.71	114.50	-0.1	10,686	0.00%
2021/12/13	2	123.50	0	0.00	122.50	2	10,672	0.02%
2021/12/10	32	128.05	2	128.00	125.00	30	10,695	0.28%
2021/12/08	0	0.00	53	128.06	128.00	-53	10,699	-0.50%
2021/12/07	4	125.75	1	131.00	124.50	3	10,757	0.03%
2021/12/06	3	129.17	1	129.00	129.00	2	10,831	0.02%
2021/12/03	4	130.13	3	133.83	129.00	1	10,841	0.01%
2021/12/02	2	124.76	1	126.50	123.00	1	10,842	0.01%
2021/12/01	50	123.59	0	0.00	125.50	50	10,958	0.46%
2021/11/30	7	123.21	0	0.00	124.50	7	11,025	0.06%
2021/11/29	0	118.00	0	0.00	120.50	0	11,128	0.00%
2021/11/25	2	129.74	3	128.33	127.00	-1	11,529	-0.01%
2021/11/24	1	133.00	2	127.75	127.00	-1	11,797	-0.01%
2021/11/23	2	134.50	1	134.50	131.50	1	11,998	0.01%
2021/11/22	1	139.94	3	139.67	136.50	-2	12,312	-0.02%
2021/11/19	13.1	144.03	8	147.75	140.00	5.1	12,403	0.04%
2021/11/18	4	143.74	4	143.02	140.50	0	12,142	0.00%
2021/11/17	2	142.71	9	142.95	146.00	-7	11,811	-0.06%
2021/11/16	2	136.49	12	135.54	133.00	-10	11,601	-0.09%
2021/11/15	8	137.13	7	137.36	136.50	1	11,555	0.01%
2021/11/12	19	134.45	11	135.41	135.50	8	11,433	0.07%
2021/11/11	3	130.33	2	133.75	130.00	1	11,328	0.01%
2021/11/10	4	134.00	4	133.50	133.50	0	11,322	0.00%
2021/11/09	14	136.75	14	133.18	131.50	0	11,337	0.00%
2021/11/08	7	133.00	5	132.70	133.00	2	11,167	0.02%
2021/11/05	16	132.75	15	133.63	132.00	1	11,161	0.01%
2021/11/04	36	137.71	39.1	136.29	131.50	-3.1	11,251	-0.03%
2021/11/03	18	134.69	16	134.50	134.50	2	11,166	0.02%
2021/11/02	23.1	142.44	17	141.88	136.00	6.1	11,109	0.05%
2021/11/01	15	138.03	22	140.86	144.00	-7	10,651	-0.07%
2021/10/29	14	131.43	14	131.64	131.00	0	10,290	0.00%
2021/10/28	11	137.64	4	139.50	130.00	7	10,005	0.07%
2021/10/27	2	136.50	2	136.75	134.50	0	9,699	0.00%
2021/10/26	7	134.29	10.1	137.02	134.50	-3.1	9,469	-0.03%
2021/10/25	17.2	138.22	16	138.31	137.00	1.2	8,971	0.01%
2021/10/22	23	130.15	24	131.04	134.00	-1	8,461	-0.01%
2021/10/21	23	120.09	22.1	120.54	122.00	0.9	7,869	0.01%
2021/10/20	9.1	117.87	11	120.18	118.00	-1.9	7,514	-0.03%
2021/10/19	1	112.00	2	113.00	112.00	-1	7,180	-0.01%
2021/10/18	1	108.00	1	110.00	112.00	0	7,079	0.00%
2021/10/15	11	110.95	13	111.15	112.00	-2	6,992	-0.03%
2021/10/14	11	114.73	5	122.00	109.50	6	6,722	0.09%
2021/10/13	12	116.33	15	117.30	121.50	-3	6,313	-0.05%
2021/10/12	7	115.29	7	117.36	110.50	0	5,951	0.00%
2021/10/08	32	110.72	28	111.46	109.00	4	5,702	0.07%
2021/10/07	0	0.00	2	107.00	109.50	-2	5,567	-0.04%
2021/10/06	4	104.00	3	103.83	99.90	1	5,618	0.02%
2021/10/05	3	105.33	3	104.33	106.00	0	5,635	0.00%
2021/10/04	6	105.50	5	106.80	102.50	1	5,575	0.02%
2021/10/01	1	108.50	0	0.00	106.00	1	5,494	0.02%
2021/09/30	1	108.00	3	108.50	112.00	-2	5,447	-0.04%
2021/09/29	8	107.56	6	106.58	107.00	2	5,394	0.04%
2021/09/28	20	115.13	22	116.09	114.50	-2	5,326	-0.04%
2021/09/27	0	0.00	1	105.50	110.50	-1	5,060	-0.02%
2021/09/24	3	106.67	1	107.00	105.00	2	4,970	0.04%
2021/09/23	54	106.02	52	104.73	105.00	2	4,911	0.04%
2021/09/22	0	0.00	5	100.62	106.50	-5	4,779	-0.10%
2021/09/17	1	96.60	0	0.00	97.10	1	4,789	0.02%
2021/09/16	1	97.00	0	0.00	97.00	1	4,817	0.02%
2021/09/15	1	98.50	0	0.00	98.00	1	4,784	0.02%
2021/09/14	1	101.50	0	0.00	101.50	1	4,744	0.02%
2021/09/13	1	104.50	5.1	102.90	106.00	-4.1	4,713	-0.09%
2021/09/10	8	103.25	5.1	102.71	103.50	3	4,656	0.06%
2021/09/09	7	108.79	8	109.81	109.00	-1	4,558	-0.02%
2021/09/08	3	110.50	3	111.00	107.50	0	4,446	0.00%
2021/09/07	14	112.25	9.1	113.83	112.50	5	4,405	0.11%
2021/09/06	2.1	114.16	9	115.00	119.00	-7	4,258	-0.16%
2021/09/03	6	111.33	2	110.75	111.50	4	4,109	0.10%
2021/09/02	6	115.67	7.1	116.28	116.00	-1.1	4,009	-0.03%
2021/09/01	9	119.17	10	119.40	114.00	-1	3,853	-0.03%
2021/08/31	6	116.67	6	116.50	121.00	0	3,494	0.00%
2021/08/30	8.1	117.43	4	118.75	115.00	4.1	3,323	0.12%
2021/08/27	8	114.19	16	114.34	119.00	-8	2,995	-0.27%
2021/08/26	5	115.20	14	112.64	116.50	-9	2,724	-0.33%
2021/08/25	2	100.75	6	104.42	106.00	-4	2,343	-0.17%
2021/08/24	3	92.00	1	94.70	96.50	2	2,190	0.09%
2021/08/23	1	87.20	0	0.00	87.80	1	2,105	0.05%
2021/08/20	1	86.50	1	87.50	86.20	0	2,092	0.00%
2021/08/19	1	90.00	1	89.80	90.10	0	2,048	0.00%
2021/08/18	0.1	90.90	2	89.35	91.10	-2	2,022	-0.10%
2021/08/17	1	90.60	1	88.20	85.80	0	1,996	0.00%
2021/08/16	17	86.01	17	86.05	87.50	0	1,954	0.00%
2021/08/13	2	92.55	6	91.40	93.00	-4	1,859	-0.22%
2021/08/12	5	88.54	0	0.00	86.80	5	1,742	0.29%
2021/08/11	1	94.10	1	95.40	94.60	0	1,670	0.00%
2021/08/10	3	98.67	2	95.75	97.20	1	1,586	0.06%
2021/08/06	0	0.00	2	92.45	94.00	-2	1,396	-0.14%
2021/08/05	1	90.10	2	91.45	90.50	-1	1,349	-0.07%
2021/08/04	1	88.80	0	0.00	88.80	1	1,345	0.07%
2021/08/03	0	0.00	1	88.50	89.10	-1	1,317	-0.08%
2021/07/29	1	85.70	1	87.00	83.60	0	1,337	0.00%
2021/07/22	2	78.30	1	78.30	79.00	1	1,347	0.07%
2021/07/21	1	79.70	0	0.00	77.10	1	1,359	0.07%
2021/07/20	6	79.12	8	79.74	78.90	-2	1,376	-0.15%
2021/07/19	1	82.50	0	0.00	80.80	1	1,388	0.07%
2021/07/16	0	0.00	1	83.00	83.40	-1	1,421	-0.07%
2021/07/15	1	82.30	1	83.10	82.20	0	1,461	0.00%
2021/07/14	1	85.00	0	0.00	82.10	1	1,500	0.07%
2021/07/13	3	91.33	0	0.00	88.20	3	1,505	0.20%
2021/07/12	0	0.00	2	92.50	98.00	-2	1,470	-0.14%
2021/07/09	1	87.50	1	88.50	89.40	0	1,443	0.00%
2021/07/08	1	89.00	0	0.00	89.00	1	1,495	0.07%
2021/07/07	0	0.00	1	89.50	88.40	-1	1,520	-0.07%
2021/07/06	2	90.50	1	90.20	89.90	1	1,558	0.06%
2021/07/05	0	0.00	1	91.50	92.00	-1	1,579	-0.06%
2021/07/02	3	90.10	2	90.55	88.80	1	1,633	0.06%
2021/07/01	1	88.40	0	0.00	87.80	1	1,706	0.06%
2021/06/30	0	0.00	1	90.50	90.00	-1	1,733	-0.06%
2021/06/29	4	90.53	3	91.53	89.60	1	1,854	0.05%
2021/06/28	7	89.11	7	89.76	90.90	0	1,934	0.00%
2021/06/18	1	78.40	1	77.20	77.20	0	2,519	0.00%
2021/06/10	0	0.00	1	77.00	76.90	-1	2,833	-0.04%
2021/06/09	1	76.00	1	77.70	75.70	0	2,835	0.00%
2021/06/01	1	76.50	1	77.00	76.50	0	2,916	0.00%
2021/05/27	0	0.00	2	75.20	74.50	-2	2,904	-0.07%
2021/05/25	2	74.00	0	0.00	73.20	2	2,917	0.07%
2021/05/20	4	68.48	0	0.00	68.40	4	3,034	0.13%
2021/05/17	1	65.90	2	64.95	63.10	-1	3,125	-0.03%
2021/05/14	1	69.90	0	0.00	67.40	1	3,119	0.03%
2021/05/12	2	73.20	2	70.95	70.00	0	3,182	0.00%
2021/05/11	1	75.90	1	71.40	71.80	0	3,155	0.00%
2021/05/10	1	77.70	0	0.00	78.50	1	3,139	0.03%
2021/05/07	0	0.00	0	81.50	80.60	0	3,147	0.00%
2021/05/03	0	0.00	4	82.70	79.70	-4	3,051	-0.13%
2021/04/28	4	87.80	1	85.70	87.30	3	3,019	0.10%
2021/04/27	0	0.00	1	85.90	85.10	-1	2,994	-0.03%
2021/04/26	2	87.90	4	87.25	87.10	-2	2,977	-0.07%
2021/04/23	3	85.73	1	85.00	86.20	2	2,953	0.07%
2021/04/22	3	90.80	3	85.40	84.10	0	2,935	0.00%
2021/04/21	1	91.50	4	89.65	89.50	-3	2,892	-0.10%
2021/04/20	3	91.80	0	0.00	91.60	3	2,845	0.11%
2021/04/16	3	90.43	1	90.00	89.40	2	2,749	0.07%
2021/04/14	1	84.00	5	80.50	83.00	-4	2,660	-0.15%
2021/04/13	0	0.00	0.1	85.60	85.50	-0.1	2,604	0.00%
2021/04/09	1	89.90	0	0.00	87.70	1	2,535	0.04%
2021/04/08	0	0.00	1	93.80	90.10	-1	2,495	-0.04%
2021/04/07	6	93.02	6	91.23	92.60	0	2,394	0.00%
2021/04/06	1	89.00	0	0.00	86.70	1	2,328	0.04%
2021/04/01	7	91.07	3	92.07	89.60	4	2,270	0.18%
2021/03/31	6	86.88	5	86.02	87.30	1	2,131	0.05%
2021/03/30	5.1	83.16	117	84.82	84.00	-111.9	1,987	-5.63%	大賣/鉅額交易
2021/03/29	2	80.15	1	80.00	80.00	1	1,842	0.05%
2021/03/26	0	0.00	1	76.50	79.80	-1	1,793	-0.06%
2021/03/25	33	77.40	2	79.25	77.30	31	1,737	1.78%
2021/03/24	55	80.95	24	81.95	81.40	31	1,664	1.86%
2021/03/23	83	86.43	37	87.15	82.70	46	1,556	2.96%
2021/03/22	1	90.00	1	91.70	91.70	0	1,235	0.00%
2021/03/19	1	81.00	6	82.67	83.40	-5	1,158	-0.43%
2021/03/18	1	75.90	3	74.57	75.90	-2	1,032	-0.19%
2021/03/17	1	68.50	1	68.50	69.00	0	959	0.00%
2021/03/16	6	70.30	1	68.30	68.20	5	949	0.53%
2021/03/12	0	0.00	1	65.00	65.50	-1	888	-0.11%
2021/03/11	0	0.00	1	66.40	66.40	-1	883	-0.11%
2021/03/10	2	66.15	2	65.25	65.70	0	870	0.00%
2021/03/08	1	63.00	1	63.40	62.70	0	841	0.00%
2021/03/05	2	64.50	2	64.15	62.50	0	836	0.00%
2021/03/04	1	62.50	1	63.20	61.90	0	807	0.00%
2021/03/03	1	63.10	0	0.00	63.10	1	826	0.12%
2021/03/02	0	0.00	0.1	63.60	63.20	-0.1	821	-0.01%
2021/02/26	1	65.70	8	65.21	64.90	-7	818	-0.86%
2021/02/25	1	65.30	0	0.00	65.20	1	802	0.12%
2021/02/24	0	0.00	2	69.20	66.80	-2	791	-0.25%
2021/02/23	2	68.85	4	68.38	68.00	-2	768	-0.26%
2021/02/22	6.1	68.24	2	69.60	70.90	4.1	731	0.55%
2021/02/19	1	64.70	5	60.70	65.70	-4	630	-0.63%
2021/02/18	3	56.70	0	0.00	59.80	3	565	0.53%
2021/02/04	5	58.48	1	59.00	59.10	4	606	0.66%
2021/02/03	1	59.10	3	56.20	59.60	-2	567	-0.35%
2021/02/02	2	54.40	0	0.00	54.20	2	511	0.39%
2021/01/21	0	0.00	10	53.70	54.00	-10	481	-2.08%
2021/01/18	0	0.00	2	56.70	56.60	-2	477	-0.42%
2021/01/13	0	0.00	1	58.40	58.10	-1	469	-0.21%
2020/12/30	1	61.30	1	60.90	61.50	0	435	0.00%
2020/12/29	13	61.73	0	0.00	61.00	13	437	2.97%
2020/11/27	1	61.80	1	62.80	61.00	0	349	0.00%
2020/11/25	0	0.00	2	59.00	59.00	-2	321	-0.62%
2020/11/16	1	60.50	2	59.85	59.70	-1	307	-0.32%
2020/11/13	1	59.70	2	61.15	61.60	-1	300	-0.33%
2020/11/12	0	0.00	0.1	59.90	59.90	-0.1	241	-0.02%
2020/11/03	0	0.00	9	53.80	53.70	-9	234	-3.84%
2020/10/29	2	52.15	0	0.00	52.40	2	241	0.83%
2020/10/27	5	53.90	0	0.00	53.50	5	239	2.09%
2020/10/16	0.1	54.00	0	0.00	54.20	0.1	286	0.02%
2020/10/12	4	55.30	0	0.00	55.10	4	310	1.29%
2020/09/18	0	0.00	1	59.20	59.10	-1	523	-0.19%
2020/09/17	3	59.60	0	0.00	59.20	3	534	0.56%
2020/09/07	1	60.20	0	0.00	59.00	1	703	0.14%
2020/09/04	0	0.00	1	58.80	59.60	-1	713	-0.14%
2020/09/03	3	59.80	0	0.00	59.50	3	720	0.42%
2020/08/31	0	0.00	1	60.10	59.30	-1	774	-0.13%
2020/08/28	1	59.20	0	0.00	59.30	1	777	0.13%
2020/08/26	0	0.00	1	59.30	59.30	-1	798	-0.13%
2020/08/25	2	59.15	1	60.00	58.90	1	803	0.12%
2020/08/24	1	58.50	27	57.84	58.10	-26	803	-3.24%
2020/08/21	1	57.60	0	0.00	57.60	1	807	0.12%
2020/08/14	0	0.00	1	60.30	60.50	-1	824	-0.12%
2020/08/06	1	63.80	12	64.40	62.60	-11	836	-1.32%
2020/07/31	5	62.00	0	0.00	62.60	5	887	0.56%
2020/07/30	0	0.00	1	62.10	62.40	-1	940	-0.11%
2020/07/29	1	61.60	33	61.88	61.40	-32	941	-3.40%
2020/07/28	6	62.12	2	61.95	60.20	4	940	0.43%
2020/07/27	15	63.22	38	63.19	62.60	-23	940	-2.45%
2020/07/24	19	66.44	0	0.00	64.90	19	948	2.00%
2020/07/23	11	67.76	0	0.00	67.00	11	947	1.16%
2020/07/20	1	64.70	2	65.60	66.80	-1	947	-0.11%
2020/07/17	1	65.20	41	66.44	65.30	-40	956	-4.18%
2020/07/16	1	66.70	0	0.00	66.60	1	961	0.10%
2020/07/13	5	69.20	1	69.20	68.50	4	996	0.40%
2020/07/10	1	68.20	0	0.00	67.60	1	1,040	0.10%
2020/07/09	1	71.40	0	0.00	70.20	1	1,045	0.10%
2020/07/07	0	0.00	1	69.70	70.50	-1	1,027	-0.10%
2020/07/06	3	69.77	0	0.00	69.70	3	983	0.31%
2020/07/03	1	67.20	2	68.50	69.90	-1	969	-0.10%
2020/06/23	4	67.00	1	68.00	66.10	3	910	0.33%
2020/06/19	1	67.00	1	67.70	66.10	0	885	0.00%
2020/06/17	14	67.34	2	65.75	65.10	12	861	1.39%
2020/06/15	1	63.40	1	64.00	62.40	0	807	0.00%
2020/06/11	1	63.10	0	0.00	61.60	1	837	0.12%
2020/06/09	0	0.00	1	64.50	63.90	-1	862	-0.12%
2020/06/08	5	64.50	2	64.60	64.40	3	879	0.34%
2020/06/05	1	65.40	1	63.60	66.30	0	857	0.00%
2020/06/04	1	62.60	1	63.30	62.10	0	839	0.00%
2020/06/03	1	62.60	1	62.30	62.60	0	843	0.00%
2020/06/02	1	61.60	6	62.65	61.50	-5	837	-0.60%
2020/05/29	1	60.50	0	0.00	60.50	1	828	0.12%
2020/05/27	0	0.00	1	62.50	62.10	-1	829	-0.12%
2020/05/25	0	0.00	1	59.20	60.90	-1	821	-0.12%
2020/05/22	1	60.70	1	61.80	59.30	0	820	0.00%
2020/05/20	1	59.80	1	59.40	59.90	0	843	0.00%
2020/05/14	5	62.00	0	0.00	59.30	5	862	0.58%
2020/05/13	6	61.87	1	61.60	61.50	5	859	0.58%
2020/05/08	1	63.40	1	64.90	62.20	0	866	0.00%
2020/05/07	2	64.15	2	65.15	64.10	0	854	0.00%
2020/05/06	1	61.90	3	61.63	64.80	-2	825	-0.24%
2020/05/05	3	59.10	3	59.10	59.00	0	776	0.00%
2020/05/04	2	58.60	0	0.00	58.40	2	784	0.25%
2020/04/29	3	59.37	2	59.65	59.00	1	790	0.13%
2020/04/28	2	58.40	2	58.20	58.20	0	783	0.00%
2020/04/27	0	0.00	1	57.70	58.20	-1	795	-0.13%
2020/04/23	0	0.00	9	57.49	57.30	-9	788	-1.14%
2020/04/22	10	56.23	0	0.00	57.20	10	786	1.27%
2020/04/21	1	57.00	1	57.70	55.40	0	775	0.00%
2020/04/20	0	0.00	12	58.18	58.20	-12	769	-1.56%
2020/04/17	2	59.45	1	59.80	58.60	1	765	0.13%
2020/04/16	13	57.86	0	0.00	58.60	13	750	1.73%
2020/04/09	1	52.60	0	0.00	52.10	1	707	0.14%
2020/04/01	1	44.60	1	45.50	45.70	0	865	0.00%
2020/03/31	0	0.00	1	45.45	45.40	-1	966	-0.10%
2020/03/20	2	38.35	0	0.00	40.10	2	1,038	0.19%
2020/03/19	0	0.00	2	40.05	38.35	-2	1,056	-0.19%
2020/03/18	1	46.40	1	45.35	42.60	0	1,069	0.00%
2020/03/13	0	0.00	10	55.50	56.10	-10	1,089	-0.92%
2020/02/24	0	0.00	1	74.20	74.70	-1	1,053	-0.09%
2020/02/21	5	77.00	0	0.00	76.20	5	1,057	0.47%
2020/02/18	1	72.00	1	73.00	73.20	0	1,015	0.00%
2020/02/14	26	73.06	0	0.00	73.20	26	1,013	2.56%
2020/02/13	11	73.41	0	0.00	73.30	11	1,019	1.08%
2020/01/30	2	71.80	0	0.00	70.90	2	1,054	0.19%
2020/01/20	1	78.70	0	0.00	78.50	1	1,049	0.10%
2020/01/10	0	0.00	1	77.80	77.40	-1	1,102	-0.09%
2020/01/09	0	0.00	1	78.10	77.90	-1	1,103	-0.09%
2020/01/08	1	77.60	0	0.00	77.30	1	1,100	0.09%
2020/01/06	0	0.00	2	80.80	79.90	-2	1,110	-0.18%
2020/01/03	5	82.70	0	0.00	82.20	5	1,106	0.45%
2020/01/02	9	84.00	15	83.87	83.80	-6	1,094	-0.55%
2019/12/31	1	83.70	0	0.00	83.60	1	1,088	0.09%
2019/12/27	8	87.86	2	87.20	85.40	6	1,050	0.57%
2019/12/26	1	85.90	0	0.00	85.90	1	939	0.11%
2019/12/25	1	81.90	0	0.00	82.00	1	848	0.12%
2019/12/23	0	0.00	5	82.70	81.30	-5	864	-0.58%
2019/12/12	0	0.00	5.1	84.17	81.10	-5.1	820	-0.62%
2019/12/11	20	78.20	0	0.00	78.30	20	738	2.71%
2019/12/09	0	0.00	3	80.00	79.50	-3	755	-0.40%
2019/12/05	0	0.00	1	81.30	80.60	-1	763	-0.13%
2019/11/27	0.1	78.60	0	0.00	78.60	0.1	848	0.01%
2019/11/21	1	75.90	1	76.60	78.00	0	890	0.00%
2019/11/20	0	0.00	1	77.60	77.40	-1	884	-0.11%
2019/11/19	1	75.90	1	75.80	76.00	0	914	0.00%
2019/11/11	0	0.00	3	75.80	74.50	-3	970	-0.31%
2019/11/07	1	79.50	0	0.00	79.20	1	980	0.10%
2019/11/05	7	83.00	7	82.30	81.20	0	1,018	0.00%
2019/10/30	5	80.70	0	0.00	80.90	5	1,059	0.47%
2019/10/29	0	0.00	1	81.60	80.40	-1	1,074	-0.09%
2019/10/24	0	0.00	2	84.00	84.50	-2	1,163	-0.17%
2019/10/16	2	81.40	0	0.00	80.90	2	1,245	0.16%
2019/10/01	1	81.30	1	82.10	82.30	0	1,505	0.00%
2019/09/26	0	0.00	2	82.90	82.40	-2	1,729	-0.12%
2019/09/25	1	85.10	2	84.00	84.40	-1	1,757	-0.06%
2019/09/24	1	87.10	0	0.00	86.50	1	1,796	0.06%
2019/09/23	0	0.00	5	86.28	87.00	-5	1,800	-0.28%
2019/09/19	1	87.00	0	0.00	86.00	1	1,826	0.05%
2019/09/17	1	86.00	0.1	86.00	85.60	0.9	1,841	0.05%
2019/09/16	0	0.00	1	85.80	86.50	-1	1,890	-0.05%
2019/09/12	1	86.40	1	86.00	86.50	0	1,928	0.00%
2019/09/09	1	86.30	0	0.00	85.20	1	1,980	0.05%
2019/09/03	2	86.45	0	0.00	86.30	2	2,179	0.09%
2019/09/02	0	0.00	1	86.30	86.30	-1	2,184	-0.05%
2019/08/29	1	85.70	1	85.70	83.60	0	2,241	0.00%
2019/08/26	0	0.00	1	81.80	81.80	-1	2,496	-0.04%
2019/08/22	1	85.80	5	85.90	85.30	-4	2,522	-0.16%
2019/08/16	1	82.40	1	83.00	82.60	0	2,582	0.00%
2019/08/15	0	0.00	1	79.70	82.00	-1	2,606	-0.04%
2019/08/14	6	82.15	2	81.90	81.50	4	2,640	0.15%
2019/08/13	1	80.70	1	80.60	81.00	0	2,662	0.00%
2019/08/12	1	82.70	1	83.30	82.60	0	2,694	0.00%
2019/08/07	4	82.90	3	82.43	80.20	1	2,737	0.04%
2019/08/06	5	79.86	5	80.50	83.40	0	2,789	0.00%
2019/08/05	1	85.50	1	81.10	81.20	0	2,828	0.00%
2019/08/02	2	85.45	2.1	85.75	85.80	-0.1	2,899	0.00%
2019/08/01	2	87.40	1	87.80	87.60	1	2,986	0.03%
2019/07/31	5	87.86	2	86.75	88.60	3	3,018	0.10%
2019/07/30	1	88.00	1	89.60	87.60	0	3,061	0.00%
2019/07/29	1	90.80	2	91.35	90.90	-1	3,117	-0.03%
2019/07/25	1	96.00	1	95.20	95.20	0	3,240	0.00%
2019/07/23	0	0.00	1	95.40	94.90	-1	3,290	-0.03%
2019/07/18	2	98.15	0	0.00	95.00	2	3,484	0.06%
2019/07/17	0	0.00	1	99.10	99.10	-1	3,520	-0.03%
2019/07/16	5	101.00	6	101.50	102.50	-1	3,537	-0.03%
2019/07/12	5	98.80	5	100.00	99.90	0	3,658	0.00%
2019/07/11	3	99.20	5	100.80	98.00	-2	3,746	-0.05%
2019/07/09	1	98.20	1	98.10	98.10	0	3,900	0.00%
2019/07/05	11	102.12	9	100.77	100.00	2	4,079	0.05%
2019/07/04	5	102.00	7	101.00	101.00	-2	4,273	-0.05%
2019/07/03	4	102.13	10	101.90	101.00	-6	4,250	-0.14%
2019/07/02	0	0.00	1	96.30	97.50	-1	4,181	-0.02%
2019/07/01	3	96.00	7	95.79	94.50	-4	4,230	-0.09%
2019/06/28	1	93.00	3	92.37	92.70	-2	4,313	-0.05%
2019/06/27	10	94.55	8	93.54	93.40	2	4,701	0.04%
2019/06/25	1	94.00	1	93.20	91.70	0	4,955	0.00%
2019/06/24	3	93.13	1	93.70	93.90	2	5,059	0.04%
2019/06/21	14	96.61	12	93.89	93.10	2	5,233	0.04%
2019/06/20	8	94.29	6	95.47	96.00	2	5,360	0.04%
2019/06/19	6	93.45	2	93.50	93.70	4	5,531	0.07%
2019/06/18	6	93.68	6	92.35	91.70	0	5,736	0.00%
2019/06/17	1	92.50	1	92.90	93.10	0	6,079	0.00%
2019/06/14	1	93.30	3	92.83	92.20	-2	6,285	-0.03%
2019/06/13	9	94.33	9	94.91	93.00	0	6,533	0.00%
2019/06/12	3	91.83	1	91.90	91.90	2	6,974	0.03%
2019/06/11	5	92.80	8	92.00	91.50	-3	7,475	-0.04%
2019/06/10	3	92.17	2	91.70	92.00	1	7,718	0.01%
2019/06/05	2	89.60	2	92.10	89.60	0	7,841	0.00%
2019/06/04	3	89.97	1	92.20	89.40	2	7,829	0.03%
2019/06/03	1	88.40	2	89.35	89.40	-1	7,783	-0.01%
2019/05/31	7	92.57	7	92.71	90.20	0	7,800	0.00%
2019/05/30	1	87.30	1	86.50	86.50	0	7,816	0.00%
2019/05/23	1	85.60	3	86.03	87.10	-2	8,178	-0.02%
2019/05/22	1	91.90	0	0.00	88.10	1	8,372	0.01%
2019/05/21	2.1	90.44	0	0.00	90.50	2.1	8,408	0.02%
2019/05/20	3	87.00	3	87.73	87.80	0	8,474	0.00%
2019/05/15	3	92.20	1	90.70	91.20	2	8,522	0.02%
2019/05/13	1	91.50	0	0.00	87.50	1	8,491	0.01%
2019/05/10	1	91.00	7	91.51	92.10	-6	8,443	-0.07%
2019/05/09	4	98.23	1	92.40	92.00	3	8,369	0.04%
2019/05/08	4	100.75	0	0.00	100.50	4	8,294	0.05%
2019/05/06	2	102.50	2	103.00	101.00	0	8,296	0.00%
2019/05/03	3	104.50	2	104.50	106.00	1	8,246	0.01%
2019/05/02	1	97.20	0	0.00	96.60	1	8,138	0.01%
2019/04/29	2	98.95	3	97.27	96.10	-1	8,280	-0.01%
2019/04/26	1	102.50	1	102.50	100.50	0	8,370	0.00%
2019/04/25	2	101.25	0	0.00	102.00	2	8,373	0.02%
2019/04/24	6	103.33	4	101.50	102.00	2	8,327	0.02%
2019/04/23	0	0.00	2	99.90	99.70	-2	8,246	-0.02%
2019/04/22	2	101.75	0	0.00	103.00	2	8,220	0.02%
2019/04/19	1	103.50	5	102.80	100.50	-4	8,219	-0.05%
2019/04/18	1	105.00	2	104.50	103.00	-1	8,186	-0.01%
2019/04/17	2	106.50	1	105.00	107.00	1	8,114	0.01%
2019/04/16	2	106.00	1	106.50	106.00	1	7,996	0.01%
2019/04/12	1	116.00	3	114.67	112.50	-2	7,814	-0.03%
2019/04/11	2	116.00	1	117.50	115.00	1	7,750	0.01%
2019/04/10	5	118.20	17	115.65	116.00	-12	7,629	-0.16%
2019/04/09	10	111.50	10	114.00	111.50	0	7,397	0.00%
2019/04/08	14	113.64	4	113.25	112.00	10	7,367	0.14%
2019/04/03	11	111.23	25	113.40	112.00	-14	7,261	-0.19%
2019/04/02	19	113.42	61	115.54	113.00	-42	7,189	-0.58%
2019/04/01	100	114.95	49	116.36	113.00	51	7,057	0.72%
2019/03/29	2	111.52	3	111.17	113.50	-1	6,663	-0.01%
2019/03/28	4	113.13	5	111.60	109.00	-1	6,621	-0.02%
2019/03/27	5	112.20	3	110.17	110.00	2	6,447	0.03%
2019/03/26	7	111.07	8	112.31	111.50	-1	6,348	-0.02%
2019/03/25	3	106.50	41	105.32	111.00	-38	6,205	-0.61%
2019/03/22	77	109.29	36	109.85	106.50	41	6,051	0.68%
2019/03/21	7	109.93	35	108.99	110.00	-28	5,912	-0.47%
2019/03/20	42	109.55	21	109.36	108.00	21	5,735	0.37%
2019/03/19	9	108.17	10	108.65	109.00	-1	5,403	-0.02%
2019/03/18	14	111.79	13	111.42	111.50	1	5,199	0.02%
2019/03/15	34	106.84	33	107.17	112.00	1	4,965	0.02%
2019/03/14	16	100.93	15	101.73	104.00	1	4,423	0.02%
2019/03/13	16	88.87	12.2	90.46	94.80	3.8	3,957	0.10%
2019/03/12	4	85.58	10	85.27	86.20	-6	3,691	-0.16%
2019/03/11	5	81.20	1	81.90	80.50	4	3,570	0.11%
2019/03/08	1	80.60	2	79.80	81.20	-1	3,698	-0.03%
2019/03/07	3	81.40	0	0.00	80.70	3	3,754	0.08%
2019/03/06	3	84.13	1	83.70	83.80	2	3,867	0.05%
2019/03/05	9	87.18	9	86.28	84.00	0	3,883	0.00%
2019/03/04	1	83.80	0	0.00	83.00	1	3,747	0.03%
2019/02/27	3	83.53	2	83.20	83.80	1	3,749	0.03%
2019/02/26	14	87.50	15	86.03	84.60	-1	3,799	-0.03%
2019/02/25	13	88.12	13	88.23	87.80	0	3,946	0.00%
2019/02/22	11.1	88.05	13	87.12	87.10	-2	3,894	-0.05%
2019/02/21	10	86.39	10	85.91	88.60	0	3,674	0.00%
2019/02/20	14	81.75	14	80.39	80.60	0	3,469	0.00%
2019/02/19	13	80.72	12	81.00	80.60	1	3,443	0.03%
2019/02/18	3	80.00	4	79.73	78.50	-1	3,378	-0.03%
2019/02/15	3	77.50	3	76.70	76.60	0	3,365	0.00%
2019/02/14	5	80.32	6	79.75	79.50	-1	3,384	-0.03%
2019/02/13	8	79.24	4	79.58	78.60	4	3,387	0.12%
2019/02/12	1	76.70	1	76.80	76.60	0	3,367	0.00%
2019/02/11	2.1	76.44	2	76.55	76.00	0.1	3,457	0.00%
2019/01/29	1	76.90	1	76.30	76.00	0	3,778	0.00%
2019/01/28	9	77.60	7	77.67	76.90	2	3,823	0.05%
2019/01/25	13	81.82	14	80.56	81.00	-1	3,895	-0.03%
2019/01/24	15	82.88	20	82.10	80.80	-5	3,963	-0.13%
2019/01/23	3	82.70	1	82.50	82.80	2	4,024	0.05%
2019/01/22	9	82.97	9	82.70	82.00	0	4,070	0.00%
2019/01/21	15	80.90	10	80.81	84.40	5	4,091	0.12%
2019/01/18	2	80.35	5	78.96	79.10	-3	4,078	-0.07%
2019/01/17	2	76.60	2	79.35	74.80	0	4,118	0.00%
2019/01/16	12	77.82	11	77.75	77.70	1	4,172	0.02%
2019/01/15	15	77.41	15	77.07	77.20	0	4,183	0.00%
2019/01/14	10	76.50	11	77.25	77.40	-1	4,198	-0.02%
2019/01/11	17	77.33	17	76.11	75.30	0	4,223	0.00%
2019/01/10	14	75.05	14	76.09	76.00	0	4,202	0.00%
2019/01/09	1	75.60	2	74.90	74.50	-1	4,199	-0.02%
2019/01/08	4	72.35	2	72.75	72.90	2	4,212	0.05%
2019/01/07	24	72.40	26	72.02	71.80	-2	4,253	-0.05%
2019/01/04	5	68.32	6	68.38	69.00	-1	4,311	-0.02%
2019/01/03	2	71.80	1	72.00	70.00	1	4,353	0.02%
2019/01/02	6	73.55	6	73.07	72.80	0	4,446	0.00%
2018/12/28	1	73.30	4	73.00	73.20	-3	4,500	-0.07%
2018/12/27	6	73.93	5	73.30	72.70	1	4,614	0.02%
2018/12/26	3	74.60	1	72.60	72.00	2	4,710	0.04%
2018/12/25	4	72.93	4	73.40	73.80	0	4,850	0.00%
2018/12/24	15	74.05	15	75.35	76.00	0	4,928	0.00%
2018/12/22	3	73.47	3	73.53	73.60	0	4,962	0.00%
2018/12/21	10	71.19	10	72.06	74.50	0	5,173	0.00%
2018/12/20	4	73.75	4	72.93	73.10	0	5,203	0.00%
2018/12/19	1	77.90	2	77.10	77.10	-1	5,247	-0.02%
2018/12/18	11	78.34	9	77.40	76.70	2	5,319	0.04%
2018/12/17	10	77.78	10	77.72	79.00	0	5,365	0.00%
2018/12/14	3	77.47	4	78.10	78.10	-1	5,397	-0.02%
2018/12/13	2	76.75	2	77.30	76.40	0	5,375	0.00%
2018/12/12	0	0.00	1	74.20	74.80	-1	5,431	-0.02%
2018/12/11	0	0.00	1	71.80	71.20	-1	5,489	-0.02%
2018/12/10	4	69.65	0	0.00	70.20	4	5,668	0.07%
2018/12/07	8	73.59	8	72.90	72.90	0	5,780	0.00%
2018/12/06	8	75.33	12	77.40	72.30	-4	5,939	-0.07%
2018/12/05	8	79.69	5	79.72	79.60	3	6,149	0.05%
2018/12/04	3	83.93	0	0.00	82.40	3	6,228	0.05%
2018/12/03	19	83.28	13	84.72	85.00	6	6,234	0.10%
2018/11/30	13	77.11	15	78.24	78.50	-2	6,178	-0.03%
2018/11/29	5	77.98	3	79.47	76.10	2	6,282	0.03%
2018/11/28	14	76.89	15	76.86	76.00	-1	6,234	-0.02%
2018/11/27	4	74.18	4	75.23	76.00	0	6,255	0.00%
2018/11/26	14	74.20	14	73.93	74.00	0	6,356	0.00%
2018/11/23	7	75.54	6	73.53	73.30	1	6,442	0.02%
2018/11/22	3	78.60	7	77.36	77.20	-4	6,430	-0.06%
2018/11/21	4	72.80	6	73.67	73.50	-2	6,318	-0.03%
2018/11/20	3	71.27	3	72.10	73.40	0	6,351	0.00%
2018/11/16	11	71.56	11	71.15	70.50	0	6,522	0.00%
2018/11/15	17	69.08	22	70.43	70.80	-5	6,590	-0.08%
2018/11/14	7	71.91	5	69.74	69.50	2	6,826	0.03%
2018/11/13	2	69.05	3	66.40	72.00	-1	6,956	-0.01%
2018/11/12	6	70.72	13	70.57	69.50	-7	6,995	-0.10%
2018/11/09	1	72.60	1	73.60	72.50	0	7,088	0.00%
2018/11/08	27	76.16	11	72.34	72.80	16	7,161	0.22%
2018/11/07	19	71.52	26	71.15	74.70	-7	7,267	-0.10%
2018/11/06	8	74.83	10	72.60	69.60	-2	7,287	-0.03%
2018/11/05	18	73.12	16	72.74	73.40	2	7,441	0.03%
2018/11/02	30	71.60	35	72.92	72.00	-5	7,499	-0.07%
2018/11/01	15	66.32	5	64.86	69.50	10	7,554	0.13%
2018/10/31	3	62.13	4	60.70	63.40	-1	7,596	-0.01%
2018/10/30	15	60.37	16	61.74	57.90	-1	7,697	-0.01%
2018/10/29	18	62.99	18	63.15	63.50	0	7,837	0.00%
2018/10/26	11	64.65	23	65.66	63.30	-12	8,206	-0.15%
2018/10/25	29	68.62	22	68.20	67.90	7	8,531	0.08%
2018/10/24	1	68.50	3	69.13	75.40	-2	8,579	-0.02%
2018/10/23	3	70.77	2	70.70	68.60	1	8,644	0.01%
2018/10/22	3	70.97	3	71.57	72.00	0	8,802	0.00%
2018/10/19	12	71.79	12	67.41	71.60	0	8,932	0.00%
2018/10/18	13	70.38	13	71.38	69.90	0	9,187	0.00%
2018/10/17	3	71.90	3	72.43	71.40	0	9,518	0.00%
2018/10/16	4	71.05	3	71.97	69.60	1	9,898	0.01%
2018/10/15	10	69.80	10	70.10	69.80	0	10,137	0.00%
2018/10/12	2	67.40	5	67.32	68.70	-3	10,230	-0.03%
2018/10/11	4	67.08	7	67.47	66.60	-3	10,222	-0.03%
2018/10/09	12	74.04	12	73.80	73.90	0	10,225	0.00%
2018/10/08	12	76.63	12	76.06	77.00	0	10,214	0.00%
2018/10/05	4	78.78	2	80.00	75.50	2	10,248	0.02%
2018/10/04	13.1	81.47	13	80.65	83.20	0.1	10,302	0.00%
2018/10/03	12	81.25	11	87.11	80.60	1	10,476	0.01%
2018/09/28	6	92.57	4	92.58	89.80	2	10,706	0.02%
2018/09/27	5	89.26	5	89.40	87.70	0	10,688	0.00%
2018/09/26	23	87.87	13	90.04	87.00	10	10,763	0.09%
2018/09/25	17	89.83	16	89.56	90.10	1	10,814	0.01%
2018/09/21	5	85.77	4	84.48	87.10	1	10,870	0.01%
2018/09/20	6	84.37	3	84.90	84.40	3	10,978	0.03%
2018/09/19	3.1	87.27	1	84.10	84.10	2.1	11,146	0.02%
2018/09/18	18	83.24	20	84.25	85.10	-2	11,141	-0.02%
2018/09/17	3	88.10	1	88.10	87.70	2	11,068	0.02%
2018/09/14	4	84.88	1	87.20	88.40	3	11,037	0.03%
2018/09/13	0	0.00	3	81.33	82.50	-3	10,923	-0.03%
2018/09/12	2	89.70	3	90.00	88.90	-1	10,862	-0.01%
2018/09/11	2	91.85	6	91.20	89.10	-4	10,730	-0.04%
2018/09/10	5	100.06	4	99.73	99.00	1	10,501	0.01%
2018/09/07	20	102.58	19	104.50	103.50	1	10,436	0.01%
2018/09/06	1	104.50	3	103.83	107.00	-2	10,422	-0.02%
2018/09/05	1	106.00	1	109.00	103.50	0	10,416	0.00%
2018/09/04	7	111.79	5	110.00	110.00	2	10,441	0.02%
2018/09/03	6	112.08	5	109.00	109.50	1	10,495	0.01%
2018/08/31	6	112.75	5	114.00	113.50	1	10,709	0.01%
2018/08/30	10	119.75	10	119.75	119.00	0	10,743	0.00%
2018/08/29	17	116.76	18	114.89	120.00	-1	10,788	-0.01%
2018/08/28	4	118.13	3	117.33	115.00	1	10,951	0.01%
2018/08/27	26	115.96	26	114.77	116.00	0	10,990	0.00%
2018/08/24	20	113.67	16	114.19	113.00	4	11,033	0.04%
2018/08/23	19	114.47	18	116.72	114.50	1	11,185	0.01%
2018/08/22	9	115.78	9	114.56	116.00	0	11,279	0.00%
2018/08/21	25	116.76	14	117.54	114.50	11	11,317	0.10%
2018/08/20	21	109.00	23	106.35	115.50	-2	11,226	-0.02%
2018/08/17	0	0.00	1	106.50	105.00	-1	11,376	-0.01%
2018/08/16	6	109.25	4	108.88	110.50	2	11,402	0.02%
2018/08/15	1	110.50	0	0.00	109.00	1	11,320	0.01%
2018/08/14	1	112.00	1	114.00	111.50	0	11,342	0.00%
2018/08/13	31	114.79	30	123.03	113.50	1	11,345	0.01%
2018/08/10	31	126.95	33	130.11	126.00	-2	11,420	-0.02%
2018/08/09	7	127.36	7	126.07	129.00	0	11,345	0.00%
2018/08/08	8	128.06	10	129.15	126.00	-2	11,396	-0.02%
2018/08/07	30	125.45	29	127.19	125.00	1	11,266	0.01%
2018/08/06	8	122.81	28	126.05	128.00	-20	11,337	-0.18%
2018/08/03	17	126.35	16	126.03	122.50	1	11,207	0.01%
2018/08/02	18	121.92	29	122.05	127.00	-11	10,984	-0.10%
2018/08/01	64	137.57	51	138.92	123.00	13	10,537	0.12%
2018/07/31	4	128.88	43	127.58	136.50	-39	10,083	-0.39%
2018/07/30	42	123.25	42	130.13	124.50	0	9,853	0.00%
2018/07/27	35	132.67	36	133.00	131.50	-1	9,674	-0.01%
2018/07/26	5	134.60	2	135.00	131.00	3	9,492	0.03%
2018/07/25	51	136.11	48	133.04	134.50	3	9,336	0.03%
2018/07/24	8	133.44	41	130.40	132.00	-33	9,032	-0.37%
2018/07/23	21	124.40	18	119.53	133.00	3	8,691	0.03%
2018/07/20	5	117.50	4	117.25	121.00	1	8,312	0.01%
2018/07/19	0	0.00	2	110.00	110.00	-2	8,035	-0.02%
2018/07/18	0	0.00	10	103.50	100.00	-10	7,940	-0.13%
2018/07/17	6	106.92	5	103.50	104.00	1	7,919	0.01%
2018/07/16	2	111.00	11	108.27	105.50	-9	7,930	-0.11%
2018/07/13	9	113.44	6	112.17	111.00	3	7,854	0.04%
2018/07/12	18	113.36	21	113.95	112.50	-3	7,801	-0.04%
2018/07/11	56	111.82	42	110.95	110.50	14	7,706	0.18%
2018/07/10	3	107.50	3	107.33	110.50	0	7,546	0.00%
2018/07/09	3	99.80	1	99.50	100.50	2	7,448	0.03%
2018/07/06	30	105.50	2	101.75	102.50	28	7,620	0.37%
2018/07/05	24	105.48	25	105.80	97.00	-1	7,452	-0.01%
2018/07/04	23	101.46	3	101.33	102.50	20	7,272	0.27%
2018/07/03	9	110.72	8	111.69	101.50	1	7,102	0.01%
2018/07/02	9	111.33	7	111.00	112.50	2	6,998	0.03%
2018/06/29	2	106.50	2	107.25	108.50	0	6,864	0.00%
2018/06/28	4	118.00	3	118.50	107.50	1	6,672	0.01%
2018/06/26	2	121.25	1	121.00	124.00	1	6,504	0.02%
2018/06/25	3	117.33	1	121.50	120.00	2	6,484	0.03%
2018/06/22	1	123.00	0	0.00	121.50	1	6,450	0.02%
2018/06/21	1	132.00	1	134.00	134.50	0	6,383	0.00%
2018/06/15	0	0.00	1	165.00	144.50	-1	6,276	-0.02%
2018/06/14	1	163.50	0	0.00	160.50	1	6,241	0.02%
2018/06/13	0	0.00	2	159.25	159.00	-2	6,194	-0.03%
2018/06/12	12	160.75	12	157.04	168.00	0	6,126	0.00%
2018/06/11	6	153.75	7	153.14	153.00	-1	5,982	-0.02%
2018/06/08	5	149.80	4	150.75	152.50	1	5,828	0.02%
2018/06/07	8	135.88	8	137.25	141.00	0	5,542	0.00%
2018/06/06	1	134.50	9	130.78	134.50	-8	5,367	-0.15%
2018/06/05	6	126.25	4	125.50	123.50	2	5,239	0.04%
2018/06/04	28	120.57	31	121.00	125.00	-3	5,009	-0.06%
2018/06/01	2	116.00	6	115.00	114.00	-4	4,878	-0.08%
2018/05/31	11	121.82	4	121.25	115.00	7	4,758	0.15%
2018/05/30	19	107.18	19	107.97	115.50	0	4,525	0.00%
2018/05/29	7	108.36	9	108.00	105.00	-2	4,326	-0.05%
2018/05/28	6	106.83	11	107.05	108.50	-5	4,203	-0.12%
2018/05/25	11	102.45	10	103.55	102.00	1	4,126	0.02%
2018/05/24	9	96.91	4	95.73	98.10	5	3,815	0.13%
2018/05/23	2	88.95	2	89.50	89.20	0	3,716	0.00%
2018/05/22	19	87.32	22	88.52	90.90	-3	3,664	-0.08%
2018/05/21	7	88.00	6	89.02	89.50	1	3,557	0.03%
2018/05/18	8	78.70	19	81.17	86.50	-11	3,371	-0.33%
2018/05/17	12	81.20	7	81.43	78.70	5	3,142	0.16%
2018/05/16	3	72.03	3	73.60	76.50	0	2,915	0.00%
2018/05/15	1	69.90	7	69.94	69.60	-6	2,781	-0.22%
2018/05/14	7	65.59	2	68.75	71.00	5	2,777	0.18%
2018/05/11	3	62.87	8	62.18	65.10	-5	2,619	-0.19%
2018/05/10	1	60.10	7	60.66	59.20	-6	2,569	-0.23%
2018/05/09	1	59.50	7	60.01	59.00	-6	2,681	-0.22%
2018/05/08	12	58.80	0	0.00	59.00	12	2,726	0.44%
2018/05/04	1	57.50	1	58.40	57.90	0	2,984	0.00%
2018/05/03	0	0.00	6	58.08	58.00	-6	3,096	-0.19%
2018/05/02	0	0.00	2	60.10	58.70	-2	3,371	-0.06%
2018/04/30	7	59.17	2	60.00	59.50	5	3,473	0.14%
2018/04/27	7	59.39	0.1	61.00	59.90	6.9	3,483	0.20%
2018/04/26	3	60.90	2	61.55	58.10	1	3,536	0.03%
2018/04/25	2	62.60	1	62.20	62.70	1	3,494	0.03%
2018/04/24	1	60.70	1	61.40	62.40	0	3,476	0.00%
2018/04/23	2	65.25	1	62.60	62.60	1	3,429	0.03%
2018/04/20	3	67.93	4	67.08	65.50	-1	3,379	-0.03%
2018/04/19	2	65.00	0	0.00	66.00	2	3,301	0.06%
2018/04/17	0	0.00	2	68.00	65.20	-2	3,240	-0.06%
2018/04/16	2	70.65	2	70.20	68.30	0	3,167	0.00%
2018/04/13	0	0.00	1	67.30	68.80	-1	3,051	-0.03%
2018/04/12	6	69.18	1	69.10	67.60	5	2,929	0.17%
2018/04/11	0	0.00	5	65.92	67.30	-5	2,688	-0.19%
2018/04/10	3	60.93	6	61.82	61.20	-3	2,661	-0.11%
2018/04/09	2	60.65	1	61.40	60.30	1	2,649	0.04%
2018/04/03	12	60.94	2	60.95	61.30	10	2,653	0.38%
2018/03/30	7	61.09	1	60.60	60.60	6	2,650	0.23%
2018/03/29	2	64.60	23	64.96	61.40	-21	2,640	-0.80%
2018/03/28	22	63.15	2	62.30	62.60	20	2,574	0.78%
2018/03/27	2	62.25	1	63.20	62.10	1	2,554	0.04%
2018/03/23	0	0.00	1	59.30	59.60	-1	2,529	-0.04%
2018/03/22	2	63.00	2	62.80	61.20	0	2,518	0.00%
2018/03/21	1	63.10	3	63.47	62.30	-2	2,510	-0.08%
2018/03/20	0	0.00	1	60.50	60.10	-1	2,465	-0.04%
2018/03/19	3	61.40	0	0.00	61.00	3	2,484	0.12%
2018/03/15	3	62.73	3	62.80	62.10	0	2,538	0.00%
2018/03/01	2	62.95	1	64.30	63.10	1	2,609	0.04%
2018/02/27	3	63.53	3	64.07	63.90	0	2,604	0.00%
2018/02/26	1	59.60	1	60.30	61.00	0	2,528	0.00%
2018/02/23	1	62.20	3	62.33	60.10	-2	2,537	-0.08%
2018/02/22	2	58.85	1	59.60	59.80	1	2,603	0.04%
2018/02/21	1	59.70	1	59.30	60.00	0	2,648	0.00%
2018/02/09	0	0.00	1	51.60	57.00	-1	2,874	-0.03%
2018/02/07	1	58.90	0	0.00	58.90	1	2,849	0.04%
2018/02/06	0	0.00	3	58.50	56.20	-3	2,850	-0.11%
2018/02/05	2	60.65	8	61.46	62.40	-6	2,829	-0.21%
2018/02/01	1	66.60	2	67.45	65.20	-1	2,905	-0.03%
2018/01/31	9	64.26	1	64.00	64.00	8	2,831	0.28%
2018/01/30	6	63.85	7	63.67	63.90	-1	2,848	-0.04%
2018/01/29	3	66.40	2	66.90	65.00	1	2,815	0.04%
2018/01/26	2	62.70	4	63.48	63.00	-2	2,670	-0.07%
2018/01/25	33.1	60.75	31	60.79	62.50	2.1	2,600	0.08%
2018/01/24	1	57.00	1	57.70	58.80	0	2,372	0.00%
2018/01/22	0	0.00	3	53.70	55.70	-3	2,337	-0.13%
2018/01/18	0	0.00	2	50.40	50.30	-2	2,351	-0.09%
2018/01/17	2	50.10	0	0.00	50.30	2	2,378	0.08%
2018/01/15	0	0.00	0.1	49.95	49.95	-0.1	2,426	0.00%
2018/01/08	0	0.00	10	50.78	50.60	-10	2,661	-0.38%
2018/01/05	12	52.83	22	52.05	52.00	-10	2,775	-0.36%
2018/01/03	2	51.30	0	0.00	50.60	2	2,832	0.07%