揚明光 (3504)-富邦-南屯券商分點個股進出

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
55.9
漲跌
▲0.4
漲幅
+0.72%
成交量
503張
產業
上市光電類股
377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

揚明光 (3504)籌碼相關－富邦-南屯券商分點個股進出

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

富邦-南屯券商分點個股進出
富邦-南屯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
2024/05/16	1	56.30	2	56.30	55.90	-1	658	-0.15%
2024/05/14	1	55.20	0	0.00	54.90	1	684	0.15%
2024/05/08	0.2	56.00	0	0.00	56.70	0.2	779	0.03%
2024/05/06	0	0.00	3	55.47	55.20	-3	814	-0.37%
2024/04/29	1	54.10	3.6	54.39	54.90	-2.6	1,163	-0.22%
2024/04/19	0.1	53.50	0	0.00	53.90	0.1	1,246	0.01%
2024/04/18	1	56.50	0	0.00	55.90	1	1,249	0.08%
2024/04/16	0.2	54.75	0	0.00	54.80	0.2	1,253	0.02%
2024/04/12	1	57.40	0	0.00	57.20	1	1,267	0.08%
2024/04/11	1.1	57.32	0	0.00	57.30	1.1	1,268	0.09%
2024/04/10	1	58.40	1	59.20	58.30	0	1,279	0.00%
2024/04/09	1	58.70	0	0.00	58.00	1	1,285	0.08%
2024/04/03	2	58.55	0.2	58.50	58.60	1.8	1,373	0.13%
2024/04/02	1	58.60	0	0.00	58.40	1	1,376	0.07%
2024/04/01	0.1	60.10	0	0.00	59.70	0.1	1,398	0.00%
2024/03/27	0.1	60.10	0.1	60.30	59.80	0	1,426	0.00%
2024/03/26	1.1	59.89	0	0.00	59.60	1.1	1,424	0.08%
2024/03/25	0.1	61.25	0	0.00	61.30	0.1	1,416	0.00%
2024/03/22	0.3	60.50	0	0.00	60.80	0.3	1,419	0.02%
2024/03/18	0.1	59.50	0	0.00	59.10	0.1	1,506	0.01%
2024/03/13	1	60.10	0	0.00	59.50	1	1,526	0.07%
2024/03/12	1	61.60	0	0.00	61.00	1	1,520	0.07%
2024/03/11	1	61.00	1	61.30	61.10	0	1,523	0.00%
2024/03/08	2	60.80	2	63.20	60.80	0	1,524	0.00%
2024/03/07	1	65.30	0	0.00	63.00	1	1,516	0.07%
2024/03/01	1	65.60	0	0.00	65.70	1	1,513	0.07%
2024/02/29	1	66.00	1	65.90	65.90	0	1,518	0.00%
2024/02/26	2	65.10	7	65.36	65.20	-5	1,537	-0.33%
2024/02/23	1	69.70	0	0.00	69.60	1	1,528	0.07%
2024/02/21	0	0.00	41	71.48	71.80	-41	1,641	-2.50%
2024/02/20	24	71.72	0	0.00	71.50	24	1,634	1.47%
2024/02/19	2	72.60	22	73.89	74.00	-20	1,602	-1.25%
2024/02/16	18	70.26	4	69.00	70.80	14	1,502	0.93%
2024/02/15	8	69.48	1	69.00	68.80	7	1,484	0.47%
2024/02/05	2	71.10	3	70.70	70.40	-1	1,469	-0.07%
2024/02/02	1	70.70	3	71.30	71.90	-2	1,443	-0.14%
2024/01/31	1	70.00	2	70.30	69.80	-1	1,390	-0.07%
2024/01/29	1	70.80	1	71.80	69.60	0	1,373	0.00%
2024/01/26	16	70.44	3	70.23	69.90	13	1,349	0.96%
2024/01/25	6	71.15	0.1	72.10	69.90	5.9	1,325	0.44%
2024/01/24	6	74.37	34	74.53	71.90	-28	1,281	-2.19%
2024/01/23	20	71.12	32.1	71.72	70.80	-12.1	1,095	-1.10%
2024/01/22	3	68.50	7	70.16	70.00	-4	1,006	-0.40%
2024/01/19	3	64.50	23	66.11	66.70	-20	945	-2.12%
2024/01/18	10	64.33	39	64.08	64.10	-29	932	-3.11%
2024/01/17	1	64.90	0	0.00	64.70	1	934	0.11%
2024/01/16	10	65.60	0	0.00	65.50	10	933	1.07%
2024/01/15	1	66.50	0	0.00	66.70	1	928	0.11%
2024/01/12	0	0.00	5	66.30	66.10	-5	930	-0.54%
2024/01/10	10	64.94	1	64.40	65.20	9	925	0.97%
2024/01/09	0	0.00	3	64.70	64.70	-3	923	-0.32%
2024/01/08	20	65.60	0.4	65.70	65.60	19.7	917	2.14%
2024/01/05	0	0.00	20	66.96	66.90	-20	903	-2.21%
2024/01/04	1	66.60	0.1	66.90	66.50	1	897	0.11%
2024/01/03	21	66.80	4	67.00	66.90	17	886	1.92%
2024/01/02	22	69.95	19	70.61	68.70	3	869	0.34%
2023/12/29	3	67.60	0	0.00	67.60	3	787	0.38%
2023/12/28	8	67.26	0.1	67.60	67.30	7.9	780	1.01%
2023/12/27	5.1	68.70	0.1	67.90	68.20	5	772	0.65%
2023/12/26	0.2	68.40	0	0.00	68.60	0.2	740	0.03%
2023/12/22	0	0.00	2	64.00	64.10	-2	710	-0.28%
2023/12/21	0	0.00	8	64.20	64.50	-8	711	-1.12%
2023/12/18	9	63.71	0	0.00	64.00	9	712	1.26%
2023/12/14	3	67.37	1	66.90	66.90	2	690	0.29%
2023/12/13	1	67.90	1	66.70	66.70	0	650	0.00%
2023/12/12	2	66.60	0	0.00	65.20	2	609	0.33%
2023/12/05	0	0.00	1	65.20	65.10	-1	589	-0.17%
2023/12/01	1	67.20	0	0.00	67.00	1	594	0.17%
2023/11/30	0.5	67.26	0.5	66.83	66.60	0	616	0.00%
2023/11/22	17	69.31	17	68.86	68.80	0	570	0.00%
2023/11/21	7	69.11	3	69.53	68.70	4	526	0.76%
2023/11/20	0	0.00	2	67.95	68.40	-2	416	-0.48%
2023/11/16	1	60.80	0	0.00	61.20	1	378	0.26%
2023/11/06	1.1	58.63	0	0.00	59.00	1.1	406	0.26%
2023/11/03	0	56.50	2	56.50	57.20	-2	403	-0.48%
2023/11/02	0	56.50	0	0.00	56.20	0	403	0.00%
2023/11/01	0.1	55.72	1	55.60	55.70	-1	403	-0.24%
2023/10/31	1	56.70	0	0.00	55.00	1	406	0.25%
2023/10/27	0.1	57.00	0	0.00	56.60	0.1	412	0.01%
2023/10/25	0.1	59.00	0	0.00	58.50	0.1	434	0.02%
2023/10/23	0	0.00	2	57.70	57.30	-2	438	-0.46%
2023/10/20	0.1	57.40	0	0.00	57.20	0.1	445	0.02%
2023/10/19	0.1	59.20	0	0.00	59.30	0.1	459	0.01%
2023/10/18	0	59.40	0	0.00	59.10	0	467	0.01%
2023/10/16	1	60.30	0	0.00	60.00	1	484	0.21%
2023/09/28	1	62.20	0	0.00	61.70	1	668	0.15%
2023/09/27	1	61.60	0	0.00	61.60	1	707	0.14%
2023/09/11	1	63.80	0	0.00	62.60	1	751	0.13%
2023/09/08	0	0.00	2	64.30	64.00	-2	757	-0.26%
2023/09/06	1	65.50	0	0.00	65.80	1	772	0.13%
2023/09/05	2	66.85	0	0.00	66.70	2	781	0.26%
2023/09/01	0	0.00	6	63.37	63.50	-6	773	-0.78%
2023/08/30	0	0.00	2	62.80	63.00	-2	917	-0.22%
2023/08/25	0	0.00	1	61.10	61.20	-1	1,010	-0.10%
2023/08/22	1	62.80	0	0.00	62.20	1	1,066	0.09%
2023/08/21	1	63.40	0	0.00	63.50	1	1,068	0.09%
2023/08/18	1	63.30	0	0.00	63.30	1	1,074	0.09%
2023/08/17	1	62.90	5	63.80	64.50	-4	1,073	-0.37%
2023/08/11	0	0.00	5	65.50	65.40	-5	1,151	-0.43%
2023/08/07	0	0.00	1	67.50	68.40	-1	1,148	-0.09%
2023/08/02	1	66.40	20	66.93	66.50	-19	1,150	-1.65%
2023/07/31	1	68.30	3	67.10	67.70	-2	1,139	-0.18%
2023/07/28	2	69.60	0	0.00	69.50	2	1,125	0.18%
2023/07/25	4	70.65	0	0.00	70.90	4	1,119	0.36%
2023/07/24	6	70.42	6	70.63	70.00	0	1,120	0.00%
2023/07/21	3	73.10	0	0.00	73.20	3	1,117	0.27%
2023/07/20	4	74.38	0	0.00	74.30	4	1,125	0.36%
2023/07/19	2	75.80	0	0.00	75.20	2	1,132	0.18%
2023/07/14	5	74.76	1	75.20	74.60	4	1,149	0.35%
2023/07/13	2	75.65	0	0.00	74.70	2	1,154	0.17%
2023/07/12	0	0.00	1	77.70	75.60	-1	1,173	-0.09%
2023/07/11	4	77.55	0	0.00	77.30	4	1,173	0.34%
2023/07/10	2	81.45	2	81.35	78.10	0	1,163	0.00%
2023/07/06	1	79.70	1	80.00	79.20	0	1,093	0.00%
2023/07/05	1	79.00	0	0.00	79.10	1	1,084	0.09%
2023/06/30	1	77.60	0	0.00	77.60	1	1,061	0.09%
2023/06/28	0	0.00	2	77.40	77.10	-2	1,104	-0.18%
2023/06/27	15	77.40	2	77.10	77.20	13	1,112	1.17%
2023/06/26	6	78.23	0	0.00	78.20	6	1,106	0.54%
2023/06/21	10	77.45	0	0.00	77.80	10	1,102	0.91%
2023/06/20	3	77.67	0	0.00	77.10	3	1,107	0.27%
2023/06/19	1	78.10	1	78.10	78.10	0	1,105	0.00%
2023/06/16	2	78.10	0	0.00	77.80	2	1,107	0.18%
2023/06/15	3	78.13	0	0.00	78.00	3	1,103	0.27%
2023/06/12	2	80.50	0	0.00	80.10	2	1,088	0.18%
2023/06/08	1	81.40	5	80.80	80.10	-4	1,089	-0.37%
2023/06/07	3	81.63	1	81.90	81.30	2	1,097	0.18%
2023/06/06	4	81.50	2	81.80	81.30	2	1,112	0.18%
2023/06/05	1	87.80	1	89.30	87.00	0	1,069	0.00%
2023/06/02	2	86.45	0	0.00	86.50	2	1,100	0.18%
2023/06/01	16	88.14	16	86.75	86.20	0	1,218	0.00%
2023/05/31	4	82.98	0	0.00	83.10	4	1,192	0.34%
2023/05/30	2	82.50	4	84.25	84.00	-2	1,189	-0.17%
2023/05/29	2	82.00	1	81.91	81.70	1	1,164	0.09%
2023/05/24	1	81.80	0	81.40	81.10	1	1,171	0.08%
2023/05/23	0	0.00	2	81.15	81.20	-2	1,213	-0.16%
2023/05/22	0	0.00	1	80.30	80.40	-1	1,223	-0.08%
2023/05/19	1	79.50	2	79.55	79.90	-1	1,227	-0.08%
2023/05/17	3	81.30	1	82.30	80.80	2	1,215	0.17%
2023/05/16	4	76.75	4	76.30	76.30	0	1,164	0.00%
2023/05/15	1	74.90	0	0.00	74.80	1	1,165	0.09%
2023/05/12	1	74.80	0	0.00	76.00	1	1,174	0.09%
2023/05/11	1	74.50	0	0.00	74.10	1	1,177	0.08%
2023/05/10	2	75.20	0.1	76.00	76.20	1.9	1,183	0.16%
2023/05/04	0	77.60	0	0.00	77.70	0	1,339	0.00%
2023/05/03	1	76.80	0	0.00	76.60	1	1,352	0.07%
2023/04/28	20	76.50	0	0.00	76.60	20	1,393	1.44%
2023/04/26	11	74.25	0	0.00	74.90	11	1,388	0.79%
2023/04/25	3	77.57	30	76.00	76.00	-27	1,389	-1.94%
2023/04/24	3	79.07	0	0.00	79.40	3	1,378	0.22%
2023/04/21	1	80.30	0	0.00	78.50	1	1,373	0.07%
2023/04/20	4	81.00	1	80.80	80.60	3	1,366	0.22%
2023/04/19	3	84.37	0	0.00	84.00	3	1,354	0.22%
2023/04/18	3	87.40	5	87.82	86.70	-2	1,349	-0.15%
2023/04/17	1	89.80	16	89.44	89.60	-15	1,377	-1.09%
2023/04/10	3	89.50	3	89.90	89.40	0	1,386	0.00%
2023/04/07	3	88.50	0	0.00	88.40	3	1,374	0.22%
2023/04/06	4	88.38	1	88.30	88.70	3	1,374	0.22%
2023/03/31	5	87.96	2	89.50	87.90	3	1,377	0.22%
2023/03/30	2	89.50	16	89.21	88.30	-14	1,374	-1.02%
2023/03/28	4	86.20	0	0.00	85.20	4	1,360	0.29%
2023/03/27	0	0.00	1	87.90	87.70	-1	1,362	-0.07%
2023/03/24	0	0.00	0	87.70	87.00	0	1,382	0.00%
2023/03/17	0	84.50	0.1	84.50	84.50	0	1,456	0.00%
2023/03/16	1	84.50	1	83.50	84.40	0	1,473	0.00%
2023/03/15	2	86.55	1	87.90	86.00	1	1,493	0.07%
2023/03/13	6	85.18	0	0.00	86.80	6	1,539	0.39%
2023/03/10	4	86.03	1	85.60	86.00	3	1,587	0.19%
2023/03/09	1	89.30	4	90.58	88.60	-3	1,644	-0.18%
2023/03/08	5	89.08	0	0.00	89.20	5	1,787	0.28%
2023/03/07	13	91.84	23	91.40	90.70	-10	1,786	-0.56%
2023/03/06	28.2	91.05	32	90.64	91.40	-3.8	1,701	-0.22%
2023/03/03	1	87.00	2	85.75	85.80	-1	1,584	-0.06%
2023/03/02	1	84.40	0	0.00	84.10	1	1,622	0.06%
2023/02/24	1	83.00	1	84.00	83.10	0	1,720	0.00%
2023/02/23	1	85.10	0	0.00	84.40	1	1,735	0.06%
2023/02/22	0	0.00	1	84.50	84.20	-1	1,793	-0.06%
2023/02/21	3	87.23	1	88.00	87.60	2	1,967	0.10%
2023/02/17	6	82.63	0	0.00	82.60	6	2,087	0.29%
2023/02/15	1	82.90	0	0.00	82.30	1	2,244	0.04%
2023/02/13	1	84.20	0	0.00	83.60	1	2,464	0.04%
2023/02/03	1	88.90	0	0.00	88.30	1	2,800	0.04%
2023/02/02	10	90.69	1	90.50	89.90	9	2,833	0.32%
2023/02/01	1	85.50	0	85.20	86.20	1	2,752	0.04%
2023/01/30	0	0.00	20	83.10	83.10	-20	2,732	-0.73%
2023/01/11	0	0.00	12	83.67	83.10	-12	2,809	-0.43%
2023/01/10	0	0.00	0.1	82.50	82.40	-0.1	2,827	0.00%
2023/01/09	0	0.00	1	83.50	83.20	-1	2,845	-0.04%
2023/01/06	10	83.00	0	0.00	84.40	10	2,872	0.35%
2023/01/05	2	83.80	0	0.00	83.50	2	2,894	0.07%
2023/01/04	13.1	81.24	20	81.27	81.70	-7	2,893	-0.24%
2023/01/03	0	0.00	20	77.80	78.50	-20	2,890	-0.69%
2022/12/29	0	0.00	26	76.47	76.30	-26	2,932	-0.89%
2022/12/20	1	78.30	23	76.18	76.00	-22	3,309	-0.66%
2022/12/14	0	0.00	5	82.48	82.80	-5	3,563	-0.14%
2022/12/13	1	82.50	0	0.00	82.30	1	3,591	0.03%
2022/12/12	2	84.70	0	0.00	84.30	2	3,630	0.06%
2022/12/09	4	86.55	3.1	87.37	85.70	0.9	3,678	0.03%
2022/12/08	2	86.80	0	0.00	87.70	2	3,782	0.05%
2022/12/07	1	87.40	0	0.00	86.40	1	3,919	0.03%
2022/12/06	23	89.56	0.1	89.50	89.20	22.9	3,986	0.57%
2022/12/05	6	92.87	0	93.20	92.40	6	4,155	0.14%
2022/12/02	19	93.58	46	95.01	93.50	-27	4,317	-0.63%
2022/12/01	24	93.43	7	95.10	92.70	17	4,479	0.38%
2022/11/30	12.1	93.21	15	94.59	93.20	-2.9	5,041	-0.06%
2022/11/29	3.1	90.04	0	0.00	91.40	3.1	5,082	0.06%
2022/11/24	9	91.32	9	92.10	90.30	0	6,369	0.00%
2022/11/23	3	90.73	0	0.00	89.60	3	6,451	0.05%
2022/11/22	0.1	91.09	0	0.00	90.00	0.1	6,420	0.00%
2022/11/21	6	91.48	3	92.03	90.70	3	6,462	0.05%
2022/11/18	4	92.68	2	92.30	92.70	2	6,472	0.03%
2022/11/17	6	93.47	12	93.26	93.40	-6	6,465	-0.09%
2022/11/16	5	89.66	0	0.00	90.80	5	6,363	0.08%
2022/11/15	1	92.12	0	0.00	91.10	1	6,365	0.02%
2022/11/14	1	91.00	0	0.00	93.40	1	6,388	0.02%
2022/11/11	2	90.65	0	0.00	90.10	2	6,465	0.03%
2022/11/10	4	92.00	4	93.23	90.30	0	6,599	0.00%
2022/11/09	0	0.00	1	85.90	87.30	-1	6,549	-0.02%
2022/11/08	1	85.30	1	86.60	84.20	0	6,632	0.00%
2022/11/07	1	84.60	0	0.00	83.60	1	6,695	0.01%
2022/11/04	0	0.00	5	83.10	84.00	-5	6,960	-0.07%
2022/11/03	61	82.80	56	83.70	83.60	5	7,148	0.07%
2022/11/02	2	80.40	5	80.04	79.60	-3	7,138	-0.04%
2022/11/01	4	75.30	4	74.33	75.60	0	7,246	0.00%
2022/10/28	4	70.65	8	70.70	69.90	-4	8,134	-0.05%
2022/10/27	1	73.40	0	0.00	73.40	1	8,544	0.01%
2022/10/26	1	70.50	1	71.00	70.80	0	8,609	0.00%
2022/10/25	4	71.23	0	0.00	71.00	4	8,672	0.05%
2022/10/21	2	71.90	5	72.04	71.20	-3	8,924	-0.03%
2022/10/20	2	74.15	0	0.00	73.80	2	9,153	0.02%
2022/10/19	3	77.50	3	76.73	75.80	0	9,386	0.00%
2022/10/18	4	76.93	2	77.55	76.70	2	9,489	0.02%
2022/10/17	4	74.43	4	74.10	77.30	0	9,862	0.00%
2022/10/14	0	0.00	1.1	78.64	77.30	-1.1	10,055	-0.01%
2022/10/13	1	76.80	0	0.00	74.30	1	10,176	0.01%
2022/10/12	4	78.95	5	77.40	79.00	-1	10,400	-0.01%
2022/10/11	17	79.19	0	0.00	79.40	17	10,525	0.16%
2022/10/07	6	87.70	1	88.07	86.00	5	10,988	0.05%
2022/10/06	3	87.53	1	89.00	87.60	2	11,626	0.02%
2022/10/05	9	89.63	17	87.68	87.20	-8	11,760	-0.07%
2022/10/04	6	87.80	6.2	88.42	88.60	-0.2	11,954	0.00%
2022/10/03	1	87.30	1	85.90	85.30	0	12,371	0.00%
2022/09/30	6	85.20	4	84.75	86.70	2	12,701	0.02%
2022/09/29	1	85.30	1	88.60	85.70	0	12,801	0.00%
2022/09/28	18	87.47	19	88.95	86.80	-1	12,842	-0.01%
2022/09/27	2	93.75	2	93.75	93.50	0	12,884	0.00%
2022/09/26	12	93.73	1	94.60	93.00	11	12,863	0.09%
2022/09/23	12	101.54	2	103.50	101.00	10	12,819	0.08%
2022/09/22	17	102.63	20	104.80	107.00	-3	12,765	-0.02%
2022/09/21	22	102.85	23	103.35	105.50	-1	12,741	-0.01%
2022/09/20	1	102.05	1	102.50	103.00	0	12,779	0.00%
2022/09/19	6	102.92	3	103.33	102.00	3	12,889	0.02%
2022/09/16	4	102.38	3	104.50	105.00	1	12,902	0.01%
2022/09/15	5.2	106.05	0	0.00	104.00	5.2	12,852	0.04%
2022/09/14	10	102.45	5.5	105.59	107.00	4.5	12,746	0.04%
2022/09/13	5	105.50	2	106.50	104.00	3	12,603	0.02%
2022/09/12	4	105.63	9	107.11	107.00	-5	12,537	-0.04%
2022/09/08	11	103.64	7	104.07	103.00	4	12,372	0.03%
2022/09/07	24.5	105.89	14	104.50	104.50	10.5	12,251	0.09%
2022/09/06	37	112.28	37	112.27	106.50	0	12,153	0.00%
2022/09/05	25	110.38	18	109.06	109.00	7	11,556	0.06%
2022/09/02	45	113.53	70	112.46	114.00	-25	11,627	-0.22%
2022/09/01	4	105.38	22	108.86	110.50	-18	10,967	-0.16%
2022/08/31	23	101.54	24	101.27	100.50	-1	10,677	-0.01%
2022/08/30	6	95.63	16	95.99	98.60	-10	10,344	-0.10%
2022/08/29	15	89.85	1	89.70	89.70	14	10,179	0.14%
2022/08/26	4	93.58	5	94.28	94.60	-1	10,138	-0.01%
2022/08/25	5	93.40	1	92.60	92.50	4	10,067	0.04%
2022/08/24	7	92.71	4	92.95	92.50	3	10,039	0.03%
2022/08/23	2	92.30	6	92.85	92.30	-4	9,988	-0.04%
2022/08/22	15	95.80	0	96.50	95.10	15	9,894	0.15%
2022/08/19	4	101.00	3	99.83	99.50	1	9,808	0.01%
2022/08/18	19	101.21	83	100.51	100.00	-64	9,686	-0.66%
2022/08/17	127	103.17	40.1	102.16	102.50	86.9	9,540	0.91%	大買/
2022/08/16	3	98.47	6.1	99.77	97.70	-3.1	9,312	-0.03%
2022/08/15	5	96.46	2	95.40	98.40	3	9,172	0.03%
2022/08/12	8	98.83	5	97.56	97.70	3	9,051	0.03%
2022/08/11	13	100.73	12	101.60	99.70	1	8,925	0.01%
2022/08/10	8	99.85	11	100.25	99.00	-3	8,635	-0.03%
2022/08/09	6	97.37	13	96.88	97.00	-7	8,374	-0.08%
2022/08/08	38	97.84	16	97.54	98.00	22	8,262	0.27%
2022/08/05	18	101.92	14	100.78	100.00	4	8,076	0.05%
2022/08/04	45	97.96	46	98.51	100.50	-1	7,732	-0.01%
2022/08/03	76	99.19	67	98.49	96.50	9	7,113	0.13%
2022/08/02	17	92.96	2	93.30	93.00	15	6,686	0.22%
2022/08/01	2	94.15	3	94.20	93.20	-1	6,616	-0.02%
2022/07/29	10	93.63	3	93.93	94.00	7	6,544	0.11%
2022/07/28	8.1	91.54	4	90.98	91.90	4.1	6,424	0.06%
2022/07/27	8	90.28	6	91.27	92.00	2	6,259	0.03%
2022/07/26	25	89.01	26	88.99	87.20	-1	6,006	-0.02%
2022/07/25	3	96.00	3	95.40	96.80	0	5,768	0.00%
2022/07/22	32	98.39	34	98.35	95.50	-2	5,647	-0.04%
2022/07/21	7	95.36	1	93.10	95.80	6	5,257	0.11%
2022/07/20	5	95.32	5	94.36	94.20	0	5,045	0.00%
2022/07/19	46	96.54	41	95.64	94.80	5	4,900	0.10%
2022/07/18	6	95.32	6	94.92	94.80	0	4,647	0.00%
2022/07/15	29	96.35	40	96.64	96.20	-11	4,480	-0.25%
2022/07/14	41	92.45	85	93.45	94.20	-44	3,982	-1.10%
2022/07/13	58	92.26	47	90.04	92.70	11	3,320	0.33%
2022/07/12	17	86.15	16	86.41	84.30	1	3,159	0.03%
2022/07/11	19	88.24	24	87.62	87.90	-5	2,919	-0.17%
2022/07/08	53	83.94	50	83.72	86.30	3	2,462	0.12%
2022/07/07	11	73.85	25.1	75.61	78.50	-14.1	2,105	-0.67%
2022/07/06	7	73.14	3	74.00	71.40	4	1,957	0.20%
2022/07/05	11	72.60	12	72.99	74.40	-1	1,861	-0.05%
2022/07/04	1	70.30	3	70.17	70.60	-2	1,707	-0.12%
2022/07/01	8	69.74	7	71.29	68.40	1	1,676	0.06%
2022/06/30	5	69.38	0	0.00	68.70	5	1,610	0.31%
2022/06/29	2	71.00	2	70.00	72.40	0	1,578	0.00%
2022/06/28	4.1	74.04	2	72.70	74.40	2.1	1,526	0.14%
2022/06/27	7	71.84	13	71.95	73.50	-6	1,437	-0.42%
2022/06/24	3	67.17	12	68.10	68.00	-9	1,286	-0.70%
2022/06/23	0	0.00	3	61.73	62.40	-3	1,226	-0.24%
2022/06/22	2.3	61.06	2	60.80	60.70	0.3	1,259	0.02%
2022/06/21	0	0.00	1	62.70	63.30	-1	1,264	-0.08%
2022/06/20	3.1	63.32	2	62.05	60.40	1.1	1,260	0.09%
2022/06/17	10	65.43	2	64.40	64.20	8	1,238	0.65%
2022/06/16	9.1	69.23	3	70.93	67.80	6.1	1,211	0.50%
2022/06/15	5	71.54	6	72.23	70.70	-1	1,146	-0.09%
2022/06/14	11	69.56	2	69.25	68.90	9	1,031	0.87%
2022/06/13	13	72.35	10	71.35	71.50	3	996	0.30%
2022/06/10	2	68.85	3	69.53	71.90	-1	727	-0.14%
2022/06/09	0	0.00	2	65.35	65.40	-2	675	-0.30%
2022/06/08	2	67.70	3	66.30	65.60	-1	678	-0.15%
2022/06/07	2	65.55	0	0.00	65.30	2	672	0.30%
2022/06/01	0	0.00	1	65.20	65.40	-1	716	-0.14%
2022/05/31	1	64.60	3	64.77	65.20	-2	725	-0.28%
2022/05/30	1	63.50	0	0.00	63.50	1	762	0.13%
2022/05/26	2	62.30	0	0.00	61.90	2	792	0.25%
2022/05/23	0.4	64.35	0	0.00	64.00	0.4	844	0.05%
2022/05/19	1	61.00	1	62.00	62.50	0	868	0.00%
2022/05/18	1	62.90	0	0.00	63.20	1	880	0.11%
2022/05/13	0	0.00	1	60.90	62.00	-1	914	-0.11%
2022/05/09	0.1	62.10	0	0.00	60.70	0.1	945	0.01%
2022/05/05	3	67.50	0	0.00	67.70	3	961	0.31%
2022/04/27	0.1	65.00	0	0.00	66.00	0.1	1,028	0.01%
2022/04/26	0	0.00	1	66.90	66.90	-1	1,030	-0.10%
2022/04/25	1	65.30	5	65.48	65.10	-4	1,037	-0.39%
2022/04/22	1	68.50	3	68.63	68.50	-2	1,066	-0.19%
2022/04/20	0	0.00	1	71.20	71.20	-1	1,139	-0.09%
2022/04/19	2	70.90	1	71.90	70.80	1	1,158	0.09%
2022/04/18	0	0.00	1	70.90	70.80	-1	1,183	-0.08%
2022/04/15	1	72.10	1	71.50	71.30	0	1,198	0.00%
2022/04/14	0	0.00	1	73.80	74.00	-1	1,228	-0.08%
2022/04/13	1	73.60	0	0.00	73.80	1	1,245	0.08%
2022/04/08	1	75.10	0	0.00	75.60	1	1,263	0.08%
2022/03/29	0	0.00	1	77.70	77.70	-1	1,310	-0.08%
2022/03/28	1	77.30	0	0.00	77.30	1	1,356	0.07%
2022/03/25	0	0.00	1	79.30	78.00	-1	1,391	-0.07%
2022/03/23	1	79.50	1	79.90	79.90	0	1,352	0.00%
2022/03/15	1	76.70	0	0.00	76.00	1	1,544	0.06%
2022/03/07	2	78.55	0	0.00	78.40	2	1,844	0.11%
2022/03/04	3	85.17	0	0.00	84.20	3	1,873	0.16%
2022/03/03	0	0.00	1	87.70	87.60	-1	1,934	-0.05%
2022/03/01	1	85.80	0	0.00	85.70	1	2,003	0.05%
2022/02/25	0	0.00	1	83.90	84.40	-1	2,056	-0.05%
2022/02/24	1	82.10	0	0.00	81.80	1	2,111	0.05%
2022/02/22	1	88.10	0	0.00	85.70	1	2,512	0.04%
2022/02/18	1	89.30	1	89.30	89.30	0	3,089	0.00%
2022/02/15	2	92.55	0	0.00	92.00	2	3,469	0.06%
2022/02/08	0	0.00	1	96.60	96.00	-1	4,047	-0.02%
2022/01/21	1	95.70	0	0.00	95.70	1	5,398	0.02%
2022/01/20	1	99.10	0	0.00	98.70	1	5,701	0.02%
2022/01/14	1	99.30	1	98.50	99.30	0	7,533	0.00%
2022/01/13	10	101.00	11	101.93	103.50	-1	7,850	-0.01%
2022/01/12	2	104.75	0	0.00	101.50	2	8,153	0.02%
2022/01/11	1	105.00	1	103.50	104.00	0	8,238	0.00%
2022/01/07	2	109.50	1	107.50	108.00	1	8,565	0.01%
2022/01/05	0	0.00	0.1	114.50	113.50	-0.1	9,297	0.00%
2022/01/03	0	0.00	1	116.50	119.50	-1	9,710	-0.01%
2021/12/28	1	120.50	3	121.00	119.50	-2	9,830	-0.02%
2021/12/27	0	0.00	5	120.60	122.00	-5	9,900	-0.05%
2021/12/23	2	120.50	0	0.00	120.50	2	10,006	0.02%
2021/12/21	0	0.00	0.4	121.00	118.00	-0.4	10,331	0.00%
2021/12/17	2	118.75	0	0.00	119.50	2	10,469	0.02%
2021/12/16	2	121.50	1	120.00	122.00	1	10,644	0.01%
2021/12/15	0	0.00	1	119.50	120.00	-1	10,704	-0.01%
2021/12/14	5.1	116.93	2	117.75	114.50	3.1	10,686	0.03%
2021/12/10	16	127.19	17	125.47	125.00	-1	10,695	-0.01%
2021/12/09	2	128.50	3	130.50	127.00	-1	10,708	-0.01%
2021/12/08	10	128.20	11	128.14	128.00	-1	10,699	-0.01%
2021/12/07	1	125.50	1	131.50	124.50	0	10,757	0.00%
2021/12/06	19	129.55	19	128.68	129.00	0	10,831	0.00%
2021/12/03	35	131.24	32	129.72	129.00	3	10,841	0.03%
2021/12/02	1	123.50	1	125.00	123.00	0	10,842	0.00%
2021/12/01	3	122.50	2.2	123.77	125.50	0.8	10,958	0.01%
2021/11/30	1	123.00	0	0.00	124.50	1	11,025	0.01%
2021/11/29	8	120.19	31	117.10	120.50	-23	11,128	-0.21%
2021/11/26	23.1	121.55	24.1	124.39	120.50	-1	11,412	-0.01%
2021/11/25	6	129.33	7	129.57	127.00	-1	11,529	-0.01%
2021/11/24	26.1	128.07	0	0.00	127.00	26.1	11,797	0.22%
2021/11/23	4.3	134.60	4	132.63	131.50	0.3	11,998	0.00%
2021/11/22	4	138.00	1	136.01	136.50	3	12,312	0.02%
2021/11/19	83	151.06	82	145.51	140.00	1	12,403	0.01%
2021/11/18	34	146.31	16	143.75	140.50	18	12,142	0.15%
2021/11/17	12	138.96	38	142.72	146.00	-26	11,811	-0.22%
2021/11/16	1	134.50	0	136.00	133.00	1	11,601	0.01%
2021/11/15	5	137.80	4	138.87	136.50	1	11,555	0.01%
2021/11/12	3	134.17	6	135.25	135.50	-3	11,433	-0.03%
2021/11/11	6	130.42	2	132.25	130.00	4	11,328	0.04%
2021/11/10	4	133.63	6	134.50	133.50	-2	11,322	-0.02%
2021/11/09	10.1	135.46	4	135.00	131.50	6.1	11,337	0.05%
2021/11/08	3	130.00	2	130.99	133.00	1	11,167	0.01%
2021/11/05	2	132.00	0	0.00	132.00	2	11,161	0.02%
2021/11/04	7	136.00	10	137.10	131.50	-3	11,251	-0.03%
2021/11/03	6	133.83	13	134.65	134.50	-7	11,166	-0.06%
2021/11/02	54.1	143.09	21	142.43	136.00	33.1	11,109	0.30%
2021/11/01	29	140.12	30	141.32	144.00	-1	10,651	-0.01%
2021/10/29	20	134.18	20.1	134.65	131.00	-0.1	10,290	0.00%
2021/10/28	10	134.60	11	137.09	130.00	-1	10,005	-0.01%
2021/10/27	10	136.76	5	137.70	134.50	5	9,699	0.05%
2021/10/26	14	136.50	131	141.29	134.50	-117	9,469	-1.24%	大賣/鉅額交易
2021/10/25	17.1	139.33	12	137.71	137.00	5.1	8,971	0.06%
2021/10/22	21	127.17	25	130.60	134.00	-4	8,461	-0.05%
2021/10/21	41	121.51	18	121.03	122.00	23	7,869	0.29%
2021/10/20	7	118.93	9	120.11	118.00	-2	7,514	-0.03%
2021/10/19	0	0.00	2.1	112.94	112.00	-2.1	7,180	-0.03%
2021/10/18	3	110.50	0	0.00	112.00	3	7,079	0.04%
2021/10/15	37.1	109.02	38	109.63	112.00	-0.9	6,992	-0.01%
2021/10/14	26	119.02	21	114.38	109.50	5	6,722	0.07%
2021/10/13	18	116.11	48	115.95	121.50	-30	6,313	-0.48%
2021/10/12	90	119.00	64	115.70	110.50	26	5,951	0.44%
2021/10/08	4	110.63	3	109.83	109.00	1	5,702	0.02%
2021/10/07	0	0.00	1	109.50	109.50	-1	5,567	-0.02%
2021/10/06	0	0.00	1	103.50	99.90	-1	5,618	-0.02%
2021/10/04	2	103.75	31	105.00	102.50	-29	5,575	-0.52%
2021/10/01	0	0.00	0	108.00	106.00	0	5,494	0.00%
2021/09/30	0	0.00	55	107.45	112.00	-55	5,447	-1.01%
2021/09/29	7	110.21	5	106.10	107.00	2	5,394	0.04%
2021/09/28	3	117.49	2.4	116.54	114.50	0.6	5,326	0.01%
2021/09/27	1	112.00	3	112.50	110.50	-2	5,060	-0.04%
2021/09/24	1.4	105.87	1	106.50	105.00	0.4	4,970	0.01%
2021/09/23	5	107.30	3	107.67	105.00	2	4,911	0.04%
2021/09/22	2	104.25	1	105.00	106.50	1	4,779	0.02%
2021/09/17	0	0.00	1	96.90	97.10	-1	4,789	-0.02%
2021/09/16	2	100.00	0	0.00	97.00	2	4,817	0.04%
2021/09/15	0	0.00	0	98.40	98.00	0	4,784	0.00%
2021/09/10	38	102.26	20	102.00	103.50	18	4,656	0.39%
2021/09/08	1	112.00	0	107.00	107.50	1	4,446	0.02%
2021/09/07	2	112.00	0	112.50	112.50	2	4,405	0.04%
2021/09/06	0	118.00	2	116.00	119.00	-2	4,258	-0.05%
2021/09/03	14	110.25	0	113.00	111.50	14	4,109	0.34%
2021/09/02	79	114.47	9	116.17	116.00	70	4,009	1.75%
2021/09/01	12	120.33	10	118.95	114.00	2	3,853	0.05%
2021/08/31	1	116.03	35	113.79	121.00	-34	3,494	-0.97%
2021/08/30	5	113.51	2	115.50	115.00	3	3,323	0.09%
2021/08/27	5.1	113.19	3	114.50	119.00	2.1	2,995	0.07%
2021/08/26	15	112.57	128.5	114.84	116.50	-113.5	2,724	-4.17%	大賣/鉅額交易
2021/08/25	93	105.47	21	104.36	106.00	72	2,343	3.07%
2021/08/24	7	93.10	22	94.32	96.50	-15	2,190	-0.68%
2021/08/23	26	87.88	25	88.08	87.80	1	2,105	0.05%
2021/08/20	0	0.00	1	86.50	86.20	-1	2,092	-0.05%
2021/08/19	3	90.80	1	92.20	90.10	2	2,048	0.10%
2021/08/18	2	86.75	38	89.51	91.10	-36	2,022	-1.78%
2021/08/17	0	0.00	16	89.88	85.80	-16	1,996	-0.80%
2021/08/16	19	88.16	1	87.50	87.50	18	1,954	0.92%
2021/08/13	3	90.20	17	93.10	93.00	-14	1,859	-0.75%
2021/08/12	10	86.50	2	93.35	86.80	8	1,742	0.46%
2021/08/11	8	94.65	5	94.58	94.60	3	1,670	0.18%
2021/08/10	6	97.92	11	97.94	97.20	-5	1,586	-0.32%
2021/08/09	2	92.70	0.2	93.50	93.30	1.8	1,432	0.12%
2021/08/06	6	92.43	13	93.07	94.00	-7	1,396	-0.50%
2021/08/04	0	0.00	0	90.00	88.80	0	1,345	0.00%
2021/08/03	1	89.10	0	0.00	89.10	1	1,317	0.08%
2021/07/29	1	85.00	4	87.40	83.60	-3	1,337	-0.22%
2021/07/27	5	82.08	0	0.00	81.50	5	1,318	0.38%
2021/07/23	0	0.00	1	82.10	81.50	-1	1,331	-0.08%
2021/07/21	2	77.50	0	0.00	77.10	2	1,359	0.15%
2021/07/20	1	78.80	0	0.00	78.90	1	1,376	0.07%
2021/07/19	10	80.60	0	0.00	80.80	10	1,388	0.72%
2021/07/16	1	82.30	0	0.00	83.40	1	1,421	0.07%
2021/07/14	1	84.96	1	81.50	82.10	0	1,500	0.00%
2021/07/13	8	89.06	30	94.68	88.20	-22	1,505	-1.46%
2021/07/12	31	97.39	5	93.32	98.00	26	1,470	1.77%
2021/07/09	2	89.40	0	0.00	89.40	2	1,443	0.14%
2021/07/08	0	0.00	2	89.50	89.00	-2	1,495	-0.13%
2021/07/07	2	88.40	0	0.00	88.40	2	1,520	0.13%
2021/07/06	2	90.75	2	93.60	89.90	0	1,558	0.00%
2021/07/05	2	92.00	6	92.73	92.00	-4	1,579	-0.25%
2021/07/01	0	0.00	3	90.00	87.80	-3	1,706	-0.18%
2021/06/29	8	91.69	7	90.06	89.60	1	1,854	0.05%
2021/06/28	1	88.90	2	90.70	90.90	-1	1,934	-0.05%
2021/06/25	0	0.00	6	86.53	87.80	-6	1,971	-0.30%
2021/06/24	0	0.00	3	79.90	79.90	-3	1,974	-0.15%
2021/06/22	0	0.00	1	76.30	75.80	-1	2,091	-0.05%
2021/06/21	0	0.00	0	76.00	75.80	0	2,198	0.00%
2021/06/17	0	0.00	1	76.50	77.30	-1	2,593	-0.04%
2021/06/15	0	0.00	1	77.40	79.00	-1	2,767	-0.04%
2021/06/09	0	0.00	1	77.00	75.70	-1	2,835	-0.04%
2021/06/04	5	74.90	0	0.00	75.00	5	2,886	0.17%
2021/06/02	2	76.95	1	76.40	76.30	1	2,886	0.03%
2021/06/01	2	76.35	2	78.80	76.50	0	2,916	0.00%
2021/05/28	21	74.89	0	0.00	74.60	21	2,899	0.72%
2021/05/25	2	74.65	0	0.00	73.20	2	2,917	0.07%
2021/05/24	1	73.40	1	74.80	76.00	0	2,911	0.00%
2021/05/21	0	0.00	1	70.90	71.90	-1	2,935	-0.03%
2021/05/19	1	69.00	0	0.00	70.40	1	3,101	0.03%
2021/05/18	0	0.00	2	67.20	69.30	-2	3,125	-0.06%
2021/05/17	3	62.63	0	0.00	63.10	3	3,125	0.10%
2021/05/13	1	68.20	0	0.00	69.90	1	3,142	0.03%
2021/05/12	1	73.70	1	70.50	70.00	0	3,182	0.00%
2021/05/11	2	74.25	3	75.33	71.80	-1	3,155	-0.03%
2021/05/10	2	78.10	0	0.00	78.50	2	3,139	0.06%
2021/05/07	0	0.00	1	79.00	80.60	-1	3,147	-0.03%
2021/05/06	0	74.00	0	0.00	75.20	0	3,118	0.00%
2021/05/05	1	76.60	0	0.00	75.30	1	3,096	0.03%
2021/05/03	1	79.73	0	0.00	79.70	1	3,051	0.03%
2021/04/29	1	84.50	0	0.00	85.20	1	3,031	0.03%
2021/04/28	0	0.00	1	88.10	87.30	-1	3,019	-0.03%
2021/04/26	0	0.00	3	87.80	87.10	-3	2,977	-0.10%
2021/04/23	0	84.87	3	85.03	86.20	-3	2,953	-0.10%
2021/04/22	7	86.87	0	0.00	84.10	7	2,935	0.24%
2021/04/21	0	0.00	2	90.10	89.50	-2	2,892	-0.07%
2021/04/20	1	91.10	2	91.70	91.60	-1	2,845	-0.04%
2021/04/19	2	90.00	0	0.00	88.60	2	2,794	0.07%
2021/04/16	3	89.80	6	88.70	89.40	-3	2,749	-0.11%
2021/04/15	3	86.40	2	85.75	86.40	1	2,688	0.04%
2021/04/14	35	82.44	10	82.16	83.00	25	2,660	0.94%
2021/04/12	7	86.50	1	91.90	85.50	6	2,574	0.23%
2021/04/09	30	88.83	1.1	88.58	87.70	28.9	2,535	1.14%
2021/04/08	1	95.70	1.2	92.62	90.10	-0.2	2,495	-0.01%
2021/04/07	18	91.65	1.5	92.77	92.60	16.5	2,394	0.69%
2021/04/06	4.5	88.53	2	90.15	86.70	2.5	2,328	0.11%
2021/04/01	13	90.94	11.4	90.77	89.60	1.6	2,270	0.07%
2021/03/31	13	87.07	17.1	88.13	87.30	-4.1	2,131	-0.19%
2021/03/30	45	84.57	3.2	82.50	84.00	41.8	1,987	2.10%
2021/03/29	1	79.50	1	79.50	80.00	0	1,842	0.00%
2021/03/26	1	77.00	1	78.50	79.80	0	1,793	0.00%
2021/03/25	0	0.00	1	76.50	77.30	-1	1,737	-0.06%
2021/03/24	6	81.07	6	80.83	81.40	0	1,664	0.00%
2021/03/23	8	88.85	101	93.02	82.70	-93	1,556	-5.98%	大賣/
2021/03/22	24	90.29	24.3	87.50	91.70	-0.3	1,235	-0.02%
2021/03/19	83	82.84	43.6	80.90	83.40	39.4	1,158	3.40%
2021/03/18	31	75.84	4	74.70	75.90	27	1,032	2.61%
2021/03/17	51	68.29	1	67.90	69.00	50	959	5.21%
2021/03/16	1	68.20	3	68.57	68.20	-2	949	-0.21%
2021/03/12	1	65.50	0	0.00	65.50	1	888	0.11%
2021/03/11	0	0.00	1	66.60	66.40	-1	883	-0.11%
2021/03/10	3	67.13	2	66.80	65.70	1	870	0.11%
2021/03/09	0	0.00	3	63.30	63.30	-3	838	-0.36%
2021/03/05	1	66.20	5	63.00	62.50	-4	836	-0.48%
2021/03/03	1	63.20	0	0.00	63.10	1	826	0.12%
2021/02/25	0	0.00	1	65.20	65.20	-1	802	-0.12%
2021/02/23	0	0.00	2	69.15	68.00	-2	768	-0.26%
2021/02/22	4	67.48	45	66.88	70.90	-41	731	-5.61%
2021/02/19	43	65.68	14	62.75	65.70	29	630	4.60%
2021/02/17	1	56.40	1	56.00	55.00	0	542	0.00%
2021/02/05	10	59.40	0	0.00	57.50	10	597	1.67%
2021/02/04	1	58.80	0	0.00	59.10	1	606	0.17%
2021/01/04	15	61.87	0	0.00	61.30	15	449	3.34%
2020/12/29	1	62.00	1	62.40	61.00	0	437	0.00%
2020/12/16	0	0.00	10	56.98	58.20	-10	391	-2.55%
2020/12/03	0	0.00	1	62.20	60.30	-1	360	-0.28%
2020/12/02	0	0.00	5	61.30	61.10	-5	356	-1.40%
2020/11/30	0	0.00	2	60.10	59.70	-2	353	-0.57%
2020/11/27	6	61.97	0	0.00	61.00	6	349	1.72%
2020/11/13	13	62.46	6	62.63	61.60	7	300	2.33%
2020/11/10	0	0.00	1	54.30	54.00	-1	224	-0.44%
2020/11/03	0	0.00	1	53.90	53.70	-1	234	-0.43%
2020/11/02	1	51.00	0	0.00	50.90	1	234	0.43%
2020/10/29	11	51.03	0	0.00	52.40	11	241	4.56%
2020/10/28	0	0.00	11	51.07	51.80	-11	241	-4.55%
2020/10/20	1	54.10	0	0.00	54.00	1	273	0.37%
2020/10/06	0	0.00	1	55.60	56.60	-1	330	-0.30%
2020/09/24	1	55.50	0	0.00	55.30	1	465	0.21%
2020/09/07	2	60.05	2	59.00	59.00	0	703	0.00%
2020/09/03	0	0.00	1	61.30	59.50	-1	720	-0.14%
2020/08/19	5	59.10	0	0.00	59.20	5	819	0.61%
2020/08/18	1	59.70	0	0.00	59.50	1	820	0.12%
2020/08/13	5	59.80	0	0.00	59.60	5	826	0.61%
2020/08/04	1	62.90	1	63.00	63.10	0	842	0.00%
2020/07/28	5	61.30	10	61.40	60.20	-5	940	-0.53%
2020/07/27	15	62.57	0	0.00	62.60	15	940	1.60%
2020/07/16	1	67.00	0	0.00	66.60	1	961	0.10%
2020/07/10	1	68.00	1	67.70	67.60	0	1,040	0.00%
2020/07/09	1	70.40	0	0.00	70.20	1	1,045	0.10%
2020/07/08	1	71.60	0	0.00	71.40	1	1,038	0.10%
2020/07/07	1	71.20	4	71.13	70.50	-3	1,027	-0.29%
2020/07/06	5	68.42	4	69.70	69.70	1	983	0.10%
2020/07/03	2	67.45	2	68.15	69.90	0	969	0.00%
2020/07/02	0	0.00	1	68.50	68.80	-1	961	-0.10%
2020/07/01	2	68.15	5	67.82	67.80	-3	952	-0.31%
2020/06/30	2	65.80	0	0.00	65.60	2	925	0.22%
2020/06/29	1	64.40	1	65.00	64.00	0	922	0.00%
2020/06/24	2	66.10	0	0.00	65.90	2	914	0.22%
2020/06/23	3	66.50	3	68.10	66.10	0	910	0.00%
2020/06/22	6	66.42	8	66.15	66.00	-2	885	-0.23%
2020/06/19	3	66.40	3	67.60	66.10	0	885	0.00%
2020/06/17	6	66.02	3	66.70	65.10	3	861	0.35%
2020/06/16	2	63.50	2	64.60	63.50	0	805	0.00%
2020/06/15	0	0.00	2	63.20	62.40	-2	807	-0.25%
2020/06/12	0	0.00	1	60.30	61.10	-1	811	-0.12%
2020/06/11	6	62.17	0	0.00	61.60	6	837	0.72%
2020/06/10	0	0.00	2	65.00	64.40	-2	852	-0.23%
2020/06/09	1	65.00	2	65.00	63.90	-1	862	-0.12%
2020/06/05	1	66.30	6	64.55	66.30	-5	857	-0.58%
2020/06/04	0	0.00	10	62.10	62.10	-10	839	-1.19%
2020/06/03	0	0.00	11	62.58	62.60	-11	843	-1.30%
2020/05/29	2	60.90	2	60.50	60.50	0	828	0.00%
2020/05/28	1	60.80	0	0.00	60.50	1	829	0.12%
2020/05/27	1	63.10	2	62.15	62.10	-1	829	-0.12%
2020/05/26	0	0.00	12	61.38	61.30	-12	824	-1.46%
2020/05/21	1	60.90	11	61.24	62.00	-10	820	-1.22%
2020/05/18	2	58.65	1	58.00	58.00	1	860	0.12%
2020/05/14	22	59.37	0	0.00	59.30	22	862	2.55%
2020/05/08	1	62.10	1	63.50	62.20	0	866	0.00%
2020/05/07	0	0.00	24	64.97	64.10	-24	854	-2.81%
2020/05/06	29	63.94	3	63.43	64.80	26	825	3.15%
2020/04/29	0	0.00	1	58.70	59.00	-1	790	-0.13%
2020/04/28	1	58.00	0	0.00	58.20	1	783	0.13%
2020/04/27	0	0.00	1	57.90	58.20	-1	795	-0.13%
2020/04/23	3	56.87	2	57.20	57.30	1	788	0.13%
2020/04/22	0	0.00	2	56.15	57.20	-2	786	-0.25%
2020/04/17	1	59.60	2	59.20	58.60	-1	765	-0.13%
2020/04/16	3	56.97	4	57.90	58.60	-1	750	-0.13%
2020/04/15	6	58.42	3	57.17	58.70	3	743	0.40%
2020/04/14	0	0.00	9	55.10	55.50	-9	696	-1.29%
2020/04/13	1	50.60	0	0.00	50.50	1	690	0.14%
2020/04/10	0	0.00	15	51.50	51.60	-15	699	-2.14%
2020/04/09	5	54.00	2	52.90	52.10	3	707	0.42%
2020/04/07	22	51.92	1	51.40	51.80	21	725	2.89%
2020/04/06	0	0.00	5	48.22	50.20	-5	751	-0.67%
2020/03/31	1	45.75	3	45.78	45.40	-2	966	-0.21%
2020/03/27	2	44.50	0	0.00	43.60	2	982	0.20%
2020/03/26	0	0.00	16	42.58	43.00	-16	1,015	-1.57%
2020/03/23	1	37.25	2	37.28	37.20	-1	1,026	-0.10%
2020/03/19	1	38.35	1	38.45	38.35	0	1,056	0.00%
2020/03/16	1	54.00	0	0.00	50.50	1	1,110	0.09%
2020/03/12	4	61.90	2	65.10	61.60	2	1,077	0.19%
2020/03/11	0	0.00	1	70.50	68.40	-1	1,055	-0.09%
2020/03/10	1	70.40	0	0.00	72.00	1	1,072	0.09%
2020/03/09	0	0.00	1	72.10	70.00	-1	1,064	-0.09%
2020/03/06	0	0.00	2	74.20	74.20	-2	1,057	-0.19%
2020/02/26	1	74.70	0	0.00	74.90	1	1,043	0.10%
2020/02/21	0	0.00	1	77.40	76.20	-1	1,057	-0.09%
2020/02/19	1	74.80	2	73.70	74.80	-1	1,024	-0.10%
2020/02/18	0.2	73.20	0	0.00	73.20	0.2	1,015	0.02%
2020/02/11	0.2	71.10	0	0.00	71.10	0.2	1,024	0.02%
2020/02/10	1	69.00	0	0.00	69.70	1	1,031	0.10%
2020/02/06	0	0.00	5	72.20	72.10	-5	1,050	-0.48%
2020/02/04	0	0.00	10	70.10	71.40	-10	1,053	-0.95%
2020/01/31	1	71.30	0	0.00	71.30	1	1,051	0.10%
2020/01/30	0.2	70.90	0	0.00	70.90	0.2	1,054	0.02%
2020/01/15	1	79.10	0	0.00	79.00	1	1,074	0.09%
2020/01/10	1	77.70	0	0.00	77.40	1	1,102	0.09%
2020/01/09	1	77.70	0	0.00	77.90	1	1,103	0.09%
2020/01/08	10	78.30	10	77.30	77.30	0	1,100	0.00%
2020/01/03	14	82.71	11	82.22	82.20	3	1,106	0.27%
2020/01/02	0	0.00	4	83.95	83.80	-4	1,094	-0.37%
2019/12/31	5	84.02	6	83.60	83.60	-1	1,088	-0.09%
2019/12/30	8	85.88	0	0.00	85.00	8	1,083	0.74%
2019/12/27	26	87.35	17	86.56	85.40	9	1,050	0.86%
2019/12/26	0	0.00	9	85.47	85.90	-9	939	-0.96%
2019/12/23	8	84.08	7	81.94	81.30	1	864	0.12%
2019/12/18	0	0.00	1	81.50	81.40	-1	870	-0.11%
2019/12/13	5	81.00	0	0.00	81.00	5	841	0.59%
2019/12/12	12	83.40	12	82.60	81.10	0	820	0.00%
2019/12/02	0	0.00	2	78.15	78.90	-2	794	-0.25%
2019/11/26	0	0.00	1	78.30	78.20	-1	864	-0.12%
2019/11/19	2	75.80	0	0.00	76.00	2	914	0.22%
2019/11/15	10	75.20	0	0.00	75.50	10	931	1.07%
2019/11/14	4	74.00	0	0.00	74.60	4	949	0.42%
2019/11/11	1	76.10	11	74.59	74.50	-10	970	-1.03%
2019/11/08	4	77.73	1	78.00	77.50	3	974	0.31%
2019/11/07	1	79.00	0	0.00	79.20	1	980	0.10%
2019/11/05	1	81.20	12	82.43	81.20	-11	1,018	-1.08%
2019/10/31	6	79.45	0	0.00	79.30	6	1,055	0.57%
2019/10/30	0	0.00	2	81.00	80.90	-2	1,059	-0.19%
2019/10/18	1	83.30	0	0.00	82.20	1	1,230	0.08%
2019/10/14	1	82.00	1	80.60	82.20	0	1,329	0.00%
2019/10/09	2	78.70	1	79.10	79.50	1	1,340	0.07%
2019/10/03	0	0.00	9	81.00	81.10	-9	1,445	-0.62%
2019/10/02	1	81.90	0	0.00	82.30	1	1,467	0.07%
2019/10/01	0	0.00	1	81.60	82.30	-1	1,505	-0.07%
2019/09/27	11	80.81	0	0.00	80.80	11	1,559	0.71%
2019/09/26	2	83.90	0	0.00	82.40	2	1,729	0.12%
2019/09/25	6	84.13	0	0.00	84.40	6	1,757	0.34%
2019/09/24	2	86.75	0	0.00	86.50	2	1,796	0.11%
2019/09/23	0	0.00	2	87.40	87.00	-2	1,800	-0.11%
2019/09/11	0	0.00	1	86.00	85.30	-1	1,964	-0.05%
2019/09/10	1	85.10	0	0.00	83.90	1	1,977	0.05%
2019/09/09	1	86.40	6	85.92	85.20	-5	1,980	-0.25%
2019/09/06	10	87.40	24	87.04	87.00	-14	2,000	-0.70%
2019/09/05	10	87.30	11	87.55	87.40	-1	2,120	-0.05%
2019/09/04	10	86.20	14	87.07	87.10	-4	2,130	-0.19%
2019/09/03	3	87.80	0	0.00	86.30	3	2,179	0.14%
2019/09/02	2	85.60	2	85.00	86.30	0	2,184	0.00%
2019/08/30	1	84.30	0	0.00	84.60	1	2,210	0.05%
2019/08/29	1	85.00	1	86.10	83.60	0	2,241	0.00%
2019/08/26	10	82.20	10	81.80	81.80	0	2,496	0.00%
2019/08/23	10	85.00	13	84.45	84.40	-3	2,510	-0.12%
2019/08/22	1	85.40	1	85.20	85.30	0	2,522	0.00%
2019/08/21	10	83.40	14	83.47	83.50	-4	2,500	-0.16%
2019/08/20	11	83.22	15	83.68	84.00	-4	2,526	-0.16%
2019/08/19	14	83.30	1	83.30	83.20	13	2,567	0.51%
2019/08/16	2	83.20	1	82.60	82.60	1	2,582	0.04%
2019/08/15	4	80.40	2	81.00	82.00	2	2,606	0.08%
2019/08/14	0	0.00	1	82.00	81.50	-1	2,640	-0.04%
2019/08/13	1	81.00	2	81.70	81.00	-1	2,662	-0.04%
2019/08/12	20	82.79	21	82.72	82.60	-1	2,694	-0.04%
2019/08/08	4	81.78	0	0.00	82.50	4	2,713	0.15%
2019/08/07	2	82.10	0	0.00	80.20	2	2,737	0.07%
2019/08/06	6	77.52	6	81.28	83.40	0	2,789	0.00%
2019/08/05	15	83.84	0	0.00	81.20	15	2,828	0.53%
2019/08/02	6	86.18	1	85.00	85.80	5	2,899	0.17%
2019/08/01	2	87.90	0	0.00	87.60	2	2,986	0.07%
2019/07/31	0	0.00	13	87.46	88.60	-13	3,018	-0.43%
2019/07/30	7	88.01	0	0.00	87.60	7	3,061	0.23%
2019/07/29	6	91.67	0	0.00	90.90	6	3,117	0.19%
2019/07/26	2	94.00	0	0.00	94.10	2	3,228	0.06%
2019/07/24	1	96.50	1	95.30	96.00	0	3,256	0.00%
2019/07/23	0	0.00	5	95.02	94.90	-5	3,290	-0.15%
2019/07/22	1	95.00	0	0.00	94.10	1	3,343	0.03%
2019/07/19	1	95.50	0	0.00	96.20	1	3,392	0.03%
2019/07/18	2	96.75	1	96.10	95.00	1	3,484	0.03%
2019/07/17	0	0.00	5	102.50	99.10	-5	3,520	-0.14%
2019/07/16	6	101.25	1	102.50	102.50	5	3,537	0.14%
2019/07/11	0	0.00	1	98.00	98.00	-1	3,746	-0.03%
2019/07/10	0	0.00	18	98.11	98.00	-18	3,848	-0.47%
2019/07/09	6	97.78	1	97.60	98.10	5	3,900	0.13%
2019/07/08	5	97.92	1	98.20	98.20	4	3,971	0.10%
2019/07/05	5	101.00	1.1	102.83	100.00	3.9	4,079	0.10%
2019/07/04	1	101.00	3	102.00	101.00	-2	4,273	-0.05%
2019/07/03	6	102.00	16	101.21	101.00	-10	4,250	-0.24%
2019/07/02	11	97.19	2	95.60	97.50	9	4,181	0.22%
2019/07/01	7	96.01	7	95.27	94.50	0	4,230	0.00%
2019/06/27	12	94.43	11	93.95	93.40	1	4,701	0.02%
2019/06/26	0	0.00	1	92.10	92.00	-1	4,768	-0.02%
2019/06/21	2	94.50	1	93.60	93.10	1	5,233	0.02%
2019/06/20	1	95.00	1	95.00	96.00	0	5,360	0.00%
2019/06/19	2	93.30	5	93.62	93.70	-3	5,531	-0.05%
2019/06/18	1	94.00	0	0.00	91.70	1	5,736	0.02%
2019/06/17	2	92.80	4	92.85	93.10	-2	6,079	-0.03%
2019/06/14	0	0.00	5	92.88	92.20	-5	6,285	-0.08%
2019/06/13	20	94.96	13	94.28	93.00	7	6,533	0.11%
2019/06/12	2.5	92.32	2	91.90	91.90	0.5	6,974	0.01%
2019/06/11	4	93.05	6	91.87	91.50	-2	7,475	-0.03%
2019/06/10	2	92.00	1	91.80	92.00	1	7,718	0.01%
2019/06/06	2	89.30	1	88.90	90.00	1	7,860	0.01%
2019/06/05	4	91.65	4	90.05	89.60	0	7,841	0.00%
2019/06/04	6	90.98	8	90.49	89.40	-2	7,829	-0.03%
2019/06/03	2	88.80	1	88.50	89.40	1	7,783	0.01%
2019/05/31	9	91.36	9	91.62	90.20	0	7,800	0.00%
2019/05/30	1	86.50	0	0.00	86.50	1	7,816	0.01%
2019/05/28	3	88.03	2	88.15	87.10	1	7,848	0.01%
2019/05/27	8	87.34	4	86.48	88.00	4	7,900	0.05%
2019/05/24	1	88.00	5	87.54	86.70	-4	7,979	-0.05%
2019/05/22	0	0.00	4	90.28	88.10	-4	8,372	-0.05%
2019/05/21	7	89.33	6	89.53	90.50	1	8,408	0.01%
2019/05/20	6	87.42	2	87.00	87.80	4	8,474	0.05%
2019/05/17	3	91.13	5	87.88	87.00	-2	8,505	-0.02%
2019/05/16	2	89.85	3	90.40	89.50	-1	8,500	-0.01%
2019/05/15	7	91.59	6	91.67	91.20	1	8,522	0.01%
2019/05/14	3	88.20	5	87.98	90.80	-2	8,544	-0.02%
2019/05/13	9	88.49	10	88.51	87.50	-1	8,491	-0.01%
2019/05/10	9	94.20	4	93.13	92.10	5	8,443	0.06%
2019/05/09	11	95.42	9	95.39	92.00	2	8,369	0.02%
2019/05/08	0	0.00	6	99.80	100.50	-6	8,294	-0.07%
2019/05/07	4	103.50	2	101.75	100.50	2	8,328	0.02%
2019/05/06	6	103.00	4	102.38	101.00	2	8,296	0.02%
2019/05/03	3	102.97	2	102.75	106.00	1	8,246	0.01%
2019/05/02	2	96.65	1	97.00	96.60	1	8,138	0.01%
2019/04/29	1	97.70	5	96.90	96.10	-4	8,280	-0.05%
2019/04/26	3	102.17	1	101.00	100.50	2	8,370	0.02%
2019/04/25	2	99.70	0	0.00	102.00	2	8,373	0.02%
2019/04/24	6	102.67	2	104.25	102.00	4	8,327	0.05%
2019/04/23	3	100.23	7	100.50	99.70	-4	8,246	-0.05%
2019/04/22	17	101.50	20	101.78	103.00	-3	8,220	-0.04%
2019/04/19	3	100.50	0	0.00	100.50	3	8,219	0.04%
2019/04/18	9	105.11	6	105.00	103.00	3	8,186	0.04%
2019/04/17	8	106.63	0	0.00	107.00	8	8,114	0.10%
2019/04/16	5	105.70	7	109.00	106.00	-2	7,996	-0.03%
2019/04/15	7	113.50	0	0.00	113.50	7	7,859	0.09%
2019/04/12	7	117.29	9	114.22	112.50	-2	7,814	-0.03%
2019/04/11	2	116.00	3	115.00	115.00	-1	7,750	-0.01%
2019/04/10	26.5	119.07	28	117.88	116.00	-1.5	7,629	-0.02%
2019/04/09	5	114.50	5	111.50	111.50	0	7,397	0.00%
2019/04/08	6	114.08	5	112.00	112.00	1	7,367	0.01%
2019/04/03	2	114.00	4	112.13	112.00	-2	7,261	-0.03%
2019/04/02	1	114.50	1	113.00	113.00	0	7,189	0.00%
2019/04/01	35	116.83	34	117.01	113.00	1	7,057	0.01%
2019/03/29	10	113.05	10	111.05	113.50	0	6,663	0.00%
2019/03/28	42	110.87	43	112.07	109.00	-1	6,621	-0.02%
2019/03/26	2	111.75	4	111.75	111.50	-2	6,348	-0.03%
2019/03/25	5	109.00	2	108.25	111.00	3	6,205	0.05%
2019/03/22	2	111.25	3	113.67	106.50	-1	6,051	-0.02%
2019/03/21	3	110.67	33	109.89	110.00	-30	5,912	-0.51%
2019/03/20	7	111.21	32	111.48	108.00	-25	5,735	-0.44%
2019/03/19	20	109.00	24	108.06	109.00	-4	5,403	-0.07%
2019/03/18	4	110.38	11	111.05	111.50	-7	5,199	-0.13%
2019/03/15	28	109.29	19	107.18	112.00	9	4,965	0.18%
2019/03/14	25	101.66	24	102.16	104.00	1	4,423	0.02%
2019/03/13	4	88.40	11	91.78	94.80	-7	3,957	-0.18%
2019/03/12	2	84.90	22	84.60	86.20	-20	3,691	-0.54%
2019/03/11	13	80.50	1	81.10	80.50	12	3,570	0.34%
2019/03/08	1	79.40	4	79.85	81.20	-3	3,698	-0.08%
2019/03/07	5	80.44	1	83.10	80.70	4	3,754	0.11%
2019/03/06	9	83.91	4	84.30	83.80	5	3,867	0.13%
2019/03/05	7	86.77	8	86.91	84.00	-1	3,883	-0.03%
2019/03/04	10	83.90	0	0.00	83.00	10	3,747	0.27%
2019/02/27	1	83.20	2	83.80	83.80	-1	3,749	-0.03%
2019/02/26	3	85.40	2	87.50	84.60	1	3,799	0.03%
2019/02/25	7	87.49	2	87.90	87.80	5	3,946	0.13%
2019/02/22	5	88.02	3	87.80	87.10	2	3,894	0.05%
2019/02/21	2	86.85	21	87.19	88.60	-19	3,674	-0.52%
2019/02/20	5	81.10	3	80.97	80.60	2	3,469	0.06%
2019/02/19	13	80.77	9	81.31	80.60	4	3,443	0.12%
2019/02/18	4	78.80	6	79.80	78.50	-2	3,378	-0.06%
2019/02/15	3	79.53	6	79.02	76.60	-3	3,365	-0.09%
2019/02/14	1	80.50	4	80.13	79.50	-3	3,384	-0.09%
2019/02/13	10	79.43	3	79.30	78.60	7	3,387	0.21%
2019/02/12	0	0.00	2	77.10	76.60	-2	3,367	-0.06%
2019/02/11	6	75.98	2	76.00	76.00	4	3,457	0.12%
2019/01/30	0	0.00	11	77.32	76.10	-11	3,611	-0.30%
2019/01/29	12	76.08	0	0.00	76.00	12	3,778	0.32%
2019/01/28	9	77.81	2	76.95	76.90	7	3,823	0.18%
2019/01/25	2	81.40	3	81.10	81.00	-1	3,895	-0.03%
2019/01/24	1	83.50	0	0.00	80.80	1	3,963	0.03%
2019/01/23	3	83.67	3	83.57	82.80	0	4,024	0.00%
2019/01/22	0	0.00	1	82.30	82.00	-1	4,070	-0.02%
2019/01/21	2	80.50	4	83.78	84.40	-2	4,091	-0.05%
2019/01/18	5	80.22	17	80.44	79.10	-12	4,078	-0.29%
2019/01/17	11	78.74	10	79.60	74.80	1	4,118	0.02%
2019/01/15	1	76.70	1	76.90	77.20	0	4,183	0.00%
2019/01/14	2	77.15	7	76.49	77.40	-5	4,198	-0.12%
2019/01/11	12	77.26	7	77.10	75.30	5	4,223	0.12%
2019/01/10	3	76.47	2	76.35	76.00	1	4,202	0.02%
2019/01/09	0	0.00	10	74.80	74.50	-10	4,199	-0.24%
2019/01/08	1	72.50	0	0.00	72.90	1	4,212	0.02%
2019/01/07	2	72.15	4	71.95	71.80	-2	4,253	-0.05%
2019/01/04	1	69.30	0	0.00	69.00	1	4,311	0.02%
2019/01/03	3	71.53	0	0.00	70.00	3	4,353	0.07%
2018/12/28	1	73.10	2	73.15	73.20	-1	4,500	-0.02%
2018/12/27	0	0.00	2	73.40	72.70	-2	4,614	-0.04%
2018/12/24	1	74.00	0	0.00	76.00	1	4,928	0.02%
2018/12/22	1	72.80	1	73.90	73.60	0	4,962	0.00%
2018/12/21	6	71.78	4	71.53	74.50	2	5,173	0.04%
2018/12/20	2	73.20	10	74.28	73.10	-8	5,203	-0.15%
2018/12/19	2	77.45	0	0.00	77.10	2	5,247	0.04%
2018/12/18	3	79.90	1	76.70	76.70	2	5,319	0.04%
2018/12/17	3	77.77	3	78.70	79.00	0	5,365	0.00%
2018/12/14	10	78.21	10	77.86	78.10	0	5,397	0.00%
2018/12/13	23	76.52	21	77.26	76.40	2	5,375	0.04%
2018/12/12	0	0.00	3	74.27	74.80	-3	5,431	-0.06%
2018/12/11	1	72.30	0	0.00	71.20	1	5,489	0.02%
2018/12/10	2	70.70	1	69.90	70.20	1	5,668	0.02%
2018/12/07	4	73.45	2	73.45	72.90	2	5,780	0.03%
2018/12/06	13	75.28	6	73.73	72.30	7	5,939	0.12%
2018/12/05	3	79.73	2	79.30	79.60	1	6,149	0.02%
2018/12/04	4	83.68	6	84.77	82.40	-2	6,228	-0.03%
2018/12/03	13	84.02	8	84.50	85.00	5	6,234	0.08%
2018/11/30	11	77.95	12	78.28	78.50	-1	6,178	-0.02%
2018/11/29	11	78.89	10	77.13	76.10	1	6,282	0.02%
2018/11/28	5	76.30	0	0.00	76.00	5	6,234	0.08%
2018/11/27	2	75.30	4	76.18	76.00	-2	6,255	-0.03%
2018/11/26	3	73.70	2	74.50	74.00	1	6,356	0.02%
2018/11/23	5	74.54	7	74.20	73.30	-2	6,442	-0.03%
2018/11/22	5	77.70	8	79.64	77.20	-3	6,430	-0.05%
2018/11/20	2	71.75	4	72.55	73.40	-2	6,351	-0.03%
2018/11/19	1	71.50	0	0.00	72.00	1	6,423	0.02%
2018/11/16	0	0.00	1	70.50	70.50	-1	6,522	-0.02%
2018/11/15	5	69.74	6	70.15	70.80	-1	6,590	-0.02%
2018/11/14	1	70.70	2	71.25	69.50	-1	6,826	-0.01%
2018/11/13	1	69.00	1	66.20	72.00	0	6,956	0.00%
2018/11/12	2	70.90	1	72.00	69.50	1	6,995	0.01%
2018/11/09	2	73.40	2	71.70	72.50	0	7,088	0.00%
2018/11/08	16	72.98	0	0.00	72.80	16	7,161	0.22%
2018/11/07	3	74.87	5	74.40	74.70	-2	7,267	-0.03%
2018/11/06	6	76.25	11	72.79	69.60	-5	7,287	-0.07%
2018/11/05	7	73.70	3	72.27	73.40	4	7,441	0.05%
2018/11/02	4	74.75	5	73.48	72.00	-1	7,499	-0.01%
2018/11/01	4	65.00	1	66.40	69.50	3	7,554	0.04%
2018/10/31	2	61.40	21	63.31	63.40	-19	7,596	-0.25%
2018/10/30	10	61.00	9	60.63	57.90	1	7,697	0.01%
2018/10/29	5	63.80	4	62.65	63.50	1	7,837	0.01%
2018/10/26	8	69.18	1	69.00	63.30	7	8,206	0.09%
2018/10/25	21	69.12	15	72.07	67.90	6	8,531	0.07%
2018/10/24	1	70.60	1	75.40	75.40	0	8,579	0.00%
2018/10/23	0	0.00	10	71.00	68.60	-10	8,644	-0.12%
2018/10/22	4	71.40	2	71.00	72.00	2	8,802	0.02%
2018/10/19	6	67.33	11	69.58	71.60	-5	8,932	-0.06%
2018/10/17	0	0.00	2	72.40	71.40	-2	9,518	-0.02%
2018/10/12	25	69.04	20	69.20	68.70	5	10,230	0.05%
2018/10/11	5	66.70	6	66.60	66.60	-1	10,222	-0.01%
2018/10/09	1	75.20	3	73.40	73.90	-2	10,225	-0.02%
2018/10/08	3	76.40	4	75.38	77.00	-1	10,214	-0.01%
2018/10/05	12	79.58	12	75.68	75.50	0	10,248	0.00%
2018/10/04	4	80.95	1	80.90	83.20	3	10,302	0.03%
2018/10/03	18	81.13	8	83.59	80.60	10	10,476	0.10%
2018/10/02	18	88.98	0	0.00	87.80	18	10,553	0.17%
2018/10/01	1	89.80	0	0.00	89.80	1	10,536	0.01%
2018/09/28	3	90.47	11	91.18	89.80	-8	10,706	-0.07%
2018/09/27	4	88.15	2	87.70	87.70	2	10,688	0.02%
2018/09/26	3	89.87	2	88.25	87.00	1	10,763	0.01%
2018/09/25	1	90.30	3	90.00	90.10	-2	10,814	-0.02%
2018/09/21	2	84.60	9	85.04	87.10	-7	10,870	-0.06%
2018/09/20	2	84.95	3	84.37	84.40	-1	10,978	-0.01%
2018/09/19	7	87.19	5	86.10	84.10	2	11,146	0.02%
2018/09/18	3	84.13	5	84.04	85.10	-2	11,141	-0.02%
2018/09/17	4	88.25	2	89.10	87.70	2	11,068	0.02%
2018/09/14	14	85.66	13	86.02	88.40	1	11,037	0.01%
2018/09/13	4	89.30	4	87.33	82.50	0	10,923	0.00%
2018/09/12	15	89.57	9	89.34	88.90	6	10,862	0.06%
2018/09/11	11	91.95	18	90.98	89.10	-7	10,730	-0.07%
2018/09/10	5	100.50	4	99.43	99.00	1	10,501	0.01%
2018/09/07	7	104.21	1	103.50	103.50	6	10,436	0.06%
2018/09/06	21	103.02	0	0.00	107.00	21	10,422	0.20%
2018/09/05	19	103.82	33	102.15	103.50	-14	10,416	-0.13%
2018/09/04	15	111.63	15	109.10	110.00	0	10,441	0.00%
2018/09/03	3	111.83	3	112.33	109.50	0	10,495	0.00%
2018/08/31	8	112.88	7	113.21	113.50	1	10,709	0.01%
2018/08/30	2	119.25	7	118.93	119.00	-5	10,743	-0.05%
2018/08/29	4	115.88	1	118.50	120.00	3	10,788	0.03%
2018/08/28	5	118.20	4	118.50	115.00	1	10,951	0.01%
2018/08/24	1	112.00	2	111.75	113.00	-1	11,033	-0.01%
2018/08/23	3	114.83	8	116.38	114.50	-5	11,185	-0.04%
2018/08/22	2	115.50	2	115.50	116.00	0	11,279	0.00%
2018/08/21	22	116.09	14	116.89	114.50	8	11,317	0.07%
2018/08/20	8	111.56	6	112.17	115.50	2	11,226	0.02%
2018/08/17	3	110.17	2	105.50	105.00	1	11,376	0.01%
2018/08/16	4	107.63	3	108.67	110.50	1	11,402	0.01%
2018/08/15	9	108.33	4	108.38	109.00	5	11,320	0.04%
2018/08/14	42	111.56	47	110.38	111.50	-5	11,342	-0.04%
2018/08/13	11	115.09	3	113.50	113.50	8	11,345	0.07%
2018/08/10	20	131.40	20	129.55	126.00	0	11,420	0.00%
2018/08/09	2	127.75	6	126.75	129.00	-4	11,345	-0.04%
2018/08/08	10	127.55	9	127.00	126.00	1	11,396	0.01%
2018/08/07	6	125.25	8	125.88	125.00	-2	11,266	-0.02%
2018/08/06	2	120.25	5	126.40	128.00	-3	11,337	-0.03%
2018/08/03	14	126.11	9	125.56	122.50	5	11,207	0.04%
2018/08/02	17	122.44	18	121.22	127.00	-1	10,984	-0.01%
2018/08/01	34	135.10	22	137.86	123.00	12	10,537	0.11%
2018/07/31	15	130.03	1	136.50	136.50	14	10,083	0.14%
2018/07/30	23	126.22	20	125.13	124.50	3	9,853	0.03%
2018/07/27	16	132.25	15	134.63	131.50	1	9,674	0.01%
2018/07/26	12	133.79	13	134.12	131.00	-1	9,492	-0.01%
2018/07/25	29	134.16	29	135.24	134.50	0	9,336	0.00%
2018/07/24	11	130.95	10	131.45	132.00	1	9,032	0.01%
2018/07/23	13	123.46	14	127.71	133.00	-1	8,691	-0.01%
2018/07/20	14	117.71	11	118.73	121.00	3	8,312	0.04%
2018/07/19	2	109.00	7	106.86	110.00	-5	8,035	-0.06%
2018/07/18	1	100.00	0	0.00	100.00	1	7,940	0.01%
2018/07/17	2	104.00	2	106.25	104.00	0	7,919	0.00%
2018/07/16	3	106.33	3	109.33	105.50	0	7,930	0.00%
2018/07/13	3	112.33	2	112.50	111.00	1	7,854	0.01%
2018/07/12	15	113.53	18	113.47	112.50	-3	7,801	-0.04%
2018/07/11	32	110.58	21	112.40	110.50	11	7,706	0.14%
2018/07/10	6	108.75	18	108.72	110.50	-12	7,546	-0.16%
2018/07/09	4	100.98	0	0.00	100.50	4	7,448	0.05%
2018/07/06	18	101.21	25	102.71	102.50	-7	7,620	-0.09%
2018/07/05	13	100.89	6	105.67	97.00	7	7,452	0.09%
2018/07/04	9	101.10	18	100.92	102.50	-9	7,272	-0.12%
2018/07/03	16	106.06	7	103.14	101.50	9	7,102	0.13%
2018/07/02	11	110.64	13	111.69	112.50	-2	6,998	-0.03%
2018/06/29	10	106.55	14	106.96	108.50	-4	6,864	-0.06%
2018/06/28	17	115.53	16	114.03	107.50	1	6,672	0.01%
2018/06/27	4	122.00	0	0.00	119.00	4	6,470	0.06%
2018/06/26	5	123.40	3	123.83	124.00	2	6,504	0.03%
2018/06/25	3	116.67	5	118.20	120.00	-2	6,484	-0.03%
2018/06/22	1	123.50	0	0.00	121.50	1	6,450	0.02%
2018/06/21	3	133.67	1	149.50	134.50	2	6,383	0.03%
2018/06/20	1	145.00	0	0.00	142.00	1	6,308	0.02%
2018/06/15	0	0.00	13	144.50	144.50	-13	6,276	-0.21%
2018/06/13	0	0.00	2	159.50	159.00	-2	6,194	-0.03%
2018/06/12	3	159.83	2	163.25	168.00	1	6,126	0.02%
2018/06/11	4	153.25	1	153.00	153.00	3	5,982	0.05%
2018/06/08	4	149.88	3	147.83	152.50	1	5,828	0.02%
2018/06/07	10	139.90	12	136.38	141.00	-2	5,542	-0.04%
2018/06/06	6	131.42	3	128.17	134.50	3	5,367	0.06%
2018/06/05	21	127.00	21	125.26	123.50	0	5,239	0.00%
2018/06/04	0	0.00	5	122.90	125.00	-5	5,009	-0.10%
2018/06/01	4	115.75	6	116.50	114.00	-2	4,878	-0.04%
2018/05/31	13	116.58	15	119.47	115.00	-2	4,758	-0.04%
2018/05/30	24	105.19	28	106.61	115.50	-4	4,525	-0.09%
2018/05/29	2	108.50	4	107.50	105.00	-2	4,326	-0.05%
2018/05/28	8	106.44	2	105.75	108.50	6	4,203	0.14%
2018/05/25	14	102.32	16	102.38	102.00	-2	4,126	-0.05%
2018/05/24	2	93.50	2	96.00	98.10	0	3,815	0.00%
2018/05/23	0	0.00	1	89.30	89.20	-1	3,716	-0.03%
2018/05/22	17	88.06	17	90.22	90.90	0	3,664	0.00%
2018/05/21	12	88.58	9	88.80	89.50	3	3,557	0.08%
2018/05/18	5	82.40	10	81.37	86.50	-5	3,371	-0.15%
2018/05/17	3	80.03	4	80.28	78.70	-1	3,142	-0.03%
2018/05/16	6	72.77	19	75.83	76.50	-13	2,915	-0.45%
2018/05/15	2	72.85	4	70.63	69.60	-2	2,781	-0.07%
2018/05/14	2	65.85	6	69.27	71.00	-4	2,777	-0.14%
2018/05/11	2	64.30	4	63.13	65.10	-2	2,619	-0.08%
2018/05/10	0	0.00	5	59.40	59.20	-5	2,569	-0.19%
2018/05/09	2	59.60	2	59.60	59.00	0	2,681	0.00%
2018/05/08	1	58.80	0	0.00	59.00	1	2,726	0.04%
2018/05/07	0	0.00	1	59.70	59.30	-1	2,784	-0.04%
2018/05/04	1	57.80	0	0.00	57.90	1	2,984	0.03%
2018/05/03	0	0.00	1	57.90	58.00	-1	3,096	-0.03%
2018/04/30	1	59.90	1	58.90	59.50	0	3,473	0.00%
2018/04/27	6	58.23	3	58.40	59.90	3	3,483	0.09%
2018/04/26	4	61.58	5	58.62	58.10	-1	3,536	-0.03%
2018/04/25	6	62.78	0	0.00	62.70	6	3,494	0.17%
2018/04/24	4	63.50	4	61.40	62.40	0	3,476	0.00%
2018/04/23	1	63.00	0	0.00	62.60	1	3,429	0.03%
2018/04/20	15	66.84	0	0.00	65.50	15	3,379	0.44%
2018/04/19	0	0.00	1	66.00	66.00	-1	3,301	-0.03%
2018/04/18	2	65.15	2	64.95	64.60	0	3,285	0.00%
2018/04/17	3	66.70	0	0.00	65.20	3	3,240	0.09%
2018/04/16	9	69.42	3	69.67	68.30	6	3,167	0.19%
2018/04/13	12	68.32	3	68.60	68.80	9	3,051	0.29%
2018/04/12	9	69.03	9	69.79	67.60	0	2,929	0.00%
2018/04/11	1	66.00	3	67.30	67.30	-2	2,688	-0.07%
2018/04/10	3	60.70	1	61.30	61.20	2	2,661	0.08%
2018/04/09	1	61.80	0	0.00	60.30	1	2,649	0.04%
2018/04/03	13	60.98	0	0.00	61.30	13	2,653	0.49%
2018/03/30	1	61.70	3	60.50	60.60	-2	2,650	-0.08%
2018/03/29	9	64.49	3	63.90	61.40	6	2,640	0.23%
2018/03/28	1	63.50	2	62.95	62.60	-1	2,574	-0.04%
2018/03/27	1	62.40	3	62.40	62.10	-2	2,554	-0.08%
2018/03/26	2	60.50	2	60.50	60.60	0	2,532	0.00%
2018/03/23	2	59.30	0	0.00	59.60	2	2,529	0.08%
2018/03/22	1	62.70	1	61.20	61.20	0	2,518	0.00%
2018/03/21	4	63.10	5	63.82	62.30	-1	2,510	-0.04%
2018/03/15	5	62.48	3	62.87	62.10	2	2,538	0.08%
2018/03/13	2	62.15	1	62.70	61.40	1	2,564	0.04%
2018/03/12	0	0.00	10	60.60	60.90	-10	2,591	-0.39%
2018/03/09	2	61.60	0	0.00	60.80	2	2,616	0.08%
2018/03/07	0	0.00	1	59.50	59.60	-1	2,601	-0.04%
2018/03/05	1	62.30	30	60.05	59.90	-29	2,616	-1.11%
2018/02/27	3	64.87	3	65.13	63.90	0	2,604	0.00%
2018/02/23	1	63.00	1	61.10	60.10	0	2,537	0.00%
2018/02/22	1	58.80	1	59.70	59.80	0	2,603	0.00%
2018/02/21	1	58.20	1	59.80	60.00	0	2,648	0.00%
2018/02/12	1	56.00	1	55.80	55.70	0	2,684	0.00%
2018/02/06	0	0.00	2	59.50	56.20	-2	2,850	-0.07%
2018/02/05	0	0.00	2	61.30	62.40	-2	2,829	-0.07%
2018/02/02	2	64.55	2	64.25	63.90	0	2,885	0.00%
2018/02/01	1	68.30	3	67.33	65.20	-2	2,905	-0.07%
2018/01/31	1	63.90	2	64.20	64.00	-1	2,831	-0.04%
2018/01/30	2	62.55	1	62.70	63.90	1	2,848	0.04%
2018/01/29	6	67.02	6	66.15	65.00	0	2,815	0.00%
2018/01/26	4	63.43	0	0.00	63.00	4	2,670	0.15%
2018/01/25	34	59.65	14	63.66	62.50	20	2,600	0.77%
2018/01/24	0	0.00	2	56.30	58.80	-2	2,372	-0.08%
2018/01/23	6	55.10	5	53.60	53.50	1	2,310	0.04%
2018/01/22	8	53.46	2	54.50	55.70	6	2,337	0.26%
2018/01/17	1	50.50	0	0.00	50.30	1	2,378	0.04%
2018/01/15	0	0.00	2	50.20	49.95	-2	2,426	-0.08%
2018/01/12	1	50.80	0	0.00	50.30	1	2,472	0.04%
2018/01/10	1	49.80	0	0.00	49.75	1	2,540	0.04%
2018/01/08	3	50.93	1	50.70	50.60	2	2,661	0.08%
2018/01/02	0	0.00	1	51.40	51.10	-1	2,852	-0.04%