揚明光 (3504)-元大-彰化券商分點個股進出

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－元大-彰化券商分點個股進出

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

元大-彰化券商分點個股進出
元大-彰化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
2024/05/15	0	0.00	1	55.80	55.50	-1	672	-0.15%
2024/05/14	1	55.20	0	0.00	54.90	1	684	0.15%
2024/05/10	1	55.00	1	55.40	55.50	0	753	0.00%
2024/05/09	2	55.45	0	0.00	55.30	2	764	0.26%
2024/05/08	1	55.90	1	56.60	56.70	0	779	0.00%
2024/05/07	0	0.00	1	55.00	56.00	-1	788	-0.13%
2024/05/06	3	55.33	1	55.30	55.20	2	814	0.25%
2024/05/03	1	55.20	1	55.50	55.30	0	837	0.00%
2024/04/30	3	55.40	1	55.60	55.20	2	1,075	0.19%
2024/04/29	1	54.90	0	0.00	54.90	1	1,163	0.09%
2024/04/22	1	53.80	0	0.00	53.30	1	1,243	0.08%
2024/04/19	2	53.75	0	0.00	53.90	2	1,246	0.16%
2024/04/15	0	0.00	2	56.20	56.20	-2	1,254	-0.16%
2024/04/12	2	58.35	0	0.00	57.20	2	1,267	0.16%
2024/03/25	0	0.00	1	61.50	61.30	-1	1,416	-0.07%
2024/03/22	0	0.00	2	60.80	60.80	-2	1,419	-0.14%
2024/03/21	1	60.50	0	0.00	60.30	1	1,426	0.07%
2024/03/18	2	59.10	0	59.20	59.10	2	1,506	0.13%
2024/03/15	1	59.50	2	59.05	58.80	-1	1,527	-0.07%
2024/03/14	0	0.00	1	60.20	59.50	-1	1,526	-0.07%
2024/03/13	1	59.60	0	0.00	59.50	1	1,526	0.07%
2024/03/08	0	0.00	2	63.10	60.80	-2	1,524	-0.13%
2024/03/07	0	0.00	1	63.60	63.00	-1	1,516	-0.07%
2024/03/04	0	0.00	2	65.85	65.60	-2	1,514	-0.13%
2024/03/01	1	65.80	1	65.80	65.70	0	1,513	0.00%
2024/02/27	0	0.00	0.4	65.70	64.90	-0.4	1,520	-0.03%
2024/02/26	1	64.40	8.6	64.48	65.20	-7.6	1,537	-0.49%
2024/02/23	0	0.00	1	69.40	69.60	-1	1,528	-0.07%
2024/02/22	2	71.90	2	71.60	71.40	0	1,620	0.00%
2024/02/21	2	73.00	8	72.00	71.80	-6	1,641	-0.37%
2024/02/20	2	72.40	0	0.00	71.50	2	1,634	0.12%
2024/02/15	2	69.50	1	68.80	68.80	1	1,484	0.07%
2024/02/05	2	72.25	0	0.00	70.40	2	1,469	0.14%
2024/02/02	14	71.54	1	71.90	71.90	13	1,443	0.90%
2024/02/01	1	69.00	1	68.80	68.70	0	1,398	0.00%
2024/01/30	0	0.00	1	69.60	69.30	-1	1,377	-0.07%
2024/01/29	4	69.70	0	0.00	69.60	4	1,373	0.29%
2024/01/26	1	69.00	1	70.40	69.90	0	1,349	0.00%
2024/01/24	8	74.41	9	72.63	71.90	-1	1,281	-0.08%
2024/01/23	5	70.70	3	71.87	70.80	2	1,095	0.18%
2024/01/22	0	0.00	3	70.20	70.00	-3	1,006	-0.30%
2024/01/19	0	0.00	3	65.90	66.70	-3	945	-0.32%
2024/01/12	2	66.15	1	66.50	66.10	1	930	0.11%
2024/01/11	0	0.00	1	65.60	65.80	-1	922	-0.11%
2024/01/08	2	66.40	1	66.70	65.60	1	917	0.11%
2024/01/05	2	67.20	3	67.10	66.90	-1	903	-0.11%
2024/01/04	2	67.05	4.2	67.55	66.50	-2.2	897	-0.25%
2024/01/02	2.2	69.79	5	69.76	68.70	-2.8	869	-0.33%
2023/12/27	2	68.75	2	68.05	68.20	0	772	0.00%
2023/12/20	0	0.00	1	64.30	63.80	-1	709	-0.14%
2023/12/18	1	63.30	0	0.00	64.00	1	712	0.14%
2023/12/15	2	65.40	0	0.00	65.00	2	704	0.28%
2023/12/14	1	69.20	1	67.20	66.90	0	690	0.00%
2023/12/13	3	67.97	3	67.00	66.70	0	650	0.00%
2023/12/08	1	66.00	1	65.60	65.60	0	594	0.00%
2023/12/05	0	0.00	1	65.50	65.10	-1	589	-0.17%
2023/12/04	1	67.00	0	0.00	66.20	1	588	0.17%
2023/12/01	1	67.40	0	0.00	67.00	1	594	0.17%
2023/11/30	1	66.80	2	67.05	66.60	-1	616	-0.16%
2023/11/24	0	0.00	1	68.50	67.60	-1	603	-0.17%
2023/11/22	2	68.95	1	70.30	68.80	1	570	0.18%
2023/11/21	1	68.10	3	69.67	68.70	-2	526	-0.38%
2023/11/17	1	62.40	0	0.00	62.20	1	381	0.26%
2023/11/15	1	60.00	0	0.00	60.00	1	375	0.27%
2023/10/26	0	0.00	2	57.00	56.80	-2	428	-0.47%
2023/10/25	3	58.60	0	0.00	58.50	3	434	0.69%
2023/10/11	3	61.30	0	0.00	60.50	3	526	0.57%
2023/10/05	0	0.00	0	63.60	63.00	0	548	0.00%
2023/10/02	0	0.00	0	62.80	63.10	0	642	0.00%
2023/09/06	1	65.41	0	0.00	65.80	1	772	0.13%
2023/09/05	0	0.00	1	66.80	66.70	-1	781	-0.13%
2023/08/25	1	61.30	1	61.60	61.20	0	1,010	0.00%
2023/08/23	0	0.00	1	63.00	63.00	-1	1,064	-0.09%
2023/08/11	1	65.40	0	0.00	65.40	1	1,151	0.09%
2023/08/09	0	0.00	1	66.60	66.00	-1	1,145	-0.09%
2023/08/08	0	0.00	1	66.90	66.80	-1	1,146	-0.09%
2023/08/02	2	68.90	3	68.63	66.50	-1	1,150	-0.09%
2023/07/31	2	68.10	0	0.00	67.70	2	1,139	0.18%
2023/07/26	0	0.00	1.3	69.90	69.50	-1.3	1,122	-0.12%
2023/07/25	0	0.00	3	70.40	70.90	-3	1,119	-0.27%
2023/07/24	2	70.85	0.2	70.80	70.00	1.9	1,120	0.17%
2023/07/21	0	0.00	6.5	73.32	73.20	-6.5	1,117	-0.58%
2023/07/20	1	74.10	1	74.50	74.30	0	1,125	0.00%
2023/07/18	1	76.70	1	75.10	75.10	0	1,135	0.00%
2023/07/17	1	75.00	0	0.00	74.50	1	1,133	0.09%
2023/07/13	0	0.00	0	75.70	74.70	0	1,154	0.00%
2023/07/12	1	75.60	2	75.90	75.60	-1	1,173	-0.09%
2023/07/11	2	78.10	1	78.00	77.30	1	1,173	0.09%
2023/07/10	3	80.33	2	81.90	78.10	1	1,163	0.09%
2023/07/07	1	78.00	0	0.00	78.00	1	1,101	0.09%
2023/07/05	3	80.00	2	80.15	79.10	1	1,084	0.09%
2023/06/26	2	79.00	1	78.20	78.20	1	1,106	0.09%
2023/06/20	0	0.00	1	78.20	77.10	-1	1,107	-0.09%
2023/06/19	2	78.25	0	0.00	78.10	2	1,105	0.18%
2023/06/16	1	78.50	0	0.00	77.80	1	1,107	0.09%
2023/06/15	0	0.00	1	78.40	78.00	-1	1,103	-0.09%
2023/06/14	0	0.00	2	79.75	79.50	-2	1,091	-0.18%
2023/06/13	1	81.00	0	0.00	80.30	1	1,089	0.09%
2023/06/09	2	81.60	0	0.00	81.10	2	1,089	0.18%
2023/06/08	0	0.00	0.1	80.20	80.10	-0.1	1,089	-0.01%
2023/06/07	1	81.90	1	82.00	81.30	0	1,097	0.00%
2023/06/06	3	81.70	2	81.84	81.30	1	1,112	0.09%
2023/06/05	28	89.26	26	87.82	87.00	2	1,069	0.19%
2023/06/02	0.1	86.40	3	86.23	86.50	-2.9	1,100	-0.26%
2023/06/01	2	87.55	1	86.00	86.20	1	1,218	0.08%
2023/05/30	1	84.20	1	85.40	84.00	0	1,189	0.00%
2023/05/24	0	0.00	2	81.80	81.10	-2	1,171	-0.17%
2023/05/22	2	80.20	2	79.90	80.40	0	1,223	0.00%
2023/05/19	2	79.95	0	0.00	79.90	2	1,227	0.16%
2023/05/18	0	0.00	0	79.80	79.50	0	1,223	0.00%
2023/05/17	1	79.50	4	78.55	80.80	-3	1,215	-0.25%
2023/05/16	3	76.83	0	0.00	76.30	3	1,164	0.26%
2023/04/28	1	76.40	0	0.00	76.60	1	1,393	0.07%
2023/04/20	0	0.00	1	82.60	80.60	-1	1,366	-0.07%
2023/04/19	1	84.40	0.1	84.64	84.00	0.9	1,354	0.07%
2023/04/18	1	88.70	0	0.00	86.70	1	1,349	0.07%
2023/04/13	0	0.00	2	88.20	86.80	-2	1,384	-0.14%
2023/04/12	1	88.40	0	0.00	88.40	1	1,382	0.07%
2023/04/11	2	89.05	0	0.00	87.60	2	1,387	0.14%
2023/04/10	1	89.50	3	88.87	89.40	-2	1,386	-0.14%
2023/04/07	2	88.40	0	0.00	88.40	2	1,374	0.15%
2023/04/06	2	87.80	1	88.50	88.70	1	1,374	0.07%
2023/03/31	1	87.90	0	0.00	87.90	1	1,377	0.07%
2023/03/30	2	89.50	8	89.26	88.30	-6	1,374	-0.44%
2023/03/28	1	88.00	0	0.00	85.20	1	1,360	0.07%
2023/03/27	0	0.00	0	87.20	87.70	0	1,362	0.00%
2023/03/24	3	87.83	0	0.00	87.00	3	1,382	0.22%
2023/03/22	0	0.00	2	87.40	86.80	-2	1,414	-0.14%
2023/03/21	0	0.00	1	87.00	86.90	-1	1,432	-0.07%
2023/03/20	0	0.00	2	84.40	85.50	-2	1,440	-0.14%
2023/03/16	1	85.60	1.1	83.56	84.40	-0.1	1,473	-0.01%
2023/03/15	0	0.00	1	87.60	86.00	-1	1,493	-0.07%
2023/03/14	4	86.75	1	87.20	86.40	3	1,518	0.20%
2023/03/13	2	85.30	1	85.30	86.80	1	1,539	0.06%
2023/03/10	0	0.00	2	85.55	86.00	-2	1,587	-0.13%
2023/03/09	1	91.50	2	90.80	88.60	-1	1,644	-0.06%
2023/03/08	0	0.00	1	89.10	89.20	-1	1,787	-0.06%
2023/03/07	8	91.54	8	91.63	90.70	0	1,786	0.00%
2023/03/06	5	90.60	4	90.53	91.40	1	1,701	0.06%
2023/03/03	5	86.34	0	0.00	85.80	5	1,584	0.32%
2023/03/01	0	0.00	1	83.40	83.50	-1	1,698	-0.06%
2023/02/24	0	0.00	1	82.90	83.10	-1	1,720	-0.06%
2023/02/23	0	0.00	2	84.65	84.40	-2	1,735	-0.12%
2023/02/22	2	84.50	1	84.40	84.20	1	1,793	0.06%
2023/02/21	3	87.80	1	85.20	87.60	2	1,967	0.10%
2023/02/16	1	83.30	0	0.00	83.50	1	2,151	0.05%
2023/02/08	3	87.67	0	0.00	87.10	3	2,607	0.12%
2023/02/07	0	0.00	2	89.80	87.40	-2	2,721	-0.07%
2023/02/03	6	88.95	0	0.00	88.30	6	2,800	0.21%
2023/02/02	4	90.38	4	90.65	89.90	0	2,833	0.00%
2023/02/01	1	85.50	1	86.00	86.20	0	2,752	0.00%
2023/01/31	1	85.90	0	0.00	85.70	1	2,754	0.04%
2023/01/12	1	83.50	6	81.90	81.40	-5	2,789	-0.18%
2023/01/10	1	82.00	1	84.00	82.40	0	2,827	0.00%
2023/01/09	0	0.00	2	83.60	83.20	-2	2,845	-0.07%
2023/01/05	1	82.60	1	83.10	83.50	0	2,894	0.00%
2023/01/04	2	81.80	1	80.80	81.70	1	2,893	0.03%
2023/01/03	1	78.50	0	0.00	78.50	1	2,890	0.03%
2022/12/20	0	0.00	5	76.50	76.00	-5	3,309	-0.15%
2022/12/14	0	0.00	0.4	82.00	82.80	-0.4	3,563	-0.01%
2022/12/13	0	0.00	6	85.00	82.30	-6	3,591	-0.17%
2022/12/12	0.1	85.20	0	0.00	84.30	0.1	3,630	0.00%
2022/12/09	0	0.00	1	86.20	85.70	-1	3,678	-0.03%
2022/12/07	0	0.00	1	86.60	86.40	-1	3,919	-0.03%
2022/12/06	3	90.93	1	89.40	89.20	2	3,986	0.05%
2022/12/05	1	93.40	1	92.90	92.40	0	4,155	0.00%
2022/12/02	2	94.70	1	93.90	93.50	1	4,317	0.02%
2022/12/01	3.2	94.87	2	92.90	92.70	1.2	4,479	0.03%
2022/11/30	13	93.39	8	93.95	93.20	5	5,041	0.10%
2022/11/29	0.1	90.10	0	0.00	91.40	0.1	5,082	0.00%
2022/11/24	3.1	91.68	1	90.90	90.30	2.1	6,369	0.03%
2022/11/23	1	89.60	0	0.00	89.60	1	6,451	0.02%
2022/11/22	0	0.00	1	90.70	90.00	-1	6,420	-0.02%
2022/11/18	1	93.40	1	92.70	92.70	0	6,472	0.00%
2022/11/17	7	93.73	7	94.31	93.40	0	6,465	0.00%
2022/11/16	26	90.70	3	90.17	90.80	23	6,363	0.36%
2022/11/15	1	93.70	2	93.55	91.10	-1	6,365	-0.02%
2022/11/14	83	93.38	64	89.93	93.40	19	6,388	0.30%
2022/11/11	77	91.10	74	94.11	90.10	3	6,465	0.05%
2022/11/10	180	90.61	224	91.78	90.30	-44	6,599	-0.67%	大買/大賣/
2022/11/09	1	86.80	1	85.10	87.30	0	6,549	0.00%
2022/11/08	3	86.13	2	87.50	84.20	1	6,632	0.02%
2022/11/07	1	83.40	2	83.70	83.60	-1	6,695	-0.01%
2022/11/04	2	82.90	0	0.00	84.00	2	6,960	0.03%
2022/11/03	4	81.05	5	82.44	83.60	-1	7,148	-0.01%
2022/11/02	11	79.04	10	79.77	79.60	1	7,138	0.01%
2022/10/31	1	75.60	2	74.65	74.30	-1	7,570	-0.01%
2022/10/27	1	73.00	0	0.00	73.40	1	8,544	0.01%
2022/10/21	0	0.00	1	71.70	71.20	-1	8,924	-0.01%
2022/10/20	2	74.60	2	73.55	73.80	0	9,153	0.00%
2022/10/19	1	78.30	1	76.70	75.80	0	9,386	0.00%
2022/10/13	1	74.30	2	74.55	74.30	-1	10,176	-0.01%
2022/10/12	1	79.30	0	0.00	79.00	1	10,400	0.01%
2022/10/11	1	78.80	1	80.00	79.40	0	10,525	0.00%
2022/10/06	1	87.20	2	87.95	87.60	-1	11,626	-0.01%
2022/10/05	1	87.30	1	87.20	87.20	0	11,760	0.00%
2022/10/04	3	87.67	2	88.20	88.60	1	11,954	0.01%
2022/09/30	2	84.15	2	86.10	86.70	0	12,701	0.00%
2022/09/29	1.1	87.46	0	0.00	85.70	1.1	12,801	0.01%
2022/09/28	1	87.00	1	88.50	86.80	0	12,842	0.00%
2022/09/27	6	93.65	5	93.48	93.50	1	12,884	0.01%
2022/09/26	3	96.73	0	0.00	93.00	3	12,863	0.02%
2022/09/23	1	101.00	0	0.00	101.00	1	12,819	0.01%
2022/09/22	77	107.00	0	0.00	107.00	77	12,765	0.60%
2022/09/21	58	105.50	47	104.50	105.50	11	12,741	0.09%
2022/09/20	2	103.00	0	0.00	103.00	2	12,779	0.02%
2022/09/19	36	102.00	0	0.00	102.00	36	12,889	0.28%
2022/09/16	82	103.37	80	104.25	105.00	2	12,902	0.02%
2022/09/15	162	104.72	151	106.44	104.00	11	12,852	0.09%	大買/大賣/
2022/09/14	199	105.18	369	102.38	107.00	-170	12,746	-1.33%	大買/大賣/鉅額交易
2022/09/13	4	107.50	3.1	105.87	104.00	0.9	12,603	0.01%
2022/09/12	105	106.99	105	105.79	107.00	0	12,537	0.00%	大買/大賣/
2022/09/08	293	102.95	290	106.51	103.00	3	12,372	0.02%	大買/大賣/
2022/09/07	215	104.39	197	105.49	104.50	18	12,251	0.15%	大買/大賣/
2022/09/06	349.1	112.53	355	114.24	106.50	-5.9	12,153	-0.05%	大買/大賣/
2022/09/05	191	110.47	196	112.58	109.00	-5	11,556	-0.04%	大買/大賣/
2022/09/02	275	112.97	267.1	113.82	114.00	7.9	11,627	0.07%	大買/大賣/
2022/09/01	103	109.30	112	103.32	110.50	-9	10,967	-0.08%	大買/大賣/
2022/08/31	325	100.62	334	101.46	100.50	-9	10,677	-0.08%	大買/大賣/
2022/08/30	1	96.20	86	95.71	98.60	-85	10,344	-0.82%
2022/08/29	5	89.92	0	0.00	89.70	5	10,179	0.05%
2022/08/26	1	93.50	1	94.80	94.60	0	10,138	0.00%
2022/08/25	4	93.13	3	93.90	92.50	1	10,067	0.01%
2022/08/24	88	92.54	88	93.46	92.50	0	10,039	0.00%
2022/08/23	1	92.40	1	95.90	92.30	0	9,988	0.00%
2022/08/22	12	96.11	0	0.00	95.10	12	9,894	0.12%
2022/08/19	3	100.73	6	102.83	99.50	-3	9,808	-0.03%
2022/08/18	22	100.00	0	0.00	100.00	22	9,686	0.23%
2022/08/17	4.1	101.55	9.3	101.35	102.50	-5.2	9,540	-0.05%
2022/08/16	5	99.98	3	99.87	97.70	2	9,312	0.02%
2022/08/15	77	97.93	97	97.73	98.40	-20	9,172	-0.22%
2022/08/12	190	97.68	137.3	99.63	97.70	52.7	9,051	0.58%	大買/大賣/
2022/08/11	96	99.71	139.3	102.82	99.70	-43.3	8,925	-0.48%	大賣/
2022/08/10	366.6	99.55	378	100.07	99.00	-11.5	8,635	-0.13%	大買/大賣/
2022/08/09	154	96.92	155	97.38	97.00	-1	8,374	-0.01%	大買/大賣/
2022/08/08	156	97.91	153	98.18	98.00	3	8,262	0.04%	大買/大賣/
2022/08/05	11	101.07	13.1	101.50	100.00	-2.1	8,076	-0.03%
2022/08/04	213.1	99.00	211.3	98.47	100.50	1.9	7,732	0.02%	大買/大賣/
2022/08/03	97	96.85	100.1	99.58	96.50	-3.1	7,113	-0.04%
2022/08/02	0.1	93.00	0.5	93.15	93.00	-0.4	6,686	-0.01%
2022/08/01	0	0.00	5	94.28	93.20	-5	6,616	-0.08%
2022/07/29	2	94.05	6	93.98	94.00	-4	6,544	-0.06%
2022/07/28	11	90.94	7	92.16	91.90	4	6,424	0.06%
2022/07/27	69.3	91.42	67	90.24	92.00	2.3	6,259	0.04%
2022/07/26	12	92.32	10	88.14	87.20	2	6,006	0.03%
2022/07/25	3	96.00	1	95.90	96.80	2	5,768	0.03%
2022/07/22	15	97.38	13	97.22	95.50	2	5,647	0.04%
2022/07/21	11.5	94.74	21	95.43	95.80	-9.5	5,257	-0.18%
2022/07/20	4	94.73	3	94.63	94.20	1	5,045	0.02%
2022/07/19	8	96.94	9	96.10	94.80	-1	4,900	-0.02%
2022/07/18	2	95.40	6	96.18	94.80	-4	4,647	-0.09%
2022/07/15	122	96.35	109	97.17	96.20	13	4,480	0.29%	大買/大賣/
2022/07/14	21	92.61	11	93.25	94.20	10	3,982	0.25%
2022/07/13	2	90.35	4	90.78	92.70	-2	3,320	-0.06%
2022/07/12	0	0.00	3	86.57	84.30	-3	3,159	-0.09%
2022/07/11	2	86.85	4	88.08	87.90	-2	2,919	-0.07%
2022/07/08	6	83.13	7	84.94	86.30	-1	2,462	-0.04%
2022/07/07	20	75.02	25	75.71	78.50	-5	2,105	-0.24%
2022/07/06	7	72.39	2	72.50	71.40	5	1,957	0.26%
2022/07/01	3	70.20	3	71.30	68.40	0	1,676	0.00%
2022/06/30	4	69.05	3	69.30	68.70	1	1,610	0.06%
2022/06/29	4	71.53	4	71.13	72.40	0	1,578	0.00%
2022/06/28	2	74.20	2	72.60	74.40	0	1,526	0.00%
2022/06/27	3	71.23	13	72.15	73.50	-10	1,437	-0.70%
2022/06/24	11	68.16	1	67.60	68.00	10	1,286	0.78%
2022/06/16	1	68.80	0	0.00	67.80	1	1,211	0.08%
2022/06/15	3	73.07	2	71.80	70.70	1	1,146	0.09%
2022/06/14	0	0.00	1	69.10	68.90	-1	1,031	-0.10%
2022/06/13	6	72.32	6	72.48	71.50	0	996	0.00%
2022/06/08	0	0.00	1	67.10	65.60	-1	678	-0.15%
2022/06/06	1	66.80	0	0.00	65.80	1	676	0.15%
2022/05/25	1	62.40	0	0.00	63.00	1	811	0.12%
2022/05/24	1	61.70	2	61.65	61.50	-1	840	-0.12%
2022/05/12	0	0.00	1	61.00	60.30	-1	927	-0.11%
2022/04/29	1	65.40	1	66.00	64.90	0	1,022	0.00%
2022/04/27	2	64.85	1	63.70	66.00	1	1,028	0.10%
2022/04/25	1	64.80	4	65.45	65.10	-3	1,037	-0.29%
2022/04/22	1	68.40	1	68.20	68.50	0	1,066	0.00%
2022/04/18	2	70.85	2	70.80	70.80	0	1,183	0.00%
2022/04/11	0	0.00	2	76.90	72.90	-2	1,261	-0.16%
2022/04/07	1	73.70	0	0.00	73.60	1	1,271	0.08%
2022/04/06	5	76.56	0	0.00	76.60	5	1,262	0.40%
2022/04/01	6	77.33	0	0.00	77.40	6	1,278	0.47%
2022/03/28	3	76.03	12	76.23	77.30	-9	1,356	-0.66%
2022/03/25	0	0.00	1	77.80	78.00	-1	1,391	-0.07%
2022/03/24	1	79.20	0	0.00	82.70	1	1,356	0.07%
2022/03/16	5	76.96	0	0.00	76.90	5	1,483	0.34%
2022/03/15	7	76.46	3	76.20	76.00	4	1,544	0.26%
2022/03/11	0	0.00	10	78.86	79.10	-10	1,615	-0.62%
2022/03/08	0.1	77.70	2	80.30	77.30	-1.9	1,833	-0.10%
2022/03/07	12.1	80.96	0	0.00	78.40	12.1	1,844	0.66%
2022/03/04	2	85.20	4	86.50	84.20	-2	1,873	-0.11%
2022/03/03	3	87.77	14	87.85	87.60	-11	1,934	-0.57%
2022/03/02	1	83.00	0	0.00	84.50	1	1,948	0.05%
2022/03/01	0	0.00	2	85.50	85.70	-2	2,003	-0.10%
2022/02/25	15	83.80	0	0.00	84.40	15	2,056	0.73%
2022/02/24	0	0.00	5	83.46	81.80	-5	2,111	-0.24%
2022/02/22	1	85.50	10	86.80	85.70	-9	2,512	-0.36%
2022/02/18	11	89.71	1	90.20	89.30	10	3,089	0.32%
2022/02/17	1	90.80	10	90.60	90.90	-9	3,156	-0.29%
2022/02/15	10	93.60	0	0.00	92.00	10	3,469	0.29%
2022/02/14	1	91.80	5	91.56	91.10	-4	3,562	-0.11%
2022/02/10	0	0.00	5	95.00	94.50	-5	3,891	-0.13%
2022/01/26	1	92.30	2	92.20	90.90	-1	4,269	-0.02%
2022/01/25	0	0.00	1	92.90	92.40	-1	4,733	-0.02%
2022/01/24	0	0.00	2	93.80	95.00	-2	5,114	-0.04%
2022/01/21	1	96.00	0	0.00	95.70	1	5,398	0.02%
2022/01/20	1	98.80	0	0.00	98.70	1	5,701	0.02%
2022/01/17	1	100.00	1	100.50	101.00	0	6,966	0.00%
2022/01/14	0	0.00	0.1	100.00	99.30	-0.1	7,533	0.00%
2022/01/13	0	0.00	1	101.00	103.50	-1	7,850	-0.01%
2022/01/11	1	104.00	3	106.17	104.00	-2	8,238	-0.02%
2022/01/07	0	0.00	0	109.00	108.00	0	8,565	0.00%
2022/01/06	0	114.50	0	0.00	115.00	0	8,950	0.00%
2022/01/05	1	113.50	0	0.00	113.50	1	9,297	0.01%
2022/01/04	1	117.50	1	118.00	117.50	0	9,544	0.00%
2021/12/30	1	117.50	1	117.00	117.50	0	9,742	0.00%
2021/12/28	3	119.67	1	123.00	119.50	2	9,830	0.02%
2021/12/24	1	119.00	1	120.00	119.00	0	9,939	0.00%
2021/12/23	1	122.00	0	0.00	120.50	1	10,006	0.01%
2021/12/22	1	122.50	3	123.33	123.00	-2	10,098	-0.02%
2021/12/21	2	120.75	0	0.00	118.00	2	10,331	0.02%
2021/12/17	2	118.75	0	0.00	119.50	2	10,469	0.02%
2021/12/16	4	122.13	4	121.13	122.00	0	10,644	0.00%
2021/12/15	4	118.38	3	119.83	120.00	1	10,704	0.01%
2021/12/14	1	118.00	0	0.00	114.50	1	10,686	0.01%
2021/12/13	1	123.00	0	0.00	122.50	1	10,672	0.01%
2021/12/09	1.7	131.66	2	129.00	127.00	-0.3	10,708	0.00%
2021/12/08	1	129.00	2	127.50	128.00	-1	10,699	-0.01%
2021/12/07	1	130.00	1	131.50	124.50	0	10,757	0.00%
2021/12/06	1	129.00	1	129.50	129.00	0	10,831	0.00%
2021/12/03	3	130.67	3	133.50	129.00	0	10,841	0.00%
2021/12/02	0.1	125.11	0	0.00	123.00	0.1	10,842	0.00%
2021/11/30	2	123.50	1	122.00	124.50	1	11,025	0.01%
2021/11/29	0	0.00	2	121.25	120.50	-2	11,128	-0.02%
2021/11/26	5	121.50	6	121.33	120.50	-1	11,412	-0.01%
2021/11/25	3.1	127.52	0	0.00	127.00	3.1	11,529	0.03%
2021/11/24	6	127.75	1.1	132.71	127.00	4.9	11,797	0.04%
2021/11/23	0.1	133.18	3	133.17	131.50	-2.9	11,998	-0.02%
2021/11/19	17.1	148.40	12	143.33	140.00	5.1	12,403	0.04%
2021/11/18	15.1	145.73	13	144.04	140.50	2.1	12,142	0.02%
2021/11/17	0	0.00	6	144.33	146.00	-6	11,811	-0.05%
2021/11/16	4.2	135.88	1	138.50	133.00	3.2	11,601	0.03%
2021/11/15	7	137.71	2	137.50	136.50	5	11,555	0.04%
2021/11/12	11	137.18	11	134.64	135.50	0	11,433	0.00%
2021/11/11	1	133.50	2	132.00	130.00	-1	11,328	-0.01%
2021/11/10	1	136.00	0	0.00	133.50	1	11,322	0.01%
2021/11/09	22	136.00	24	135.31	131.50	-2	11,337	-0.02%
2021/11/08	7	132.21	4	134.38	133.00	3	11,167	0.03%
2021/11/05	7	133.79	6	133.33	132.00	1	11,161	0.01%
2021/11/04	4	136.50	2	139.00	131.50	2	11,251	0.02%
2021/11/03	0	0.00	1	130.50	134.50	-1	11,166	-0.01%
2021/11/02	19	143.50	53	142.18	136.00	-34	11,109	-0.31%
2021/11/01	11	139.50	11	141.50	144.00	0	10,651	0.00%
2021/10/29	9	133.72	9	133.56	131.00	0	10,290	0.00%
2021/10/28	12	137.50	14	137.18	130.00	-2	10,005	-0.02%
2021/10/27	11	138.05	8	137.75	134.50	3	9,699	0.03%
2021/10/26	66	136.43	60	134.11	134.50	6	9,469	0.06%
2021/10/25	19	137.97	16	138.00	137.00	3	8,971	0.03%
2021/10/22	31	127.47	40.4	128.47	134.00	-9.4	8,461	-0.11%
2021/10/21	72	123.94	29	121.41	122.00	43	7,869	0.55%
2021/10/20	9	119.89	11	119.50	118.00	-2	7,514	-0.03%
2021/10/19	6	111.17	3	112.17	112.00	3	7,180	0.04%
2021/10/18	21	111.40	22	110.93	112.00	-1	7,079	-0.01%
2021/10/15	18	110.42	17	109.71	112.00	1	6,992	0.01%
2021/10/14	30.2	118.42	30	113.80	109.50	0.2	6,722	0.00%
2021/10/13	8	118.88	8	120.13	121.50	0	6,313	0.00%
2021/10/12	1	114.50	2	116.50	110.50	-1	5,951	-0.02%
2021/10/08	3	111.00	2	108.50	109.00	1	5,702	0.02%
2021/10/06	1	100.00	1	100.50	99.90	0	5,618	0.00%
2021/10/01	6	105.25	7	104.64	106.00	-1	5,494	-0.02%
2021/09/30	7	111.07	6	109.25	112.00	1	5,447	0.02%
2021/09/28	5	117.00	7	117.93	114.50	-2	5,326	-0.04%
2021/09/27	4	113.63	5	110.60	110.50	-1	5,060	-0.02%
2021/09/24	9	106.72	8	106.38	105.00	1	4,970	0.02%
2021/09/23	19	106.16	17	105.09	105.00	2	4,911	0.04%
2021/09/22	0	0.00	11	100.95	106.50	-11	4,779	-0.23%
2021/09/17	5	96.88	4	97.03	97.10	1	4,789	0.02%
2021/09/16	18	98.43	16	99.63	97.00	2	4,817	0.04%
2021/09/15	4.1	99.19	1	99.40	98.00	3.1	4,784	0.06%
2021/09/14	3	103.00	0	0.00	101.50	3	4,744	0.06%
2021/09/13	6.1	102.77	11	104.59	106.00	-4.9	4,713	-0.10%
2021/09/10	6	103.75	1	102.00	103.50	5	4,656	0.11%
2021/09/09	9	108.33	7	108.50	109.00	2	4,558	0.04%
2021/09/07	0	0.00	0.1	116.50	112.50	-0.1	4,405	0.00%
2021/09/06	2	115.25	12	120.21	119.00	-10	4,258	-0.23%
2021/09/03	10	112.50	0	0.00	111.50	10	4,109	0.24%
2021/09/02	0	0.00	2	116.25	116.00	-2	4,009	-0.05%
2021/09/01	15	119.27	32	119.34	114.00	-17	3,853	-0.44%
2021/08/31	11	115.55	13	113.27	121.00	-2	3,494	-0.06%
2021/08/30	3	114.83	1	115.00	115.00	2	3,323	0.06%
2021/08/27	6	110.42	11	111.59	119.00	-5	2,995	-0.17%
2021/08/26	29	112.48	6.1	114.48	116.50	22.9	2,724	0.84%
2021/08/25	0	0.00	10	105.80	106.00	-10	2,343	-0.43%
2021/08/24	1	93.60	4	94.08	96.50	-3	2,190	-0.14%
2021/08/20	5	86.90	2	87.10	86.20	3	2,092	0.14%
2021/08/19	12	90.92	12	91.24	90.10	0	2,048	0.00%
2021/08/18	1	85.50	1	87.10	91.10	0	2,022	0.00%
2021/08/17	0	0.00	1	87.60	85.80	-1	1,996	-0.05%
2021/08/16	3	86.07	2	87.50	87.50	1	1,954	0.05%
2021/08/12	0.3	90.12	0	0.00	86.80	0.3	1,742	0.02%
2021/08/11	2	95.20	3	94.83	94.60	-1	1,670	-0.06%
2021/08/10	2	96.65	2	96.35	97.20	0	1,586	0.00%
2021/08/06	1	94.30	1	91.70	94.00	0	1,396	0.00%
2021/07/23	0	0.00	2	81.90	81.50	-2	1,331	-0.15%
2021/07/20	0	0.00	1	78.90	78.90	-1	1,376	-0.07%
2021/07/19	0	0.00	1	81.40	80.80	-1	1,388	-0.07%
2021/07/16	0	0.00	1	82.40	83.40	-1	1,421	-0.07%
2021/07/14	1	84.80	1	82.60	82.10	0	1,500	0.00%
2021/07/13	3	91.93	1	90.40	88.20	2	1,505	0.13%
2021/07/12	0	0.00	2	92.25	98.00	-2	1,470	-0.14%
2021/07/06	0	0.00	3	93.70	89.90	-3	1,558	-0.19%
2021/07/05	3	93.40	1	92.40	92.00	2	1,579	0.13%
2021/07/01	1	93.40	0	0.00	87.80	1	1,706	0.06%
2021/06/30	0	0.00	1	90.60	90.00	-1	1,733	-0.06%
2021/06/28	3	89.50	5	89.32	90.90	-2	1,934	-0.10%
2021/06/25	3	85.50	4	81.30	87.80	-1	1,971	-0.05%
2021/06/24	1	79.90	0	0.00	79.90	1	1,974	0.05%
2021/06/22	0	0.00	1	76.70	75.80	-1	2,091	-0.05%
2021/06/21	0	0.00	1	77.00	75.80	-1	2,198	-0.05%
2021/06/18	2	77.60	0	0.00	77.20	2	2,519	0.08%
2021/06/04	1	75.50	1	75.20	75.00	0	2,886	0.00%
2021/06/02	0	0.00	2	76.45	76.30	-2	2,886	-0.07%
2021/06/01	3	76.97	1	77.20	76.50	2	2,916	0.07%
2021/05/31	0	0.00	1	75.10	74.80	-1	2,893	-0.03%
2021/05/27	1	74.70	1	74.60	74.50	0	2,904	0.00%
2021/05/25	7	73.53	6	73.70	73.20	1	2,917	0.03%
2021/05/24	2	71.80	2	72.80	76.00	0	2,911	0.00%
2021/05/21	1	69.80	0	0.00	71.90	1	2,935	0.03%
2021/05/19	1	69.00	1	70.10	70.40	0	3,101	0.00%
2021/05/14	2	70.20	3	68.93	67.40	-1	3,119	-0.03%
2021/05/11	2	73.55	2	74.60	71.80	0	3,155	0.00%
2021/05/10	2	78.45	0	0.00	78.50	2	3,139	0.06%
2021/05/07	0	0.00	1	77.50	80.60	-1	3,147	-0.03%
2021/05/06	1	75.30	0	0.00	75.20	1	3,118	0.03%
2021/05/05	2	76.50	0	0.00	75.30	2	3,096	0.06%
2021/05/04	2	76.65	0	0.00	76.90	2	3,089	0.06%
2021/05/03	0	0.00	5	80.20	79.70	-5	3,051	-0.16%
2021/04/26	2	85.50	2	87.50	87.10	0	2,977	0.00%
2021/04/23	4	84.35	3	85.37	86.20	1	2,953	0.03%
2021/04/22	2	86.80	3	86.10	84.10	-1	2,935	-0.03%
2021/04/21	0	0.00	2	90.95	89.50	-2	2,892	-0.07%
2021/04/20	0	0.00	2	90.20	91.60	-2	2,845	-0.07%
2021/04/19	3	89.33	0	0.00	88.60	3	2,794	0.11%
2021/04/16	2	89.85	5	89.04	89.40	-3	2,749	-0.11%
2021/04/15	4	85.48	2	86.50	86.40	2	2,688	0.07%
2021/04/14	2	80.95	4	81.98	83.00	-2	2,660	-0.08%
2021/04/12	2	88.35	0	0.00	85.50	2	2,574	0.08%
2021/04/09	2	89.90	1	90.30	87.70	1	2,535	0.04%
2021/04/08	24	94.07	26	91.79	90.10	-2	2,495	-0.08%
2021/04/07	1	88.40	1	88.80	92.60	0	2,394	0.00%
2021/04/06	10	90.20	10	86.70	86.70	0	2,328	0.00%
2021/04/01	4	92.63	1	92.00	89.60	3	2,270	0.13%
2021/03/31	2	86.80	4	86.68	87.30	-2	2,131	-0.09%
2021/03/30	1	85.10	1	86.10	84.00	0	1,987	0.00%
2021/03/29	0	0.00	1	79.40	80.00	-1	1,842	-0.05%
2021/03/26	1	79.50	1	78.90	79.80	0	1,793	0.00%
2021/03/25	2	78.85	1	76.80	77.30	1	1,737	0.06%
2021/03/24	5	81.10	9	82.51	81.40	-4	1,664	-0.24%
2021/03/23	17	89.41	14	89.60	82.70	3	1,556	0.19%
2021/03/22	0	0.00	104	91.70	91.70	-104	1,235	-8.42%	大賣/鉅額交易
2021/03/19	3	81.10	5	80.70	83.40	-2	1,158	-0.17%
2021/03/18	2	75.90	1	75.90	75.90	1	1,032	0.10%
2021/03/16	2	69.50	2	69.85	68.20	0	949	0.00%
2021/03/12	0	0.00	1	65.80	65.50	-1	888	-0.11%
2021/03/11	1	65.90	0	0.00	66.40	1	883	0.11%
2021/03/10	1	67.80	2	66.30	65.70	-1	870	-0.11%
2021/03/09	0	0.00	1	62.90	63.30	-1	838	-0.12%
2021/03/08	1	63.20	0	0.00	62.70	1	841	0.12%
2021/03/05	0	0.00	3	64.23	62.50	-3	836	-0.36%
2021/03/03	2	63.10	0	0.00	63.10	2	826	0.24%
2021/03/02	3	65.80	0	0.00	63.20	3	821	0.37%
2021/02/26	1	64.40	0	0.00	64.90	1	818	0.12%
2021/02/25	2	66.80	0	0.00	65.20	2	802	0.25%
2021/02/23	0	0.00	2	68.50	68.00	-2	768	-0.26%
2021/02/22	2	70.90	12	67.17	70.90	-10	731	-1.37%
2021/02/19	8	64.25	3	60.50	65.70	5	630	0.79%
2021/02/18	3	60.20	0	0.00	59.80	3	565	0.53%
2021/01/18	0	0.00	2	56.60	56.60	-2	477	-0.42%
2021/01/06	0	0.00	1	58.80	58.70	-1	456	-0.22%
2021/01/04	1	61.40	0	0.00	61.30	1	449	0.22%
2020/12/31	2	61.70	1	60.70	60.70	1	442	0.23%
2020/12/30	1	60.50	0	0.00	61.50	1	435	0.23%
2020/12/29	0	0.00	2	62.00	61.00	-2	437	-0.46%
2020/12/22	1	58.20	0	0.00	56.80	1	408	0.24%
2020/12/21	3	58.80	0	0.00	58.60	3	405	0.74%
2020/12/10	9	59.72	8	60.60	59.40	1	382	0.26%
2020/12/08	0	0.00	1	59.60	59.00	-1	367	-0.27%
2020/12/07	0	0.00	1	59.10	59.10	-1	367	-0.27%
2020/11/30	0	0.00	2	60.50	59.70	-2	353	-0.57%
2020/11/13	30	61.20	0	0.00	61.60	30	300	10.00%
2020/11/12	0	0.00	2	57.95	59.90	-2	241	-0.83%
2020/10/28	0	0.00	1	51.60	51.80	-1	241	-0.41%
2020/10/16	1	54.30	1	54.30	54.20	0	286	0.00%
2020/09/10	0	0.00	9	57.80	57.80	-9	667	-1.35%
2020/09/08	0	0.00	1	59.30	59.40	-1	698	-0.14%
2020/08/18	1	59.50	0	0.00	59.50	1	820	0.12%
2020/07/24	1	65.10	0	0.00	64.90	1	948	0.11%
2020/07/09	0	0.00	1	71.20	70.20	-1	1,045	-0.10%
2020/07/08	24	71.60	4	72.60	71.40	20	1,038	1.93%
2020/07/07	1	71.70	0	0.00	70.50	1	1,027	0.10%
2020/07/06	1	69.40	0	0.00	69.70	1	983	0.10%
2020/07/03	0	0.00	2	67.65	69.90	-2	969	-0.21%
2020/07/02	2	68.85	1	68.50	68.80	1	961	0.10%
2020/07/01	0	0.00	15	67.64	67.80	-15	952	-1.57%
2020/06/19	0	0.00	1	68.00	66.10	-1	885	-0.11%
2020/06/15	1	63.70	1	63.30	62.40	0	807	0.00%
2020/06/12	1	59.70	0	0.00	61.10	1	811	0.12%
2020/06/09	0	0.00	4	64.60	63.90	-4	862	-0.46%
2020/06/08	2	65.00	0	0.00	64.40	2	879	0.23%
2020/06/05	2	66.20	1	63.30	66.30	1	857	0.12%
2020/06/03	0	0.00	1	62.60	62.60	-1	843	-0.12%
2020/05/26	0	0.00	2	62.25	61.30	-2	824	-0.24%
2020/05/07	0	0.00	1	64.80	64.10	-1	854	-0.12%
2020/05/06	1	61.80	0	0.00	64.80	1	825	0.12%
2020/04/29	1	59.60	1	59.90	59.00	0	790	0.00%
2020/04/22	1	56.50	1	57.30	57.20	0	786	0.00%
2020/03/31	0	0.00	1	44.35	45.40	-1	966	-0.10%
2020/03/26	0	0.00	0	43.50	43.00	0	1,015	0.00%
2020/03/20	1	41.00	0	0.00	40.10	1	1,038	0.10%
2020/03/13	0	0.00	20	55.50	56.10	-20	1,089	-1.84%
2020/03/06	1	74.50	0	0.00	74.20	1	1,057	0.09%
2020/03/05	0	0.00	1	74.60	75.20	-1	1,064	-0.09%
2020/02/27	1	74.60	1	74.60	71.20	0	1,051	0.00%
2020/02/12	1	72.90	0	0.00	72.50	1	1,019	0.10%
2020/02/05	10	71.90	0	0.00	71.30	10	1,051	0.95%
2020/02/04	0	0.00	1	70.50	71.40	-1	1,053	-0.09%
2020/01/20	1	78.80	0	0.00	78.50	1	1,049	0.10%
2020/01/09	1	77.70	0	0.00	77.90	1	1,103	0.09%
2020/01/06	2	80.25	0	0.00	79.90	2	1,110	0.18%
2019/12/27	0	0.00	1	88.70	85.40	-1	1,050	-0.10%
2019/12/26	12	84.65	20	85.29	85.90	-8	939	-0.85%
2019/12/23	0	0.00	2	84.25	81.30	-2	864	-0.23%
2019/12/20	0	0.00	1	80.90	81.20	-1	851	-0.12%
2019/12/16	2	82.90	0	0.00	82.10	2	864	0.23%
2019/12/13	1	79.30	1	80.50	81.00	0	841	0.00%
2019/12/12	4	82.55	6	83.20	81.10	-2	820	-0.24%
2019/12/06	0	0.00	1	79.80	79.50	-1	761	-0.13%
2019/11/22	1	77.70	0	0.00	77.70	1	884	0.11%
2019/10/31	1	80.00	0	0.00	79.30	1	1,055	0.09%
2019/10/30	0	0.00	1	81.20	80.90	-1	1,059	-0.09%
2019/10/29	1	80.20	0	0.00	80.40	1	1,074	0.09%
2019/10/28	2	82.20	2	81.40	81.30	0	1,108	0.00%
2019/10/23	1	82.10	0	0.00	82.50	1	1,170	0.09%
2019/10/22	1	82.40	0	0.00	82.60	1	1,196	0.08%
2019/10/14	1	82.50	0	0.00	82.20	1	1,329	0.08%
2019/10/09	1	78.80	1	78.50	79.50	0	1,340	0.00%
2019/10/07	0	0.00	1	80.40	80.40	-1	1,426	-0.07%
2019/10/03	2	81.10	0	0.00	81.10	2	1,445	0.14%
2019/10/01	1	82.20	1	81.60	82.30	0	1,505	0.00%
2019/09/27	5	80.80	8	80.95	80.80	-3	1,559	-0.19%
2019/09/26	2	83.25	0	0.00	82.40	2	1,729	0.12%
2019/09/25	16	84.55	8	84.64	84.40	8	1,757	0.46%
2019/09/24	2	87.40	0	0.00	86.50	2	1,796	0.11%
2019/09/23	3	87.00	0	0.00	87.00	3	1,800	0.17%
2019/09/19	5	85.90	0	0.00	86.00	5	1,826	0.27%
2019/09/16	0	0.00	1	87.40	86.50	-1	1,890	-0.05%
2019/09/11	1	85.00	1	86.00	85.30	0	1,964	0.00%
2019/09/10	0	0.00	1	83.80	83.90	-1	1,977	-0.05%
2019/09/06	0	0.00	5	88.00	87.00	-5	2,000	-0.25%
2019/09/05	1	88.80	1	89.00	87.40	0	2,120	0.00%
2019/09/04	10	86.29	1	87.50	87.10	9	2,130	0.42%
2019/09/03	1	86.80	16	88.31	86.30	-15	2,179	-0.69%
2019/09/02	0	0.00	1	85.60	86.30	-1	2,184	-0.05%
2019/08/30	5	84.60	0	0.00	84.60	5	2,210	0.23%
2019/08/28	1	84.60	0	0.00	85.10	1	2,308	0.04%
2019/08/22	0	0.00	15	85.43	85.30	-15	2,522	-0.59%
2019/08/21	15	83.17	1	83.70	83.50	14	2,500	0.56%
2019/08/20	5	84.00	1	83.70	84.00	4	2,526	0.16%
2019/08/19	5	83.20	0	0.00	83.20	5	2,567	0.19%
2019/08/16	0	0.00	5	83.00	82.60	-5	2,582	-0.19%
2019/08/15	0	0.00	2	80.00	82.00	-2	2,606	-0.08%
2019/08/13	9	80.88	2	79.80	81.00	7	2,662	0.26%
2019/08/12	2	82.20	0	0.00	82.60	2	2,694	0.07%
2019/08/08	1	81.20	5	83.20	82.50	-4	2,713	-0.15%
2019/08/07	2	80.30	2	81.70	80.20	0	2,737	0.00%
2019/08/05	1	83.00	0	0.00	81.20	1	2,828	0.04%
2019/08/02	2	85.70	1	86.40	85.80	1	2,899	0.03%
2019/07/30	2	88.80	2	87.75	87.60	0	3,061	0.00%
2019/07/29	3	91.60	1	91.20	90.90	2	3,117	0.06%
2019/07/25	1	96.00	0	0.00	95.20	1	3,240	0.03%
2019/07/22	0	0.00	1	94.60	94.10	-1	3,343	-0.03%
2019/07/19	20	96.10	3	96.20	96.20	17	3,392	0.50%
2019/07/18	5	96.98	5	98.20	95.00	0	3,484	0.00%
2019/07/17	1	101.00	0	0.00	99.10	1	3,520	0.03%
2019/07/16	1	100.00	1	102.50	102.50	0	3,537	0.00%
2019/07/12	1	99.50	4	99.43	99.90	-3	3,658	-0.08%
2019/07/11	2	99.60	7	100.77	98.00	-5	3,746	-0.13%
2019/07/09	1	98.30	7	97.59	98.10	-6	3,900	-0.15%
2019/07/08	0	0.00	1	98.50	98.20	-1	3,971	-0.03%
2019/07/05	1	101.00	0	0.00	100.00	1	4,079	0.02%
2019/07/04	1	101.50	0	0.00	101.00	1	4,273	0.02%
2019/07/03	6	101.67	6	102.25	101.00	0	4,250	0.00%
2019/07/02	1	95.00	0	0.00	97.50	1	4,181	0.02%
2019/07/01	5	96.16	7	95.31	94.50	-2	4,230	-0.05%
2019/06/28	2	92.85	3	92.70	92.70	-1	4,313	-0.02%
2019/06/27	2	94.00	0	0.00	93.40	2	4,701	0.04%
2019/06/26	0	0.00	4	92.10	92.00	-4	4,768	-0.08%
2019/06/24	1	93.50	0	0.00	93.90	1	5,059	0.02%
2019/06/21	2	95.30	0	0.00	93.10	2	5,233	0.04%
2019/06/20	0	0.00	3	94.40	96.00	-3	5,360	-0.06%
2019/06/19	1	92.80	2	93.95	93.70	-1	5,531	-0.02%
2019/06/14	3	92.30	3	93.13	92.20	0	6,285	0.00%
2019/06/13	5	94.82	7	95.29	93.00	-2	6,533	-0.03%
2019/06/12	2	92.20	2	92.20	91.90	0	6,974	0.00%
2019/06/11	7	91.83	2	91.00	91.50	5	7,475	0.07%
2019/06/05	0	0.00	10	89.70	89.60	-10	7,841	-0.13%
2019/06/03	1	88.20	2	88.80	89.40	-1	7,783	-0.01%
2019/05/31	1	91.00	4	91.78	90.20	-3	7,800	-0.04%
2019/05/28	1	87.60	0	0.00	87.10	1	7,848	0.01%
2019/05/22	1	90.00	3	90.80	88.10	-2	8,372	-0.02%
2019/05/21	3	90.20	0	0.00	90.50	3	8,408	0.04%
2019/05/17	1	87.50	0	0.00	87.00	1	8,505	0.01%
2019/05/16	10	91.14	0	0.00	89.50	10	8,500	0.12%
2019/05/15	1	91.10	1	90.60	91.20	0	8,522	0.00%
2019/05/14	1	90.50	1	83.70	90.80	0	8,544	0.00%
2019/05/10	4	95.83	4	94.23	92.10	0	8,443	0.00%
2019/05/09	5	96.20	5	95.08	92.00	0	8,369	0.00%
2019/05/08	1	100.50	1	99.00	100.50	0	8,294	0.00%
2019/05/07	5	102.70	2	102.75	100.50	3	8,328	0.04%
2019/05/06	4	102.50	1	102.00	101.00	3	8,296	0.04%
2019/05/03	4	104.38	7	104.50	106.00	-3	8,246	-0.04%
2019/05/02	3	98.80	6	96.60	96.60	-3	8,138	-0.04%
2019/04/30	1	97.30	1	97.10	98.20	0	8,173	0.00%
2019/04/29	3	98.30	1	96.70	96.10	2	8,280	0.02%
2019/04/26	2	102.75	3	101.83	100.50	-1	8,370	-0.01%
2019/04/25	2	101.75	0	0.00	102.00	2	8,373	0.02%
2019/04/24	0	0.00	5	102.00	102.00	-5	8,327	-0.06%
2019/04/23	1	100.50	1	99.80	99.70	0	8,246	0.00%
2019/04/22	2	102.25	2	100.50	103.00	0	8,220	0.00%
2019/04/19	1	100.50	0	0.00	100.50	1	8,219	0.01%
2019/04/18	3	103.67	0	0.00	103.00	3	8,186	0.04%
2019/04/16	21	106.36	5	106.50	106.00	16	7,996	0.20%
2019/04/12	9	113.83	0	0.00	112.50	9	7,814	0.12%
2019/04/11	11	117.55	7	119.86	115.00	4	7,750	0.05%
2019/04/10	10	118.70	15	118.50	116.00	-5	7,629	-0.07%
2019/04/09	3	114.17	2	113.75	111.50	1	7,397	0.01%
2019/04/08	2	113.00	25	116.04	112.00	-23	7,367	-0.31%
2019/04/03	8	113.69	2	111.00	112.00	6	7,261	0.08%
2019/04/02	11	113.50	3	115.17	113.00	8	7,189	0.11%
2019/04/01	15	116.93	16	120.00	113.00	-1	7,057	-0.01%
2019/03/29	32	110.61	40	112.36	113.50	-8	6,663	-0.12%
2019/03/28	15	111.17	13	112.73	109.00	2	6,621	0.03%
2019/03/27	5	110.70	6	111.83	110.00	-1	6,447	-0.02%
2019/03/26	12	112.42	3	111.50	111.50	9	6,348	0.14%
2019/03/25	5	105.50	14	107.11	111.00	-9	6,205	-0.15%
2019/03/22	10	111.10	4	110.88	106.50	6	6,051	0.10%
2019/03/21	26	108.10	27	110.17	110.00	-1	5,912	-0.02%
2019/03/20	31	110.92	8	110.94	108.00	23	5,735	0.40%
2019/03/19	8	108.19	8	108.38	109.00	0	5,403	0.00%
2019/03/18	6	110.42	7	110.00	111.50	-1	5,199	-0.02%
2019/03/15	10	107.40	11	108.64	112.00	-1	4,965	-0.02%
2019/03/14	28	101.11	32	101.53	104.00	-4	4,423	-0.09%
2019/03/13	12	87.68	99	94.59	94.80	-87	3,957	-2.20%
2019/03/12	2	85.65	2	86.70	86.20	0	3,691	0.00%
2019/03/07	2	82.25	0	0.00	80.70	2	3,754	0.05%
2019/03/06	3	83.50	4	83.95	83.80	-1	3,867	-0.03%
2019/03/05	4	87.03	1	86.40	84.00	3	3,883	0.08%
2019/02/27	6	83.37	6	83.20	83.80	0	3,749	0.00%
2019/02/26	1	87.00	0	0.00	84.60	1	3,799	0.03%
2019/02/25	1	87.60	0	0.00	87.80	1	3,946	0.03%
2019/02/22	26	88.19	34	86.14	87.10	-8	3,894	-0.21%
2019/02/21	8	85.94	12	85.60	88.60	-4	3,674	-0.11%
2019/02/20	2	80.45	3	80.60	80.60	-1	3,469	-0.03%
2019/02/19	0	0.00	2	81.10	80.60	-2	3,443	-0.06%
2019/02/18	0	0.00	2	79.00	78.50	-2	3,378	-0.06%
2019/02/15	7	76.90	0	0.00	76.60	7	3,365	0.21%
2019/02/14	11	79.64	0	0.00	79.50	11	3,384	0.33%
2019/02/13	0	0.00	10	80.50	78.60	-10	3,387	-0.30%
2019/02/12	10	76.60	0	0.00	76.60	10	3,367	0.30%
2019/01/30	20	76.75	0	0.00	76.10	20	3,611	0.55%
2019/01/28	9	77.80	9	77.39	76.90	0	3,823	0.00%
2019/01/25	70	81.90	0	0.00	81.00	70	3,895	1.80%
2019/01/21	50	80.29	51	82.97	84.40	-1	4,091	-0.02%
2019/01/18	4	79.18	4	79.90	79.10	0	4,078	0.00%
2019/01/17	2	78.00	1	76.40	74.80	1	4,118	0.02%
2019/01/15	1	77.00	1	77.20	77.20	0	4,183	0.00%
2019/01/11	1	77.00	1	78.10	75.30	0	4,223	0.00%
2019/01/10	0	0.00	13	77.00	76.00	-13	4,202	-0.31%
2019/01/09	0	0.00	1	75.20	74.50	-1	4,199	-0.02%
2019/01/07	0	0.00	15	70.87	71.80	-15	4,253	-0.35%
2019/01/03	17	71.12	4	70.65	70.00	13	4,353	0.30%
2018/12/28	0	0.00	3	73.20	73.20	-3	4,500	-0.07%
2018/12/26	13	73.35	0	0.00	72.00	13	4,710	0.28%
2018/12/25	1	73.00	1	72.00	73.80	0	4,850	0.00%
2018/12/24	0	0.00	13	76.00	76.00	-13	4,928	-0.26%
2018/12/22	3	73.60	0	0.00	73.60	3	4,962	0.06%
2018/12/21	22	69.75	12	70.35	74.50	10	5,173	0.19%
2018/12/20	0	0.00	1	74.50	73.10	-1	5,203	-0.02%
2018/12/18	0	0.00	6	79.45	76.70	-6	5,319	-0.11%
2018/12/17	0	0.00	1	77.60	79.00	-1	5,365	-0.02%
2018/12/14	5	78.04	4	77.50	78.10	1	5,397	0.02%
2018/12/13	1	77.60	1	77.00	76.40	0	5,375	0.00%
2018/12/12	1	73.50	3	74.80	74.80	-2	5,431	-0.04%
2018/12/10	2	70.70	2	69.45	70.20	0	5,668	0.00%
2018/12/07	8	73.04	3	73.00	72.90	5	5,780	0.09%
2018/12/06	3	72.30	1	72.40	72.30	2	5,939	0.03%
2018/12/05	5	79.60	5	80.10	79.60	0	6,149	0.00%
2018/12/03	1	83.00	0	0.00	85.00	1	6,234	0.02%
2018/11/30	5	78.50	1	78.00	78.50	4	6,178	0.06%
2018/11/29	0	0.00	11	79.80	76.10	-11	6,282	-0.18%
2018/11/28	11	76.00	1	76.80	76.00	10	6,234	0.16%
2018/11/27	6	74.62	2	74.20	76.00	4	6,255	0.06%
2018/11/26	0	0.00	1	74.50	74.00	-1	6,356	-0.02%
2018/11/23	2	75.30	2	74.70	73.30	0	6,442	0.00%
2018/11/22	2	78.10	30.2	80.68	77.20	-28.2	6,430	-0.44%
2018/11/21	1	74.30	7	75.19	73.50	-6	6,318	-0.09%
2018/11/20	7	71.20	1	72.10	73.40	6	6,351	0.09%
2018/11/19	0	0.00	5	72.40	72.00	-5	6,423	-0.08%
2018/11/16	0	0.00	1	72.80	70.50	-1	6,522	-0.02%
2018/11/15	3	69.80	5	69.62	70.80	-2	6,590	-0.03%
2018/11/14	5	70.30	0	0.00	69.50	5	6,826	0.07%
2018/11/12	25	70.17	21	70.16	69.50	4	6,995	0.06%
2018/11/09	13	72.00	10	71.60	72.50	3	7,088	0.04%
2018/11/08	1	74.90	0	0.00	72.80	1	7,161	0.01%
2018/11/07	7	72.34	8	72.05	74.70	-1	7,267	-0.01%
2018/11/06	22	74.14	0	0.00	69.60	22	7,287	0.30%
2018/11/05	7	73.83	10	72.39	73.40	-3	7,441	-0.04%
2018/11/02	5	71.62	2	71.35	72.00	3	7,499	0.04%
2018/10/31	3	63.40	25	63.44	63.40	-22	7,596	-0.29%
2018/10/30	7	60.10	8	59.30	57.90	-1	7,697	-0.01%
2018/10/29	6	62.53	5	62.32	63.50	1	7,837	0.01%
2018/10/26	7	67.64	7	67.90	63.30	0	8,206	0.00%
2018/10/25	4	68.38	1	68.10	67.90	3	8,531	0.04%
2018/10/19	2	67.05	2	66.90	71.60	0	8,932	0.00%
2018/10/18	2	70.10	0	0.00	69.90	2	9,187	0.02%
2018/10/16	2	71.70	2	70.40	69.60	0	9,898	0.00%
2018/10/15	0	0.00	2	68.90	69.80	-2	10,137	-0.02%
2018/10/11	1	67.40	2	67.10	66.60	-1	10,222	-0.01%
2018/10/09	4	73.75	3	74.50	73.90	1	10,225	0.01%
2018/10/08	2	76.45	1	75.60	77.00	1	10,214	0.01%
2018/10/05	1	75.30	1	76.00	75.50	0	10,248	0.00%
2018/10/04	3	82.10	5	80.48	83.20	-2	10,302	-0.02%
2018/10/03	7	83.40	6	86.20	80.60	1	10,476	0.01%
2018/10/02	2	89.80	1	88.30	87.80	1	10,553	0.01%
2018/10/01	1	89.80	1	89.80	89.80	0	10,536	0.00%
2018/09/28	1	93.20	1	89.80	89.80	0	10,706	0.00%
2018/09/27	3	88.70	1	87.70	87.70	2	10,688	0.02%
2018/09/26	3	87.00	3	88.00	87.00	0	10,763	0.00%
2018/09/25	2	87.45	2	90.20	90.10	0	10,814	0.00%
2018/09/20	0	0.00	1	85.20	84.40	-1	10,978	-0.01%
2018/09/19	1	84.60	0	0.00	84.10	1	11,146	0.01%
2018/09/18	5	83.90	8	83.99	85.10	-3	11,141	-0.03%
2018/09/17	0	0.00	1	88.20	87.70	-1	11,068	-0.01%
2018/09/14	2	86.50	1	85.50	88.40	1	11,037	0.01%
2018/09/12	1	89.80	5	89.86	88.90	-4	10,862	-0.04%
2018/09/11	2	96.35	3	92.13	89.10	-1	10,730	-0.01%
2018/09/10	1	98.00	1	101.00	99.00	0	10,501	0.00%
2018/09/07	1	104.00	1	103.50	103.50	0	10,436	0.00%
2018/09/05	0	0.00	16	104.53	103.50	-16	10,416	-0.15%
2018/09/04	15	113.00	0	0.00	110.00	15	10,441	0.14%
2018/09/03	1	109.50	12	112.21	109.50	-11	10,495	-0.10%
2018/08/31	16	112.06	15	111.50	113.50	1	10,709	0.01%
2018/08/30	2	120.00	3	119.67	119.00	-1	10,743	-0.01%
2018/08/29	3	116.17	6	115.58	120.00	-3	10,788	-0.03%
2018/08/28	1	117.00	1	119.50	115.00	0	10,951	0.00%
2018/08/27	4	115.25	6	116.25	116.00	-2	10,990	-0.02%
2018/08/24	1.1	110.73	0	0.00	113.00	1.1	11,033	0.01%
2018/08/23	3	115.50	4	117.13	114.50	-1	11,185	-0.01%
2018/08/22	3	115.33	3	115.33	116.00	0	11,279	0.00%
2018/08/21	10.1	118.26	7	117.79	114.50	3.1	11,317	0.03%
2018/08/20	18	109.03	3	111.50	115.50	15	11,226	0.13%
2018/08/15	2	108.00	2	107.50	109.00	0	11,320	0.00%
2018/08/14	3	112.00	5	112.50	111.50	-2	11,342	-0.02%
2018/08/13	15	119.13	35	118.61	113.50	-20	11,345	-0.18%
2018/08/10	1	129.46	9	132.72	126.00	-8	11,420	-0.07%
2018/08/09	22	126.66	5	126.90	129.00	17	11,345	0.15%
2018/08/08	18	127.92	6	127.42	126.00	12	11,396	0.11%
2018/08/07	54	127.48	1	125.50	125.00	53	11,266	0.47%
2018/08/06	52	127.94	53	120.75	128.00	-1	11,337	-0.01%
2018/08/03	6	127.17	3	126.17	122.50	3	11,207	0.03%
2018/08/02	4	122.13	24	126.44	127.00	-20	10,984	-0.18%
2018/08/01	44	132.36	19	138.82	123.00	25	10,537	0.24%
2018/07/31	7	128.07	27	129.52	136.50	-20	10,083	-0.20%
2018/07/30	1	127.50	2	125.50	124.50	-1	9,853	-0.01%
2018/07/27	5	134.80	3	133.17	131.50	2	9,674	0.02%
2018/07/26	2	133.25	2	132.00	131.00	0	9,492	0.00%
2018/07/25	6	135.83	4	134.38	134.50	2	9,336	0.02%
2018/07/24	8	128.44	5	131.70	132.00	3	9,032	0.03%
2018/07/23	6	122.00	4	126.38	133.00	2	8,691	0.02%
2018/07/20	2	117.75	6	120.08	121.00	-4	8,312	-0.05%
2018/07/19	2	107.25	3	110.00	110.00	-1	8,035	-0.01%
2018/07/16	1	105.00	6	106.33	105.50	-5	7,930	-0.06%
2018/07/13	12	112.42	2	113.00	111.00	10	7,854	0.13%
2018/07/12	4	113.63	3	113.33	112.50	1	7,801	0.01%
2018/07/11	9	111.39	11	110.36	110.50	-2	7,706	-0.03%
2018/07/10	10	110.50	10	107.00	110.50	0	7,546	0.00%
2018/07/09	11	99.86	1	100.50	100.50	10	7,448	0.13%
2018/07/06	0	0.00	12	105.08	102.50	-12	7,620	-0.16%
2018/07/05	13	103.65	1	107.50	97.00	12	7,452	0.16%
2018/07/04	6	104.50	2	100.00	102.50	4	7,272	0.05%
2018/07/02	0	0.00	1	112.50	112.50	-1	6,998	-0.01%
2018/06/29	1	109.50	1	108.00	108.50	0	6,864	0.00%
2018/06/28	10	109.00	0	0.00	107.50	10	6,672	0.15%
2018/06/27	12	123.21	1	118.00	119.00	11	6,470	0.17%
2018/06/26	1	120.00	0	0.00	124.00	1	6,504	0.02%
2018/06/25	0	0.00	3	117.50	120.00	-3	6,484	-0.05%
2018/06/22	3	123.83	0	0.00	121.50	3	6,450	0.05%
2018/06/21	0	0.00	1	131.00	134.50	-1	6,383	-0.02%
2018/06/20	1	145.00	0	0.00	142.00	1	6,308	0.02%
2018/06/15	3	144.50	1	144.50	144.50	2	6,276	0.03%
2018/06/14	3	160.83	1	162.50	160.50	2	6,241	0.03%
2018/06/13	1	157.00	2	164.25	159.00	-1	6,194	-0.02%
2018/06/12	3	164.00	34	167.75	168.00	-31	6,126	-0.51%
2018/06/11	34	153.87	5	153.70	153.00	29	5,982	0.48%
2018/06/08	9	148.56	6	150.42	152.50	3	5,828	0.05%
2018/06/07	4	139.63	6	140.33	141.00	-2	5,542	-0.04%
2018/06/06	3	133.00	2	133.50	134.50	1	5,367	0.02%
2018/06/05	1	126.00	2	128.75	123.50	-1	5,239	-0.02%
2018/06/04	0	0.00	31	122.42	125.00	-31	5,009	-0.62%
2018/06/01	0	0.00	2	115.00	114.00	-2	4,878	-0.04%
2018/05/31	4	121.50	2	120.25	115.00	2	4,758	0.04%
2018/05/30	1	105.00	2	108.00	115.50	-1	4,525	-0.02%
2018/05/29	7	109.36	5	105.70	105.00	2	4,326	0.05%
2018/05/28	1	108.50	2	108.25	108.50	-1	4,203	-0.02%
2018/05/25	8	102.88	13	104.23	102.00	-5	4,126	-0.12%
2018/05/24	0	0.00	4	97.95	98.10	-4	3,815	-0.10%
2018/05/22	2	88.30	0	0.00	90.90	2	3,664	0.05%
2018/05/21	20	89.00	1	87.90	89.50	19	3,557	0.53%
2018/05/18	2	83.90	13	85.58	86.50	-11	3,371	-0.33%
2018/05/17	2	81.35	3	81.40	78.70	-1	3,142	-0.03%
2018/05/16	0	0.00	1	76.50	76.50	-1	2,915	-0.03%
2018/05/15	0	0.00	1	73.10	69.60	-1	2,781	-0.04%
2018/05/14	2	68.10	12	69.30	71.00	-10	2,777	-0.36%
2018/05/11	1	62.50	1	65.10	65.10	0	2,619	0.00%
2018/05/09	5	59.56	0	0.00	59.00	5	2,681	0.19%
2018/05/07	2	59.30	0	0.00	59.30	2	2,784	0.07%
2018/05/04	1	58.00	0	0.00	57.90	1	2,984	0.03%
2018/04/26	0	0.00	1	59.60	58.10	-1	3,536	-0.03%
2018/04/24	0	0.00	1	62.50	62.40	-1	3,476	-0.03%
2018/04/23	0	0.00	5	65.14	62.60	-5	3,429	-0.15%
2018/04/19	0	0.00	1	65.30	66.00	-1	3,301	-0.03%
2018/04/17	0	0.00	12	65.80	65.20	-12	3,240	-0.37%
2018/04/16	4	70.18	6	68.57	68.30	-2	3,167	-0.06%
2018/04/13	9	67.68	6	67.77	68.80	3	3,051	0.10%
2018/04/12	35	70.26	10	69.70	67.60	25	2,929	0.85%
2018/04/11	0	0.00	1	67.10	67.30	-1	2,688	-0.04%
2018/03/29	7	65.19	9	63.01	61.40	-2	2,640	-0.08%
2018/03/28	3	63.33	0	0.00	62.60	3	2,574	0.12%
2018/03/27	0	0.00	5	63.30	62.10	-5	2,554	-0.20%
2018/03/23	5	59.80	0	0.00	59.60	5	2,529	0.20%
2018/03/19	5	62.10	0	0.00	61.00	5	2,484	0.20%
2018/03/15	0	0.00	1	63.30	62.10	-1	2,538	-0.04%
2018/03/14	0	0.00	5	60.80	60.80	-5	2,508	-0.20%
2018/03/12	1	60.80	0	0.00	60.90	1	2,591	0.04%
2018/03/09	0	0.00	1	60.80	60.80	-1	2,616	-0.04%
2018/02/27	1	65.00	1	63.30	63.90	0	2,604	0.00%
2018/02/26	1	59.50	1	61.00	61.00	0	2,528	0.00%
2018/02/23	0	0.00	3	60.70	60.10	-3	2,537	-0.12%
2018/02/12	1	57.20	0	0.00	55.70	1	2,684	0.04%
2018/02/07	2	60.30	0	0.00	58.90	2	2,849	0.07%
2018/02/06	2	56.20	6	57.08	56.20	-4	2,850	-0.14%
2018/02/05	1	60.30	1	60.20	62.40	0	2,829	0.00%
2018/02/02	6	64.52	0	0.00	63.90	6	2,885	0.21%
2018/02/01	1	66.70	12	67.57	65.20	-11	2,905	-0.38%
2018/01/30	16	63.50	0	0.00	63.90	16	2,848	0.56%
2018/01/29	1	65.00	17	66.46	65.00	-16	2,815	-0.57%
2018/01/26	15	63.60	5	63.60	63.00	10	2,670	0.37%
2018/01/25	6	62.08	20	61.82	62.50	-14	2,600	-0.54%
2018/01/24	22	58.15	27	57.64	58.80	-5	2,372	-0.21%
2018/01/23	1	54.80	0	0.00	53.50	1	2,310	0.04%
2018/01/22	17	53.57	4	55.25	55.70	13	2,337	0.56%
2018/01/11	0	0.00	1	49.80	49.45	-1	2,489	-0.04%
2018/01/09	4	50.75	0	0.00	50.20	4	2,599	0.15%
2018/01/05	1	52.10	4	52.35	52.00	-3	2,775	-0.11%
2018/01/03	5	51.20	0	0.00	50.60	5	2,832	0.18%
2018/01/02	1	50.60	0	0.00	51.10	1	2,852	0.04%