揚明光 (3504)-元大-竹山券商分點個股進出

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

揚明光

(3504)

可現股當沖

股價
55.9
漲跌
--
漲幅
0.00%
成交量
265張
產業
上市光電類股
378人加入追蹤

立即追蹤
本地時間:13:30

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

揚明光 (3504)籌碼相關－元大-竹山券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

元大-竹山券商分點個股進出
元大-竹山券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/16	0	0.00	1	56.40	55.90	-1	658	-0.15%
2024/05/13	0	0.00	1	55.80	55.30	-1	709	-0.14%
2024/05/09	0	0.00	1	56.20	55.30	-1	764	-0.13%
2024/05/08	1	56.70	0	0.00	56.70	1	779	0.13%
2024/05/06	1	55.20	0	0.00	55.20	1	814	0.12%
2024/05/03	2	55.30	0	0.00	55.30	2	837	0.24%
2024/04/29	0	0.00	1	54.10	54.90	-1	1,163	-0.09%
2024/04/19	1	54.50	0	0.00	53.90	1	1,246	0.08%
2024/04/15	1	56.20	0	0.00	56.20	1	1,254	0.08%
2024/04/12	0	0.00	4	58.70	57.20	-4	1,267	-0.32%
2024/04/11	2	57.35	0	0.00	57.30	2	1,268	0.16%
2024/04/10	0	0.00	1	59.20	58.30	-1	1,279	-0.08%
2024/04/09	1	58.00	0	0.00	58.00	1	1,285	0.08%
2024/04/02	1	58.50	0	0.00	58.40	1	1,376	0.07%
2024/03/27	1	60.10	0	0.00	59.80	1	1,426	0.07%
2024/03/19	0	0.00	2	59.00	58.90	-2	1,463	-0.14%
2024/03/15	0	0.00	1	58.60	58.80	-1	1,527	-0.07%
2024/03/11	1	61.30	1	61.20	61.10	0	1,523	0.00%
2024/03/08	0	0.00	12	62.10	60.80	-12	1,524	-0.79%
2024/03/07	6	63.60	0	0.00	63.00	6	1,516	0.40%
2024/03/06	0	0.00	1	65.10	64.50	-1	1,513	-0.07%
2024/03/05	0	0.00	1	65.10	65.20	-1	1,512	-0.07%
2024/03/04	1	65.80	0	0.00	65.60	1	1,514	0.07%
2024/03/01	0	0.00	1	65.50	65.70	-1	1,513	-0.07%
2024/02/27	0	0.00	1	66.00	64.90	-1	1,520	-0.07%
2024/02/26	7	64.74	11	65.27	65.20	-4	1,537	-0.26%
2024/02/23	9	70.12	2	70.55	69.60	7	1,528	0.46%
2024/02/22	2.2	72.01	0	0.00	71.40	2.2	1,620	0.14%
2024/02/20	1	72.20	0	0.00	71.50	1	1,634	0.06%
2024/02/19	3	73.50	0	0.00	74.00	3	1,602	0.19%
2024/02/16	0	0.00	4	69.88	70.80	-4	1,502	-0.27%
2024/02/15	4	68.98	1.1	68.92	68.80	3	1,484	0.20%
2024/02/05	1	71.00	1	71.00	70.40	0	1,469	0.00%
2024/02/02	3	70.93	3	71.13	71.90	0	1,443	0.00%
2024/02/01	3	68.77	1	69.20	68.70	2	1,398	0.14%
2024/01/31	3	69.97	2	70.10	69.80	1	1,390	0.07%
2024/01/30	1	69.30	0	0.00	69.30	1	1,377	0.07%
2024/01/29	2	71.10	0	0.00	69.60	2	1,373	0.15%
2024/01/26	1	68.40	1	70.40	69.90	0	1,349	0.00%
2024/01/25	5	71.94	2	69.90	69.90	3	1,325	0.23%
2024/01/24	0	0.00	2	74.15	71.90	-2	1,281	-0.16%
2024/01/23	2.1	70.74	0	0.00	70.80	2.1	1,095	0.19%
2024/01/22	0	0.00	3	68.47	70.00	-3	1,006	-0.30%
2024/01/19	0	0.00	1	66.40	66.70	-1	945	-0.11%
2024/01/16	0	0.00	2	65.60	65.50	-2	933	-0.21%
2024/01/12	2	66.45	3	66.53	66.10	-1	930	-0.11%
2024/01/09	1	64.90	0	0.00	64.70	1	923	0.11%
2024/01/08	5	66.28	1	68.10	65.60	4	917	0.44%
2024/01/05	1	66.70	0	0.00	66.90	1	903	0.11%
2024/01/03	2	67.40	1	67.10	66.90	1	886	0.11%
2024/01/02	2	69.40	2	69.35	68.70	0	869	0.00%
2023/12/29	0	0.00	2	68.00	67.60	-2	787	-0.25%
2023/12/28	2	67.15	0	0.00	67.30	2	780	0.26%
2023/12/27	1	67.80	0	0.00	68.20	1	772	0.13%
2023/12/26	0	0.00	1	67.00	68.60	-1	740	-0.13%
2023/12/25	0	0.00	1	65.60	65.00	-1	717	-0.14%
2023/12/18	1	64.30	0	0.00	64.00	1	712	0.14%
2023/12/15	2	65.55	0	0.00	65.00	2	704	0.28%
2023/12/14	1	67.50	6	68.62	66.90	-5	690	-0.72%
2023/12/13	5	67.70	1	68.50	66.70	4	650	0.62%
2023/12/12	0	0.00	1	65.90	65.20	-1	609	-0.16%
2023/12/07	1	66.20	0	0.00	65.10	1	594	0.17%
2023/12/06	0	0.00	1	67.10	65.80	-1	594	-0.17%
2023/12/05	0	0.00	1	65.90	65.10	-1	589	-0.17%
2023/12/01	0	0.00	2	67.30	67.00	-2	594	-0.34%
2023/11/30	1	66.60	0	0.00	66.60	1	616	0.16%
2023/11/29	0	0.00	1	67.70	67.20	-1	615	-0.16%
2023/11/22	8	68.88	1	69.50	68.80	7	570	1.23%
2023/11/21	5	70.64	3	67.77	68.70	2	526	0.38%
2023/11/17	1	61.40	1	62.20	62.20	0	381	0.00%
2023/11/13	1	57.80	0	0.00	57.90	1	380	0.26%
2023/11/10	0	0.00	2	57.75	57.60	-2	381	-0.52%
2023/11/08	1	59.00	0	0.00	58.70	1	391	0.26%
2023/10/31	1	55.00	0	0.00	55.00	1	406	0.25%
2023/10/11	0	0.00	1	63.90	60.50	-1	526	-0.19%
2023/10/06	1	62.50	0	0.00	62.70	1	535	0.19%
2023/10/02	0	0.00	1	62.80	63.10	-1	642	-0.16%
2023/09/26	1	62.30	0	0.00	62.40	1	711	0.14%
2023/09/22	0	0.00	2	63.20	63.10	-2	716	-0.28%
2023/09/20	0	0.00	1	64.00	64.20	-1	708	-0.14%
2023/09/15	1	64.70	0	0.00	64.50	1	729	0.14%
2023/09/13	0	0.00	1	64.40	64.10	-1	733	-0.14%
2023/09/12	1	62.50	0	0.00	62.70	1	737	0.14%
2023/09/11	0	0.00	1	62.80	62.60	-1	751	-0.13%
2023/09/07	0.4	65.80	0	0.00	64.50	0.4	765	0.05%
2023/09/06	2	65.50	0	0.00	65.80	2	772	0.26%
2023/09/05	1	65.20	1	66.90	66.70	0	781	0.00%
2023/08/28	0	0.00	1	59.90	60.40	-1	1,008	-0.10%
2023/08/22	0	0.00	1	62.70	62.20	-1	1,066	-0.09%
2023/08/21	0.2	63.72	0	0.00	63.50	0.2	1,068	0.02%
2023/08/18	0.1	63.00	0	0.00	63.30	0.1	1,074	0.01%
2023/08/17	1.1	63.63	0	0.00	64.50	1.1	1,073	0.10%
2023/08/14	1.2	63.10	0	0.00	62.40	1.2	1,105	0.11%
2023/08/10	0	0.00	3	63.80	63.70	-3	1,153	-0.26%
2023/08/02	1	68.10	0	0.00	66.50	1	1,150	0.09%
2023/08/01	1	67.90	1	68.00	68.00	0	1,139	0.00%
2023/07/31	1	67.80	1	68.10	67.70	0	1,139	0.00%
2023/07/28	0	0.00	2	69.50	69.50	-2	1,125	-0.18%
2023/07/26	0	0.00	1	69.90	69.50	-1	1,122	-0.09%
2023/07/24	1	70.40	0	0.00	70.00	1	1,120	0.09%
2023/07/18	1	76.30	0	0.00	75.10	1	1,135	0.09%
2023/07/17	1	74.30	0	0.00	74.50	1	1,133	0.09%
2023/07/13	0	0.00	1	76.20	74.70	-1	1,154	-0.09%
2023/07/12	3	76.83	0	0.00	75.60	3	1,173	0.26%
2023/07/11	2	77.00	1	77.90	77.30	1	1,173	0.09%
2023/07/10	5	80.28	5	80.16	78.10	0	1,163	0.00%
2023/06/30	0	0.00	0	77.90	77.60	0	1,061	0.00%
2023/06/28	1	77.60	0	77.30	77.10	1	1,104	0.09%
2023/06/27	3	77.70	0	0.00	77.20	3	1,112	0.27%
2023/06/21	0	0.00	0.1	77.47	77.80	-0.1	1,102	-0.01%
2023/06/20	1	78.10	0.1	77.60	77.10	0.9	1,107	0.08%
2023/06/19	0	0.00	0	78.40	78.10	0	1,105	0.00%
2023/06/16	0	0.00	0	78.26	77.80	0	1,107	0.00%
2023/06/13	1	80.40	0	0.00	80.30	1	1,089	0.09%
2023/06/12	0	0.00	1	80.20	80.10	-1	1,088	-0.09%
2023/06/09	1	83.30	1	81.50	81.10	0	1,089	0.00%
2023/06/08	1	80.10	0	0.00	80.10	1	1,089	0.09%
2023/06/07	0	0.00	1	81.40	81.30	-1	1,097	-0.09%
2023/06/06	10	82.13	0	0.00	81.30	10	1,112	0.90%
2023/06/05	3	87.80	2	89.95	87.00	1	1,069	0.09%
2023/06/02	0	0.00	1	85.90	86.50	-1	1,100	-0.09%
2023/06/01	1	86.20	6	88.10	86.20	-5	1,218	-0.41%
2023/05/30	5	83.38	9	84.41	84.00	-4	1,189	-0.33%
2023/05/29	5	81.70	7	81.91	81.70	-2	1,164	-0.17%
2023/05/26	1	79.70	0	0.00	78.60	1	1,148	0.09%
2023/05/22	0	0.00	1	80.70	80.40	-1	1,223	-0.08%
2023/05/18	1	79.50	0	0.00	79.50	1	1,223	0.08%
2023/05/17	2	82.00	4	79.88	80.80	-2	1,215	-0.16%
2023/05/11	1	75.20	0	0.00	74.10	1	1,177	0.08%
2023/05/02	1	77.80	0	0.00	77.70	1	1,388	0.07%
2023/04/28	0	0.00	0	76.20	76.60	0	1,393	0.00%
2023/04/21	1	78.70	0	0.00	78.50	1	1,373	0.07%
2023/04/20	4	81.10	0	0.00	80.60	4	1,366	0.29%
2023/04/19	5	85.22	0	0.00	84.00	5	1,354	0.37%
2023/04/18	3	87.13	0	0.00	86.70	3	1,349	0.22%
2023/04/17	0	0.00	4	90.30	89.60	-4	1,377	-0.29%
2023/04/14	0	0.00	0.1	86.90	86.90	-0.1	1,384	-0.01%
2023/04/06	1	87.80	1	88.50	88.70	0	1,374	0.00%
2023/03/30	5	89.00	10	89.12	88.30	-5	1,374	-0.36%
2023/03/29	0	0.00	1	86.60	86.60	-1	1,341	-0.07%
2023/03/28	2	85.20	2	85.60	85.20	0	1,360	0.00%
2023/03/23	3	86.97	1	87.50	87.50	2	1,404	0.14%
2023/03/21	0	0.00	2	86.60	86.90	-2	1,432	-0.14%
2023/03/15	2	86.30	0	0.00	86.00	2	1,493	0.13%
2023/03/13	1	83.40	1	86.80	86.80	0	1,539	0.00%
2023/03/10	4	87.33	0	0.00	86.00	4	1,587	0.25%
2023/03/09	4	89.08	4	90.98	88.60	0	1,644	0.00%
2023/03/08	4	89.30	1	89.20	89.20	3	1,787	0.17%
2023/03/07	12	91.86	13	90.45	90.70	-1	1,786	-0.06%
2023/03/06	11	90.86	16	90.59	91.40	-5	1,701	-0.29%
2023/03/03	3	86.67	5	86.26	85.80	-2	1,584	-0.13%
2023/02/24	2	83.30	0	0.00	83.10	2	1,720	0.12%
2023/02/22	2	84.85	4	84.30	84.20	-2	1,793	-0.11%
2023/02/21	4	87.50	4	87.60	87.60	0	1,967	0.00%
2023/02/15	1	82.30	0	0.00	82.30	1	2,244	0.04%
2023/02/13	0	0.00	2	84.00	83.60	-2	2,464	-0.08%
2023/02/10	4	86.28	1	88.30	85.50	3	2,520	0.12%
2023/02/09	0	0.00	1	88.00	87.90	-1	2,536	-0.04%
2023/02/08	3	87.30	1	88.60	87.10	2	2,607	0.08%
2023/02/07	2	87.85	0	0.00	87.40	2	2,721	0.07%
2023/02/03	1	88.50	0	0.00	88.30	1	2,800	0.04%
2023/02/02	1	90.00	4	90.70	89.90	-3	2,833	-0.11%
2023/02/01	1	85.00	1	86.20	86.20	0	2,752	0.00%
2023/01/31	0	0.00	6	84.78	85.70	-6	2,754	-0.22%
2023/01/30	0	0.00	1	83.70	83.10	-1	2,732	-0.04%
2023/01/12	1	82.10	0	0.00	81.40	1	2,789	0.04%
2023/01/11	0	0.00	3	83.17	83.10	-3	2,809	-0.11%
2023/01/10	1	82.10	0	0.00	82.40	1	2,827	0.04%
2023/01/09	2	83.50	2	83.70	83.20	0	2,845	0.00%
2023/01/05	0	0.00	2	83.15	83.50	-2	2,894	-0.07%
2023/01/04	5	81.64	1	82.40	81.70	4	2,893	0.14%
2022/12/26	1	77.70	1	78.40	78.30	0	3,037	0.00%
2022/12/22	1	76.80	0	0.00	76.90	1	3,141	0.03%
2022/12/21	1	76.90	0	0.00	76.40	1	3,252	0.03%
2022/12/16	1	81.10	0	0.00	80.20	1	3,476	0.03%
2022/12/15	1	83.00	1	84.30	82.90	0	3,533	0.00%
2022/12/14	0	0.00	4	82.25	82.80	-4	3,563	-0.11%
2022/12/12	2	83.50	0	0.00	84.30	2	3,630	0.06%
2022/12/08	3	86.10	0	0.00	87.70	3	3,782	0.08%
2022/12/07	2	87.60	2	89.75	86.40	0	3,919	0.00%
2022/12/06	2	90.10	0	0.00	89.20	2	3,986	0.05%
2022/12/05	1	92.60	0	0.00	92.40	1	4,155	0.02%
2022/12/02	1	93.50	1	94.50	93.50	0	4,317	0.00%
2022/12/01	2	93.25	1	95.60	92.70	1	4,479	0.02%
2022/11/30	4	93.88	5	94.10	93.20	-1	5,041	-0.02%
2022/11/28	1	90.00	0	0.00	90.70	1	5,776	0.02%
2022/11/25	0	0.00	1	90.90	89.30	-1	6,040	-0.02%
2022/11/24	2	90.60	1	92.40	90.30	1	6,369	0.02%
2022/11/23	1	90.80	1	89.60	89.60	0	6,451	0.00%
2022/11/22	0	0.00	1	89.90	90.00	-1	6,420	-0.02%
2022/11/18	2	93.30	3	92.60	92.70	-1	6,472	-0.02%
2022/11/17	7	93.39	5.5	93.10	93.40	1.5	6,465	0.02%
2022/11/16	1	89.40	0	0.00	90.80	1	6,363	0.02%
2022/11/15	1	94.10	1.5	93.06	91.10	-0.5	6,365	-0.01%
2022/11/14	3	92.13	3	91.80	93.40	0	6,388	0.00%
2022/11/11	2	92.60	2	90.70	90.10	0	6,465	0.00%
2022/11/10	11	91.78	10	90.90	90.30	1	6,599	0.02%
2022/11/09	1	85.50	3	86.47	87.30	-2	6,549	-0.03%
2022/11/08	6	85.97	9	85.17	84.20	-3	6,632	-0.05%
2022/11/07	2	84.00	0	0.00	83.60	2	6,695	0.03%
2022/11/04	7	83.67	6	83.53	84.00	1	6,960	0.01%
2022/11/03	3	82.87	3.9	82.90	83.60	-0.9	7,148	-0.01%
2022/11/02	2	79.40	1	77.90	79.60	1	7,138	0.01%
2022/11/01	2	74.90	1	75.60	75.60	1	7,246	0.01%
2022/10/28	0	0.00	0	71.00	69.90	0	8,134	0.00%
2022/10/19	1.1	77.90	1	75.70	75.80	0.1	9,386	0.00%
2022/10/18	1.1	77.73	1	76.80	76.70	0.1	9,489	0.00%
2022/10/14	0	0.00	1	77.60	77.30	-1	10,055	-0.01%
2022/10/13	0.1	76.95	0	0.00	74.30	0.1	10,176	0.00%
2022/10/11	0.3	80.48	0	0.00	79.40	0.3	10,525	0.00%
2022/10/07	0	86.10	0	0.00	86.00	0	10,988	0.00%
2022/10/06	0.1	87.75	0	0.00	87.60	0.1	11,626	0.00%
2022/10/05	1	89.90	1	87.40	87.20	0	11,760	0.00%
2022/09/30	1	84.90	1	83.50	86.70	0	12,701	0.00%
2022/09/29	7	88.41	6	86.60	85.70	1	12,801	0.01%
2022/09/28	9.3	88.07	9	87.36	86.80	0.3	12,842	0.00%
2022/09/27	0.1	93.25	0	0.00	93.50	0.1	12,884	0.00%
2022/09/26	0	0.00	1.3	93.47	93.00	-1.3	12,863	-0.01%
2022/09/23	1	101.50	0	0.00	101.00	1	12,819	0.01%
2022/09/19	1	103.00	1	103.00	102.00	0	12,889	0.00%
2022/09/15	1	108.50	1	108.50	104.00	0	12,852	0.00%
2022/09/12	36	106.10	36	105.96	107.00	0	12,537	0.00%
2022/09/08	5	104.30	4	102.88	103.00	1	12,372	0.01%
2022/09/07	2	105.50	1	107.00	104.50	1	12,251	0.01%
2022/09/06	13	112.31	12	112.38	106.50	1	12,153	0.01%
2022/09/05	7	111.00	6	109.58	109.00	1	11,556	0.01%
2022/09/02	8	113.38	10	112.65	114.00	-2	11,627	-0.02%
2022/09/01	6	103.83	9.4	106.90	110.50	-3.4	10,967	-0.03%
2022/08/31	7	101.71	8	101.75	100.50	-1	10,677	-0.01%
2022/08/30	4	95.83	7	95.76	98.60	-3	10,344	-0.03%
2022/08/29	2	89.05	2.2	89.90	89.70	-0.2	10,179	0.00%
2022/08/26	2	94.65	2.1	95.00	94.60	-0.1	10,138	0.00%
2022/08/25	1	92.80	1.3	93.41	92.50	-0.3	10,067	0.00%
2022/08/24	0.1	92.61	0	0.00	92.50	0.1	10,039	0.00%
2022/08/23	2.2	92.34	0	0.00	92.30	2.2	9,988	0.02%
2022/08/22	5	97.56	0.4	96.38	95.10	4.6	9,894	0.05%
2022/08/19	2	102.00	4	102.38	99.50	-2	9,808	-0.02%
2022/08/18	4	100.38	3	101.83	100.00	1	9,686	0.01%
2022/08/17	3	100.67	6	101.92	102.50	-3	9,540	-0.03%
2022/08/16	4	100.03	2	101.25	97.70	2	9,312	0.02%
2022/08/15	7	97.21	7	96.84	98.40	0	9,172	0.00%
2022/08/12	3	99.40	4	98.08	97.70	-1	9,051	-0.01%
2022/08/11	8	101.33	9	100.33	99.70	-1	8,925	-0.01%
2022/08/10	10	101.13	11	99.65	99.00	-1	8,635	-0.01%
2022/08/09	12	96.82	10	97.40	97.00	2	8,374	0.02%
2022/08/08	3	99.03	2	98.55	98.00	1	8,262	0.01%
2022/08/05	8	101.85	11	101.15	100.00	-3	8,076	-0.04%
2022/08/04	20	97.80	20	98.06	100.50	0	7,732	0.00%
2022/08/03	26	97.40	24	97.69	96.50	2	7,113	0.03%
2022/08/02	2	93.20	0	0.00	93.00	2	6,686	0.03%
2022/08/01	0.2	94.23	0	0.00	93.20	0.2	6,616	0.00%
2022/07/28	0	0.00	1	91.19	91.90	-1	6,424	-0.02%
2022/07/27	4	90.75	2	91.10	92.00	2	6,259	0.03%
2022/07/26	4	90.27	2	87.66	87.20	2	6,006	0.03%
2022/07/25	1.1	96.42	3	95.67	96.80	-1.9	5,768	-0.03%
2022/07/22	11	98.45	21	98.24	95.50	-10	5,647	-0.18%
2022/07/21	11	95.21	13	94.98	95.80	-2	5,257	-0.04%
2022/07/20	3	94.70	4	93.50	94.20	-1	5,045	-0.02%
2022/07/19	17	96.81	8	96.53	94.80	9	4,900	0.18%
2022/07/18	7	95.14	3	94.67	94.80	4	4,647	0.09%
2022/07/15	58	96.37	59	96.62	96.20	-1	4,480	-0.02%
2022/07/14	35	92.98	33.5	92.21	94.20	1.5	3,982	0.04%
2022/07/13	0	0.00	5	91.88	92.70	-5	3,320	-0.15%
2022/07/12	26	86.53	26	87.22	84.30	0	3,159	0.00%
2022/07/11	7	87.89	4	87.90	87.90	3	2,919	0.10%
2022/07/08	6	82.42	6	83.62	86.30	0	2,462	0.00%
2022/07/07	2	77.00	2	78.50	78.50	0	2,105	0.00%
2022/07/05	6	73.53	7	73.86	74.40	-1	1,861	-0.05%
2022/06/27	4	71.68	6	72.32	73.50	-2	1,437	-0.14%
2022/06/24	0	0.00	1	68.60	68.00	-1	1,286	-0.08%
2022/06/21	2	61.40	0	0.00	63.30	2	1,264	0.16%
2022/06/20	0	0.00	1	63.30	60.40	-1	1,260	-0.08%
2022/06/17	1	64.40	0	0.00	64.20	1	1,238	0.08%
2022/06/15	0	0.00	0	73.00	70.70	0	1,146	0.00%
2022/06/13	5	72.26	3	70.47	71.50	2	996	0.20%
2022/06/10	1	70.70	5	69.32	71.90	-4	727	-0.55%
2022/05/26	0	0.00	1	62.00	61.90	-1	792	-0.13%
2022/05/12	0	0.00	1	60.50	60.30	-1	927	-0.11%
2022/05/11	0	0.00	1	62.00	62.00	-1	936	-0.11%
2022/05/06	1	65.50	0	0.00	64.90	1	948	0.11%
2022/05/05	0	0.00	1	67.50	67.70	-1	961	-0.10%
2022/05/04	1	66.00	0	0.00	65.80	1	981	0.10%
2022/04/29	1	65.60	0	0.00	64.90	1	1,022	0.10%
2022/04/26	1	66.20	0	0.00	66.90	1	1,030	0.10%
2022/04/18	0.1	71.30	0	0.00	70.80	0.1	1,183	0.01%
2022/04/14	1	73.50	0	0.00	74.00	1	1,228	0.08%
2022/04/07	0.2	76.60	0	0.00	73.60	0.2	1,271	0.02%
2022/04/01	0	77.30	0	0.00	77.40	0	1,278	0.00%
2022/03/31	1	78.71	0	0.00	78.50	1	1,288	0.08%
2022/03/25	1	79.90	0	0.00	78.00	1	1,391	0.07%
2022/03/18	0.1	79.50	0	0.00	80.00	0.1	1,462	0.01%
2022/03/10	1	80.00	1	79.70	80.40	0	1,664	0.00%
2022/03/09	1	77.90	8	78.60	77.90	-7	1,804	-0.39%
2022/03/08	10	77.68	2	78.50	77.30	8	1,833	0.44%
2022/03/07	0.1	79.75	0	0.00	78.40	0.1	1,844	0.01%
2022/03/04	0.2	85.95	1	86.10	84.20	-0.8	1,873	-0.04%
2022/03/03	1	87.10	1	88.20	87.60	0	1,934	0.00%
2022/02/24	0	0.00	1	81.80	81.80	-1	2,111	-0.05%
2022/02/18	3	90.00	1	89.60	89.30	2	3,089	0.06%
2022/02/14	2	92.10	1	91.70	91.10	1	3,562	0.03%
2022/02/10	0.1	95.00	1	95.00	94.50	-0.9	3,891	-0.02%
2022/01/11	1.1	102.64	1	105.00	104.00	0.1	8,238	0.00%
2022/01/10	1.1	106.52	2	107.50	109.00	-1	8,304	-0.01%
2022/01/07	1	107.50	4	108.50	108.00	-3	8,565	-0.04%
2022/01/06	3	114.83	1	115.00	115.00	2	8,950	0.02%
2022/01/04	0	0.00	1	117.00	117.50	-1	9,544	-0.01%
2021/12/30	0	0.00	2	117.00	117.50	-2	9,742	-0.02%
2021/12/27	2	120.50	3	122.00	122.00	-1	9,900	-0.01%
2021/12/24	0	0.00	1	119.50	119.00	-1	9,939	-0.01%
2021/12/22	2	122.00	5	123.20	123.00	-3	10,098	-0.03%
2021/12/21	8	120.75	6	121.50	118.00	2	10,331	0.02%
2021/12/16	3	122.17	0	0.00	122.00	3	10,644	0.03%
2021/12/15	1.1	116.55	6	119.67	120.00	-4.9	10,704	-0.05%
2021/12/13	1	123.00	1	125.00	122.50	0	10,672	0.00%
2021/12/10	2	126.75	2	127.00	125.00	0	10,695	0.00%
2021/12/09	2	129.50	1	128.00	127.00	1	10,708	0.01%
2021/12/08	3	128.33	9	128.28	128.00	-6	10,699	-0.06%
2021/12/07	1	130.50	3	128.00	124.50	-2	10,757	-0.02%
2021/12/06	4	131.25	44	128.52	129.00	-40	10,831	-0.37%
2021/12/03	7	128.93	12	130.00	129.00	-5	10,841	-0.05%
2021/12/02	1	126.00	0	0.00	123.00	1	10,842	0.01%
2021/12/01	2	123.25	1	123.50	125.50	1	10,958	0.01%
2021/11/30	42	124.14	2	123.25	124.50	40	11,025	0.36%
2021/11/29	6	119.92	12	118.79	120.50	-6	11,128	-0.05%
2021/11/26	2	126.00	2	120.75	120.50	0	11,412	0.00%
2021/11/25	8	130.13	8	129.00	127.00	0	11,529	0.00%
2021/11/24	4	130.88	1	127.00	127.00	3	11,797	0.03%
2021/11/23	9	135.06	6	135.00	131.50	3	11,998	0.03%
2021/11/22	18	139.31	2	136.25	136.50	16	12,312	0.13%
2021/11/19	23	144.87	27	145.52	140.00	-4	12,403	-0.03%
2021/11/18	17	147.38	8	146.63	140.50	9	12,142	0.07%
2021/11/17	2	141.75	7	145.21	146.00	-5	11,811	-0.04%
2021/11/15	2	140.00	21	137.93	136.50	-19	11,555	-0.16%
2021/11/12	25	133.42	7	134.71	135.50	18	11,433	0.16%
2021/11/11	4	133.13	3	131.17	130.00	1	11,328	0.01%
2021/11/10	2	134.50	1	134.50	133.50	1	11,322	0.01%
2021/11/09	14	137.25	12	132.67	131.50	2	11,337	0.02%
2021/11/05	2	133.25	1	132.00	132.00	1	11,161	0.01%
2021/11/04	1	139.00	4	136.25	131.50	-3	11,251	-0.03%
2021/11/03	1	136.50	1	135.00	134.50	0	11,166	0.00%
2021/11/02	37	145.09	21	140.19	136.00	16	11,109	0.14%
2021/11/01	6	138.17	11	139.45	144.00	-5	10,651	-0.05%
2021/10/29	7	133.57	9	134.33	131.00	-2	10,290	-0.02%
2021/10/28	4	136.63	5	137.60	130.00	-1	10,005	-0.01%
2021/10/27	8.5	137.71	4	136.25	134.50	4.5	9,699	0.05%
2021/10/26	25	135.88	33	136.45	134.50	-8	9,469	-0.08%
2021/10/25	23	138.32	15	138.63	137.00	8	8,971	0.09%
2021/10/22	22	128.59	36	131.29	134.00	-14	8,461	-0.17%
2021/10/21	7	121.00	14	120.82	122.00	-7	7,869	-0.09%
2021/10/20	11	119.77	15	119.17	118.00	-4	7,514	-0.05%
2021/10/19	2	110.00	6	112.83	112.00	-4	7,180	-0.06%
2021/10/18	4	110.63	4	111.13	112.00	0	7,079	0.00%
2021/10/15	27	110.57	24	109.81	112.00	3	6,992	0.04%
2021/10/14	39	116.97	24	113.63	109.50	15	6,722	0.22%
2021/10/13	27	116.87	19	120.55	121.50	8	6,313	0.13%
2021/10/12	0	0.00	39	116.83	110.50	-39	5,951	-0.66%
2021/10/04	2	103.50	0	0.00	102.50	2	5,575	0.04%
2021/09/30	0	0.00	1	111.00	112.00	-1	5,447	-0.02%
2021/09/29	4	106.63	1	105.50	107.00	3	5,394	0.06%
2021/09/28	5	117.50	7	115.14	114.50	-2	5,326	-0.04%
2021/09/27	14	108.96	2	113.00	110.50	12	5,060	0.24%
2021/09/23	7	106.71	15.1	105.87	105.00	-8.1	4,911	-0.17%
2021/09/22	0	0.00	1	104.00	106.50	-1	4,779	-0.02%
2021/09/15	0	0.00	2	99.40	98.00	-2	4,784	-0.04%
2021/09/13	1	104.00	0	0.00	106.00	1	4,713	0.02%
2021/09/10	1	103.00	0	0.00	103.50	1	4,656	0.02%
2021/09/09	2	109.00	1	109.00	109.00	1	4,558	0.02%
2021/09/08	2	109.50	0	0.00	107.50	2	4,446	0.04%
2021/09/07	10	115.95	2	112.50	112.50	8	4,405	0.18%
2021/09/06	13	115.96	6	117.25	119.00	7	4,258	0.16%
2021/09/03	2	110.00	1	110.50	111.50	1	4,109	0.02%
2021/09/02	3	113.50	9	116.11	116.00	-6	4,009	-0.15%
2021/09/01	13	117.08	7	116.50	114.00	6	3,853	0.16%
2021/08/31	6.1	113.21	9	114.50	121.00	-2.9	3,494	-0.08%
2021/08/30	6	115.67	3	117.67	115.00	3	3,323	0.09%
2021/08/27	13	113.77	13	110.88	119.00	0	2,995	0.00%
2021/08/26	13	112.77	0	0.00	116.50	13	2,724	0.48%
2021/08/25	0	0.00	3	105.50	106.00	-3	2,343	-0.13%
2021/08/24	2	92.95	7	91.74	96.50	-5	2,190	-0.23%
2021/08/23	0	0.00	3	88.50	87.80	-3	2,105	-0.14%
2021/08/20	9	86.79	0	0.00	86.20	9	2,092	0.43%
2021/08/19	3	90.40	2	90.05	90.10	1	2,048	0.05%
2021/08/18	3	88.17	10	89.62	91.10	-7	2,022	-0.35%
2021/08/17	0	0.00	1	87.90	85.80	-1	1,996	-0.05%
2021/08/16	8	87.04	0	0.00	87.50	8	1,954	0.41%
2021/08/13	0	0.00	4	92.15	93.00	-4	1,859	-0.22%
2021/08/12	1	88.50	0	0.00	86.80	1	1,742	0.06%
2021/08/11	5	94.48	3	94.40	94.60	2	1,670	0.12%
2021/08/10	4	97.78	5	97.76	97.20	-1	1,586	-0.06%
2021/08/09	2	93.80	0	0.00	93.30	2	1,432	0.14%
2021/08/06	4	93.80	2	93.70	94.00	2	1,396	0.14%
2021/08/05	0	0.00	8	91.65	90.50	-8	1,349	-0.59%
2021/08/04	2	89.80	0	0.00	88.80	2	1,345	0.15%
2021/08/03	0	0.00	9	87.80	89.10	-9	1,317	-0.68%
2021/08/02	4	84.70	1	87.20	86.80	3	1,308	0.23%
2021/07/30	2	85.00	0	0.00	84.20	2	1,323	0.15%
2021/07/29	0	0.00	6	86.87	83.60	-6	1,337	-0.45%
2021/07/27	0	0.00	1	84.20	81.50	-1	1,318	-0.08%
2021/07/22	0	0.00	1	78.30	79.00	-1	1,347	-0.07%
2021/07/21	0	0.00	3	79.70	77.10	-3	1,359	-0.22%
2021/07/19	1	81.20	3	81.70	80.80	-2	1,388	-0.14%
2021/07/16	6	82.90	0	0.00	83.40	6	1,421	0.42%
2021/07/15	6	81.95	0	0.00	82.20	6	1,461	0.41%
2021/07/14	2	81.30	2	84.30	82.10	0	1,500	0.00%
2021/07/13	9	90.04	1	89.80	88.20	8	1,505	0.53%
2021/07/12	0	0.00	7	92.71	98.00	-7	1,470	-0.48%
2021/07/08	0	0.00	1	90.50	89.00	-1	1,495	-0.07%
2021/07/07	6	89.30	1	90.40	88.40	5	1,520	0.33%
2021/07/06	2	92.15	0	0.00	89.90	2	1,558	0.13%
2021/07/05	0	0.00	4	93.00	92.00	-4	1,579	-0.25%
2021/07/01	2	90.00	0	0.00	87.80	2	1,706	0.12%
2021/06/30	0	0.00	7	92.40	90.00	-7	1,733	-0.40%
2021/06/29	0	0.00	1	92.50	89.60	-1	1,854	-0.05%
2021/06/28	6	92.23	18	90.62	90.90	-12	1,934	-0.62%
2021/06/25	0	0.00	6	85.30	87.80	-6	1,971	-0.30%
2021/06/24	0	0.00	3	79.13	79.90	-3	1,974	-0.15%
2021/06/23	0	0.00	4	78.20	77.80	-4	2,016	-0.20%
2021/06/17	0	0.00	1	76.70	77.30	-1	2,593	-0.04%
2021/06/16	1	75.40	0	0.00	75.50	1	2,712	0.04%
2021/06/07	0	0.00	1	75.20	75.80	-1	2,853	-0.04%
2021/06/02	0	0.00	1	76.00	76.30	-1	2,886	-0.03%
2021/06/01	0	0.00	3	78.43	76.50	-3	2,916	-0.10%
2021/05/25	1	74.00	0	0.00	73.20	1	2,917	0.03%
2021/05/19	1	67.60	1	70.40	70.40	0	3,101	0.00%
2021/05/12	1	69.50	0	0.00	70.00	1	3,182	0.03%
2021/05/11	4	75.18	1	75.30	71.80	3	3,155	0.10%
2021/05/07	1	79.70	1	78.40	80.60	0	3,147	0.00%
2021/05/06	1	75.80	0	0.00	75.20	1	3,118	0.03%
2021/05/03	0	0.00	1	81.50	79.70	-1	3,051	-0.03%
2021/04/29	7	85.63	0	0.00	85.20	7	3,031	0.23%
2021/04/28	2	85.10	6	88.07	87.30	-4	3,019	-0.13%
2021/04/27	5	86.44	0	0.00	85.10	5	2,994	0.17%
2021/04/26	2	85.30	3	87.67	87.10	-1	2,977	-0.03%
2021/04/23	1	85.00	0	0.00	86.20	1	2,953	0.03%
2021/04/21	7	89.71	0	0.00	89.50	7	2,892	0.24%
2021/04/20	0	0.00	5	91.30	91.60	-5	2,845	-0.18%
2021/04/19	1	87.70	1	89.60	88.60	0	2,794	0.00%
2021/04/16	0	0.00	4	89.40	89.40	-4	2,749	-0.15%
2021/04/15	0	0.00	3	86.53	86.40	-3	2,688	-0.11%
2021/04/14	4	83.50	2	81.90	83.00	2	2,660	0.08%
2021/04/13	0	0.00	1	87.20	85.50	-1	2,604	-0.04%
2021/04/12	9	88.06	0	0.00	85.50	9	2,574	0.35%
2021/04/09	2	87.50	68	88.28	87.70	-66	2,535	-2.60%
2021/04/08	3	93.43	0	0.00	90.10	3	2,495	0.12%
2021/04/07	2	92.60	5	91.10	92.60	-3	2,394	-0.13%
2021/04/06	6	90.07	0	0.00	86.70	6	2,328	0.26%
2021/04/01	0	0.00	2	93.00	89.60	-2	2,270	-0.09%
2021/03/31	68	85.94	4	87.63	87.30	64	2,131	3.00%
2021/03/30	6	84.83	9	84.18	84.00	-3	1,987	-0.15%
2021/03/29	6	79.60	0	0.00	80.00	6	1,842	0.33%
2021/03/26	1	78.10	0	0.00	79.80	1	1,793	0.06%
2021/03/23	6	86.25	8	86.64	82.70	-2	1,556	-0.13%
2021/03/22	0	0.00	3	91.70	91.70	-3	1,235	-0.24%
2021/03/19	1	78.40	1	83.40	83.40	0	1,158	0.00%
2021/03/18	0	0.00	3	75.90	75.90	-3	1,032	-0.29%
2021/03/16	0	0.00	1	69.30	68.20	-1	949	-0.11%
2021/03/11	2	66.20	0	0.00	66.40	2	883	0.23%
2021/03/08	0	0.00	1	63.00	62.70	-1	841	-0.12%
2021/03/03	2	63.65	1	63.00	63.10	1	826	0.12%
2021/02/24	1	66.10	0	0.00	66.80	1	791	0.13%
2021/02/23	4	69.18	1	69.80	68.00	3	768	0.39%
2021/02/22	9	69.70	1	71.10	70.90	8	731	1.09%
2021/02/19	1	63.70	7	65.37	65.70	-6	630	-0.95%
2021/02/17	0	0.00	2	56.40	55.00	-2	542	-0.37%
2021/02/05	3	57.97	0	0.00	57.50	3	597	0.50%
2021/02/03	0	0.00	2	57.10	59.60	-2	567	-0.35%
2021/01/29	0	0.00	4	57.35	54.40	-4	504	-0.79%
2021/01/26	1	55.00	0	0.00	53.80	1	487	0.21%
2021/01/25	1	54.50	0	0.00	54.60	1	485	0.21%
2021/01/22	1	54.00	3	55.00	54.90	-2	484	-0.41%
2021/01/21	2	54.00	0	0.00	54.00	2	481	0.42%
2021/01/20	3	55.50	0	0.00	55.20	3	482	0.62%
2021/01/14	0	0.00	1	58.20	58.70	-1	472	-0.21%
2021/01/08	0	0.00	2	58.30	58.20	-2	462	-0.43%
2021/01/07	0	0.00	1	59.60	59.20	-1	459	-0.22%
2021/01/05	0	0.00	2	60.40	60.40	-2	451	-0.44%
2020/12/30	2	60.70	0	0.00	61.50	2	435	0.46%
2020/12/29	1	62.10	3	61.17	61.00	-2	437	-0.46%
2020/12/21	4	59.00	1	58.90	58.60	3	405	0.74%
2020/12/18	1	60.00	1	60.30	60.00	0	403	0.00%
2020/12/17	1	58.50	1	59.80	58.50	0	394	0.00%
2020/12/16	1	56.70	0	0.00	58.20	1	391	0.26%
2020/12/15	1	57.60	0	0.00	56.30	1	387	0.26%
2020/12/14	0	0.00	0.1	57.10	57.80	-0.1	384	-0.03%
2020/12/03	2	61.80	2	61.00	60.30	0	360	0.00%
2020/12/02	1	60.90	0	0.00	61.10	1	356	0.28%
2020/11/27	1	60.70	0	0.00	61.00	1	349	0.29%
2020/11/17	0	0.00	1	57.70	57.80	-1	305	-0.33%
2020/11/16	1	60.00	1	59.90	59.70	0	307	0.00%
2020/11/13	4	61.95	0	0.00	61.60	4	300	1.33%
2020/10/28	0	0.00	10	51.16	51.80	-10	241	-4.14%
2020/09/22	0	0.00	6	57.50	57.50	-6	508	-1.18%
2020/09/21	0	0.00	2	58.90	59.00	-2	516	-0.39%
2020/09/14	1	58.00	1	58.50	58.50	0	591	0.00%
2020/09/09	0	0.00	2	58.60	58.50	-2	680	-0.29%
2020/09/07	10	60.29	0	0.00	59.00	10	703	1.42%
2020/09/03	3	59.97	1	59.60	59.50	2	720	0.28%
2020/09/02	0	0.00	2	60.75	60.50	-2	725	-0.28%
2020/08/27	2	59.50	0	0.00	59.10	2	785	0.25%
2020/08/20	0	0.00	4	56.10	55.10	-4	819	-0.49%
2020/08/18	0	0.00	2	59.80	59.50	-2	820	-0.24%
2020/08/14	0	0.00	2	60.10	60.50	-2	824	-0.24%
2020/08/13	1	59.60	1	59.60	59.60	0	826	0.00%
2020/08/11	0	0.00	3	60.43	60.10	-3	829	-0.36%
2020/08/05	0	0.00	1	63.90	63.80	-1	840	-0.12%
2020/08/03	1	62.60	0	0.00	62.60	1	855	0.12%
2020/07/29	0	0.00	2	62.10	61.40	-2	941	-0.21%
2020/07/27	1	62.80	0	0.00	62.60	1	940	0.11%
2020/07/24	1	64.80	0	0.00	64.90	1	948	0.11%
2020/07/21	0	0.00	1	68.30	67.80	-1	949	-0.11%
2020/07/17	1	65.10	1	66.50	65.30	0	956	0.00%
2020/07/16	1	66.10	0	0.00	66.60	1	961	0.10%
2020/07/15	1	66.70	1	66.20	66.60	0	964	0.00%
2020/07/09	1	70.20	0	0.00	70.20	1	1,045	0.10%
2020/07/08	0	0.00	1	71.10	71.40	-1	1,038	-0.10%
2020/07/07	10	71.00	11	72.75	70.50	-1	1,027	-0.10%
2020/07/02	2	68.90	0	0.00	68.80	2	961	0.21%
2020/06/29	0	0.00	1	65.00	64.00	-1	922	-0.11%
2020/06/17	1	67.20	6	66.58	65.10	-5	861	-0.58%
2020/06/11	0	0.00	2	62.10	61.60	-2	837	-0.24%
2020/06/10	3	64.93	1	65.20	64.40	2	852	0.23%
2020/06/09	2	65.15	0	0.00	63.90	2	862	0.23%
2020/06/08	4	64.43	1	65.10	64.40	3	879	0.34%
2020/06/05	0	0.00	1	63.70	66.30	-1	857	-0.12%
2020/06/04	0	0.00	5	63.24	62.10	-5	839	-0.60%
2020/06/02	1	61.60	2	62.75	61.50	-1	837	-0.12%
2020/05/28	1	60.60	0	0.00	60.50	1	829	0.12%
2020/05/27	1	62.20	2	63.30	62.10	-1	829	-0.12%
2020/05/26	1	61.20	4	62.35	61.30	-3	824	-0.36%
2020/05/22	2	59.70	0	0.00	59.30	2	820	0.24%
2020/05/19	0	0.00	2	58.60	59.00	-2	850	-0.24%
2020/05/15	0	0.00	1	59.10	59.00	-1	861	-0.12%
2020/05/14	1	61.90	0	0.00	59.30	1	862	0.12%
2020/05/13	1	61.50	0	0.00	61.50	1	859	0.12%
2020/05/12	1	61.70	0	0.00	61.70	1	870	0.11%
2020/05/08	3	62.33	0	0.00	62.20	3	866	0.35%
2020/05/07	3	64.03	2	64.55	64.10	1	854	0.12%
2020/05/06	1	62.80	2	62.10	64.80	-1	825	-0.12%
2020/04/29	1	59.10	3	59.93	59.00	-2	790	-0.25%
2020/04/28	2	57.75	1	58.20	58.20	1	783	0.13%
2020/04/27	3	58.73	4	58.48	58.20	-1	795	-0.13%
2020/04/24	1	57.10	1	57.30	57.00	0	788	0.00%
2020/04/22	1	53.80	2	56.20	57.20	-1	786	-0.13%
2020/04/21	3	57.43	1	58.50	55.40	2	775	0.26%
2020/04/20	2	58.30	0	0.00	58.20	2	769	0.26%
2020/04/17	0	0.00	1	59.80	58.60	-1	765	-0.13%
2020/04/16	2	57.05	1	58.20	58.60	1	750	0.13%
2020/04/15	2	58.60	2	58.00	58.70	0	743	0.00%
2020/04/14	1	53.60	1	55.50	55.50	0	696	0.00%
2020/04/13	0	0.00	2	51.60	50.50	-2	690	-0.29%
2020/04/09	2	52.30	0	0.00	52.10	2	707	0.28%
2020/04/08	2	53.00	0	0.00	53.00	2	717	0.28%
2020/04/07	2	53.50	0	0.00	51.80	2	725	0.28%
2020/03/25	1	42.75	4	42.48	42.75	-3	1,018	-0.29%
2020/03/19	7	38.65	8	39.52	38.35	-1	1,056	-0.09%
2020/03/18	0	0.00	1	45.45	42.60	-1	1,069	-0.09%
2020/03/17	0	0.00	2	46.20	45.45	-2	1,140	-0.18%
2020/03/13	1	55.50	0	0.00	56.10	1	1,089	0.09%
2020/03/12	1	65.30	0	0.00	61.60	1	1,077	0.09%
2020/03/11	1	70.50	0	0.00	68.40	1	1,055	0.09%
2020/03/09	2	71.35	1	70.00	70.00	1	1,064	0.09%
2020/03/05	0	0.00	2	75.30	75.20	-2	1,064	-0.19%
2020/03/02	1	68.90	1	72.20	71.40	0	1,057	0.00%
2020/02/27	0	0.00	3	72.53	71.20	-3	1,051	-0.29%
2020/02/26	0	0.00	1	74.90	74.90	-1	1,043	-0.10%
2020/02/24	1	75.10	0	0.00	74.70	1	1,053	0.09%
2020/02/21	1	77.00	3	76.57	76.20	-2	1,057	-0.19%
2020/02/20	3	74.70	1	75.30	75.30	2	1,032	0.19%
2020/02/19	2	73.10	2	74.30	74.80	0	1,024	0.00%
2020/02/18	2	73.30	4	72.90	73.20	-2	1,015	-0.20%
2020/02/17	4	71.58	0	0.00	72.30	4	1,014	0.39%
2020/02/14	0	0.00	1	73.10	73.20	-1	1,013	-0.10%
2020/02/13	1	74.40	0	0.00	73.30	1	1,019	0.10%
2020/02/12	2	72.40	0	0.00	72.50	2	1,019	0.20%
2020/02/11	0	0.00	2	71.10	71.10	-2	1,024	-0.20%
2020/02/07	1	70.80	0	0.00	70.90	1	1,036	0.10%
2020/02/06	0	0.00	1	72.30	72.10	-1	1,050	-0.10%
2020/02/05	11	72.33	0	0.00	71.30	11	1,051	1.05%
2020/02/03	0	0.00	2	66.50	69.00	-2	1,058	-0.19%
2020/01/30	0	0.00	1	72.00	70.90	-1	1,054	-0.09%
2020/01/17	0	0.00	7	78.17	78.00	-7	1,056	-0.66%
2020/01/10	0	0.00	2	77.80	77.40	-2	1,102	-0.18%
2020/01/09	1	77.70	0	0.00	77.90	1	1,103	0.09%
2020/01/08	1	77.70	0	0.00	77.30	1	1,100	0.09%
2020/01/06	1	81.00	1	81.80	79.90	0	1,110	0.00%
2019/12/31	1	84.40	0	0.00	83.60	1	1,088	0.09%
2019/12/27	4	87.55	1	87.30	85.40	3	1,050	0.29%
2019/12/26	0	0.00	3	84.63	85.90	-3	939	-0.32%
2019/12/23	4	82.90	4	83.15	81.30	0	864	0.00%
2019/12/18	0	0.00	1	81.60	81.40	-1	870	-0.11%
2019/12/17	2	82.10	0	0.00	81.60	2	871	0.23%
2019/12/12	1	83.00	4	83.43	81.10	-3	820	-0.37%
2019/12/11	0	0.00	2	78.20	78.30	-2	738	-0.27%
2019/12/09	3	79.50	0	0.00	79.50	3	755	0.40%
2019/12/06	1	79.70	0	0.00	79.50	1	761	0.13%
2019/12/04	1	78.90	0	0.00	78.50	1	763	0.13%
2019/12/02	0	0.00	1	79.00	78.90	-1	794	-0.13%
2019/11/28	1	78.50	0	0.00	78.30	1	836	0.12%
2019/11/21	1	76.10	1	77.70	78.00	0	890	0.00%
2019/11/20	1	76.00	1	76.40	77.40	0	884	0.00%
2019/11/15	2	75.35	0	0.00	75.50	2	931	0.21%
2019/11/07	0	0.00	3	78.93	79.20	-3	980	-0.31%
2019/11/01	1	80.60	1	80.50	81.00	0	1,048	0.00%
2019/10/31	0	0.00	1	79.30	79.30	-1	1,055	-0.09%
2019/10/29	1	81.60	2	80.40	80.40	-1	1,074	-0.09%
2019/10/28	1	81.90	0	0.00	81.30	1	1,108	0.09%
2019/10/25	0	0.00	1	83.00	82.90	-1	1,150	-0.09%
2019/10/24	1	84.20	0	0.00	84.50	1	1,163	0.09%
2019/10/18	4	83.45	4	82.10	82.20	0	1,230	0.00%
2019/10/15	4	81.10	0	0.00	81.30	4	1,283	0.31%
2019/10/14	0	0.00	4	83.40	82.20	-4	1,329	-0.30%
2019/10/09	1	79.00	0	0.00	79.50	1	1,340	0.07%
2019/10/07	0	0.00	1	80.60	80.40	-1	1,426	-0.07%
2019/10/03	4	81.10	4	82.30	81.10	0	1,445	0.00%
2019/09/27	4	81.00	0	0.00	80.80	4	1,559	0.26%
2019/09/25	0	0.00	1	83.70	84.40	-1	1,757	-0.06%
2019/09/23	1	87.10	2	87.00	87.00	-1	1,800	-0.06%
2019/09/20	2	85.00	0	0.00	84.70	2	1,827	0.11%
2019/09/19	0	0.00	1	85.90	86.00	-1	1,826	-0.05%
2019/09/18	1	86.50	0	0.00	86.50	1	1,834	0.05%
2019/09/17	0	0.00	1	85.60	85.60	-1	1,841	-0.05%
2019/09/16	0	0.00	1	86.50	86.50	-1	1,890	-0.05%
2019/09/06	1	87.20	0	0.00	87.00	1	2,000	0.05%
2019/09/03	0	0.00	2	87.20	86.30	-2	2,179	-0.09%
2019/09/02	0	0.00	2	84.40	86.30	-2	2,184	-0.09%
2019/08/27	0	0.00	1	83.10	83.20	-1	2,330	-0.04%
2019/08/15	0	0.00	7	80.99	82.00	-7	2,606	-0.27%
2019/08/13	6	80.40	0	0.00	81.00	6	2,662	0.23%
2019/08/12	0	0.00	7	82.80	82.60	-7	2,694	-0.26%
2019/08/07	3	81.97	3	81.17	80.20	0	2,737	0.00%
2019/08/06	5	79.06	1	82.30	83.40	4	2,789	0.14%
2019/08/01	1	87.80	0	0.00	87.60	1	2,986	0.03%
2019/07/30	2	88.75	0	0.00	87.60	2	3,061	0.07%
2019/07/29	4	92.05	0	0.00	90.90	4	3,117	0.13%
2019/07/25	1	96.00	0	0.00	95.20	1	3,240	0.03%
2019/07/24	1	95.20	6	95.88	96.00	-5	3,256	-0.15%
2019/07/23	2	95.25	0	0.00	94.90	2	3,290	0.06%
2019/07/19	1	95.30	0	0.00	96.20	1	3,392	0.03%
2019/07/18	5	97.52	2	98.95	95.00	3	3,484	0.09%
2019/07/17	1	101.50	1	103.50	99.10	0	3,520	0.00%
2019/07/16	0	0.00	5	101.70	102.50	-5	3,537	-0.14%
2019/07/15	1	99.80	0	0.00	99.70	1	3,569	0.03%
2019/07/12	2	99.20	1	100.50	99.90	1	3,658	0.03%
2019/07/11	3	99.70	72	100.64	98.00	-69	3,746	-1.84%
2019/07/10	1	97.80	50	98.19	98.00	-49	3,848	-1.27%
2019/07/09	2	97.60	0	0.00	98.10	2	3,900	0.05%
2019/07/08	2	98.75	42	99.13	98.20	-40	3,971	-1.01%
2019/07/05	1	100.00	1	101.50	100.00	0	4,079	0.00%
2019/07/04	17	101.00	0	0.00	101.00	17	4,273	0.40%
2019/07/03	9	102.83	2	101.25	101.00	7	4,250	0.16%
2019/07/02	109	95.82	3	97.27	97.50	106	4,181	2.54%	大買/鉅額交易
2019/07/01	40	95.45	8	95.26	94.50	32	4,230	0.76%
2019/06/28	3	92.63	3	93.00	92.70	0	4,313	0.00%
2019/06/27	0	0.00	6	94.58	93.40	-6	4,701	-0.13%
2019/06/25	2	92.10	0	0.00	91.70	2	4,955	0.04%
2019/06/21	8	94.38	2	93.10	93.10	6	5,233	0.11%
2019/06/20	3	95.63	9	95.13	96.00	-6	5,360	-0.11%
2019/06/19	5	93.48	2	93.45	93.70	3	5,531	0.05%
2019/06/18	5	91.98	0	0.00	91.70	5	5,736	0.09%
2019/06/17	0	0.00	2	93.00	93.10	-2	6,079	-0.03%
2019/06/14	1	93.00	2	94.00	92.20	-1	6,285	-0.02%
2019/06/13	2	93.90	6	94.50	93.00	-4	6,533	-0.06%
2019/06/12	1	91.30	0	0.00	91.90	1	6,974	0.01%
2019/06/11	3	91.17	10	91.78	91.50	-7	7,475	-0.09%
2019/06/10	2	91.60	12	92.27	92.00	-10	7,718	-0.13%
2019/06/06	0	0.00	1	88.90	90.00	-1	7,860	-0.01%
2019/06/05	10	92.00	0	0.00	89.60	10	7,841	0.13%
2019/06/04	9	90.80	10	92.29	89.40	-1	7,829	-0.01%
2019/06/03	8	88.73	0	0.00	89.40	8	7,783	0.10%
2019/05/31	6	90.63	16	92.19	90.20	-10	7,800	-0.13%
2019/05/29	1	86.30	1	86.10	86.50	0	7,830	0.00%
2019/05/28	5	87.22	2	87.30	87.10	3	7,848	0.04%
2019/05/27	0	0.00	2	88.00	88.00	-2	7,900	-0.03%
2019/05/24	6	88.08	4	88.60	86.70	2	7,979	0.03%
2019/05/23	1	86.40	1	85.80	87.10	0	8,178	0.00%
2019/05/22	3	90.77	1	91.50	88.10	2	8,372	0.02%
2019/05/21	6	89.72	4	89.25	90.50	2	8,408	0.02%
2019/05/20	2	85.95	1	86.20	87.80	1	8,474	0.01%
2019/05/17	4	89.63	4	88.38	87.00	0	8,505	0.00%
2019/05/16	2	90.25	2	90.60	89.50	0	8,500	0.00%
2019/05/15	9	90.83	2	91.00	91.20	7	8,522	0.08%
2019/05/14	7	87.06	2	89.70	90.80	5	8,544	0.06%
2019/05/13	1	92.00	0	0.00	87.50	1	8,491	0.01%
2019/05/10	4	93.98	3	91.57	92.10	1	8,443	0.01%
2019/05/09	6	96.45	5	97.54	92.00	1	8,369	0.01%
2019/05/08	2	98.50	3	99.40	100.50	-1	8,294	-0.01%
2019/05/07	6	101.83	4	102.63	100.50	2	8,328	0.02%
2019/05/06	5	102.70	3	102.00	101.00	2	8,296	0.02%
2019/05/03	7	102.93	12	104.79	106.00	-5	8,246	-0.06%
2019/05/02	5	97.62	1	97.70	96.60	4	8,138	0.05%
2019/04/30	2	96.40	2	97.70	98.20	0	8,173	0.00%
2019/04/29	3	97.90	5	97.44	96.10	-2	8,280	-0.02%
2019/04/26	4	101.13	5	101.90	100.50	-1	8,370	-0.01%
2019/04/25	4	100.90	2	99.85	102.00	2	8,373	0.02%
2019/04/24	6	103.42	1	102.00	102.00	5	8,327	0.06%
2019/04/23	1	99.80	2	102.00	99.70	-1	8,246	-0.01%
2019/04/22	2	102.50	2	103.00	103.00	0	8,220	0.00%
2019/04/19	3	101.83	1	100.00	100.50	2	8,219	0.02%
2019/04/18	0	0.00	1	103.00	103.00	-1	8,186	-0.01%
2019/04/17	4	106.50	6	106.67	107.00	-2	8,114	-0.02%
2019/04/16	3	108.00	2	106.00	106.00	1	7,996	0.01%
2019/04/15	1	113.50	0	0.00	113.50	1	7,859	0.01%
2019/04/12	7	115.29	1	114.00	112.50	6	7,814	0.08%
2019/04/11	4	117.50	2	117.50	115.00	2	7,750	0.03%
2019/04/10	5	118.50	12	118.92	116.00	-7	7,629	-0.09%
2019/04/09	4	113.88	0	0.00	111.50	4	7,397	0.05%
2019/04/08	2	113.25	0	0.00	112.00	2	7,367	0.03%
2019/04/02	5	114.70	11	113.32	113.00	-6	7,189	-0.08%
2019/04/01	9	117.56	8	119.75	113.00	1	7,057	0.01%
2019/03/29	1	113.50	5	112.10	113.50	-4	6,663	-0.06%
2019/03/28	7	110.50	2	112.50	109.00	5	6,621	0.08%
2019/03/26	2	112.00	1	111.00	111.50	1	6,348	0.02%
2019/03/25	1	109.00	1	106.50	111.00	0	6,205	0.00%
2019/03/22	1	113.00	0	0.00	106.50	1	6,051	0.02%
2019/03/21	0	0.00	1	106.00	110.00	-1	5,912	-0.02%
2019/03/20	3	113.17	2	110.50	108.00	1	5,735	0.02%
2019/03/19	2	107.50	1	105.50	109.00	1	5,403	0.02%
2019/03/18	5	111.00	6	109.92	111.50	-1	5,199	-0.02%
2019/03/15	8	107.06	9	106.06	112.00	-1	4,965	-0.02%
2019/03/14	8	100.79	4	102.00	104.00	4	4,423	0.09%
2019/03/13	2	87.60	14	92.28	94.80	-12	3,957	-0.30%
2019/03/12	5	86.36	12	86.77	86.20	-7	3,691	-0.19%
2019/03/11	1	80.60	1	82.00	80.50	0	3,570	0.00%
2019/03/08	1	79.40	0	0.00	81.20	1	3,698	0.03%
2019/03/07	5	83.90	2	83.10	80.70	3	3,754	0.08%
2019/03/06	5	83.70	1	84.00	83.80	4	3,867	0.10%
2019/03/05	7	86.37	4	85.28	84.00	3	3,883	0.08%
2019/03/04	2	83.80	0	0.00	83.00	2	3,747	0.05%
2019/02/27	3	82.77	2	82.80	83.80	1	3,749	0.03%
2019/02/26	4	86.25	2	86.35	84.60	2	3,799	0.05%
2019/02/25	4	87.65	1	87.80	87.80	3	3,946	0.08%
2019/02/22	7	86.86	7	87.96	87.10	0	3,894	0.00%
2019/02/21	5	85.30	3	84.27	88.60	2	3,674	0.05%
2019/02/20	3	81.30	1	81.60	80.60	2	3,469	0.06%
2019/02/19	2	81.95	5	81.08	80.60	-3	3,443	-0.09%
2019/02/18	1	79.40	3	78.97	78.50	-2	3,378	-0.06%
2019/02/15	2	76.95	1	79.30	76.60	1	3,365	0.03%
2019/02/13	2	78.70	2	79.60	78.60	0	3,387	0.00%
2019/02/12	0	0.00	1	77.10	76.60	-1	3,367	-0.03%
2019/02/11	1	76.20	0	0.00	76.00	1	3,457	0.03%
2019/01/30	0	0.00	1	77.30	76.10	-1	3,611	-0.03%
2019/01/29	1	77.10	0	0.00	76.00	1	3,778	0.03%
2019/01/28	2	77.25	0	0.00	76.90	2	3,823	0.05%
2019/01/25	1	80.30	0	0.00	81.00	1	3,895	0.03%
2019/01/24	2	83.00	0	0.00	80.80	2	3,963	0.05%
2019/01/23	0	0.00	101	83.14	82.80	-101	4,024	-2.51%	大賣/鉅額交易
2019/01/21	100	80.90	5	82.22	84.40	95	4,091	2.32%
2019/01/18	2	80.20	6	80.25	79.10	-4	4,078	-0.10%
2019/01/17	3	77.03	3	78.27	74.80	0	4,118	0.00%
2019/01/10	0	0.00	1	76.00	76.00	-1	4,202	-0.02%
2018/12/28	0	0.00	1	73.00	73.20	-1	4,500	-0.02%
2018/12/27	0	0.00	1	75.30	72.70	-1	4,614	-0.02%
2018/12/26	1	72.80	1	75.00	72.00	0	4,710	0.00%
2018/12/25	1	72.10	0	0.00	73.80	1	4,850	0.02%
2018/12/21	1	70.60	1	73.80	74.50	0	5,173	0.00%
2018/12/18	0	0.00	1	79.00	76.70	-1	5,319	-0.02%
2018/12/17	0	0.00	1	77.30	79.00	-1	5,365	-0.02%
2018/12/14	2	78.00	4	78.30	78.10	-2	5,397	-0.04%
2018/12/13	1	78.20	2	76.85	76.40	-1	5,375	-0.02%
2018/12/12	2	74.45	1	74.00	74.80	1	5,431	0.02%
2018/12/11	2	71.65	1	71.20	71.20	1	5,489	0.02%
2018/12/06	2	77.35	1	72.00	72.30	1	5,939	0.02%
2018/12/05	4	80.00	0	0.00	79.60	4	6,149	0.07%
2018/12/04	4	83.38	0	0.00	82.40	4	6,228	0.06%
2018/12/03	3	83.70	4	83.63	85.00	-1	6,234	-0.02%
2018/11/30	1	77.60	1	79.40	78.50	0	6,178	0.00%
2018/11/29	1	77.80	3	79.70	76.10	-2	6,282	-0.03%
2018/11/27	0	0.00	1	75.30	76.00	-1	6,255	-0.02%
2018/11/23	2	74.90	1	74.70	73.30	1	6,442	0.02%
2018/11/22	2	76.20	6	80.28	77.20	-4	6,430	-0.06%
2018/11/20	0	0.00	2	72.10	73.40	-2	6,351	-0.03%
2018/11/16	0	0.00	1	71.40	70.50	-1	6,522	-0.02%
2018/11/15	3	69.73	5	69.86	70.80	-2	6,590	-0.03%
2018/11/14	2	70.15	0	0.00	69.50	2	6,826	0.03%
2018/11/13	1	66.00	3	68.93	72.00	-2	6,956	-0.03%
2018/11/12	3	69.70	1	71.00	69.50	2	6,995	0.03%
2018/11/09	1	72.30	2	72.65	72.50	-1	7,088	-0.01%
2018/11/08	4	75.45	1	78.00	72.80	3	7,161	0.04%
2018/11/07	2	72.35	2	73.10	74.70	0	7,267	0.00%
2018/11/06	11	73.46	9	72.18	69.60	2	7,287	0.03%
2018/11/05	1	74.00	5	74.08	73.40	-4	7,441	-0.05%
2018/11/02	8	73.60	5	72.86	72.00	3	7,499	0.04%
2018/11/01	1	66.60	1	67.40	69.50	0	7,554	0.00%
2018/10/31	1	62.60	4	62.15	63.40	-3	7,596	-0.04%
2018/10/30	4	60.00	1	58.50	57.90	3	7,697	0.04%
2018/10/29	0	0.00	3	62.60	63.50	-3	7,837	-0.04%
2018/10/26	2	68.50	2	67.70	63.30	0	8,206	0.00%
2018/10/25	4	69.88	0	0.00	67.90	4	8,531	0.05%
2018/10/24	2	69.90	5	71.70	75.40	-3	8,579	-0.03%
2018/10/23	2	70.90	1	72.40	68.60	1	8,644	0.01%
2018/10/22	0	0.00	1	72.20	72.00	-1	8,802	-0.01%
2018/10/18	0	0.00	2	70.70	69.90	-2	9,187	-0.02%
2018/10/15	1	69.90	0	0.00	69.80	1	10,137	0.01%
2018/10/12	5	68.50	0	0.00	68.70	5	10,230	0.05%
2018/10/11	3	67.80	0	0.00	66.60	3	10,222	0.03%
2018/10/09	6	73.07	1	74.10	73.90	5	10,225	0.05%
2018/10/08	0	0.00	5	77.00	77.00	-5	10,214	-0.05%
2018/10/05	0	0.00	3	79.90	75.50	-3	10,248	-0.03%
2018/10/04	6	81.42	7	80.26	83.20	-1	10,302	-0.01%
2018/10/03	2	87.50	0	0.00	80.60	2	10,476	0.02%
2018/10/02	2	91.55	2	89.70	87.80	0	10,553	0.00%
2018/10/01	2	90.50	2	89.90	89.80	0	10,536	0.00%
2018/09/28	3	92.87	4	91.60	89.80	-1	10,706	-0.01%
2018/09/27	1	89.80	2	89.20	87.70	-1	10,688	-0.01%
2018/09/26	2	88.25	0	0.00	87.00	2	10,763	0.02%
2018/09/25	0	0.00	2	90.35	90.10	-2	10,814	-0.02%
2018/09/19	0	0.00	1	85.40	84.10	-1	11,146	-0.01%
2018/09/18	1	85.80	1	82.80	85.10	0	11,141	0.00%
2018/09/17	4	88.65	1	90.50	87.70	3	11,068	0.03%
2018/09/14	13	84.65	2	85.70	88.40	11	11,037	0.10%
2018/09/11	4	94.55	0	0.00	89.10	4	10,730	0.04%
2018/09/10	1	99.00	1	102.00	99.00	0	10,501	0.00%
2018/09/06	1	104.50	1	101.50	107.00	0	10,422	0.00%
2018/09/05	2	104.75	1	108.00	103.50	1	10,416	0.01%
2018/09/04	4	111.63	6	110.08	110.00	-2	10,441	-0.02%
2018/09/03	2	109.00	0	0.00	109.50	2	10,495	0.02%
2018/08/31	6	113.58	0	0.00	113.50	6	10,709	0.06%
2018/08/30	2	119.25	2	119.25	119.00	0	10,743	0.00%
2018/08/29	1	120.00	1	119.00	120.00	0	10,788	0.00%
2018/08/28	2	117.00	3	118.00	115.00	-1	10,951	-0.01%
2018/08/27	3	116.33	4	116.00	116.00	-1	10,990	-0.01%
2018/08/24	1	111.50	0	0.00	113.00	1	11,033	0.01%
2018/08/23	1	117.00	1	114.00	114.50	0	11,185	0.00%
2018/08/21	3.1	119.02	4	117.50	114.50	-0.9	11,317	-0.01%
2018/08/20	1	114.00	3	112.17	115.50	-2	11,226	-0.02%
2018/08/17	4	110.75	3	108.67	105.00	1	11,376	0.01%
2018/08/16	0	0.00	4	107.50	110.50	-4	11,402	-0.04%
2018/08/14	2	110.25	4	112.25	111.50	-2	11,342	-0.02%
2018/08/13	3	115.83	0	0.00	113.50	3	11,345	0.03%
2018/08/10	7	131.00	6	130.17	126.00	1	11,420	0.01%
2018/08/09	6	126.08	6	125.83	129.00	0	11,345	0.00%
2018/08/08	2	128.00	4	129.25	126.00	-2	11,396	-0.02%
2018/08/07	1	127.50	0	0.00	125.00	1	11,266	0.01%
2018/08/06	4	121.13	4	121.88	128.00	0	11,337	0.00%
2018/08/03	0	0.00	1	130.00	122.50	-1	11,207	-0.01%
2018/08/02	7	124.43	9	120.56	127.00	-2	10,984	-0.02%
2018/08/01	17	140.44	12	138.29	123.00	5	10,537	0.05%
2018/07/31	2	127.50	9	133.67	136.50	-7	10,083	-0.07%
2018/07/30	3	126.00	7	127.93	124.50	-4	9,853	-0.04%
2018/07/27	7	134.57	3	133.67	131.50	4	9,674	0.04%
2018/07/26	3	135.00	3	133.00	131.00	0	9,492	0.00%
2018/07/25	16	135.53	10	134.65	134.50	6	9,336	0.06%
2018/07/24	13	131.65	15	130.80	132.00	-2	9,032	-0.02%
2018/07/23	9	123.56	13	121.15	133.00	-4	8,691	-0.05%
2018/07/20	6	119.25	2	121.00	121.00	4	8,312	0.05%
2018/07/19	5	105.90	6	107.17	110.00	-1	8,035	-0.01%
2018/07/18	0	0.00	3	101.97	100.00	-3	7,940	-0.04%
2018/07/16	1	107.00	1	104.50	105.50	0	7,930	0.00%
2018/07/13	2	114.75	2	111.50	111.00	0	7,854	0.00%
2018/07/12	5	114.30	5	113.30	112.50	0	7,801	0.00%
2018/07/11	6	110.42	5	110.30	110.50	1	7,706	0.01%
2018/07/10	4	107.75	3	110.17	110.50	1	7,546	0.01%
2018/07/06	0	0.00	2	105.50	102.50	-2	7,620	-0.03%
2018/07/05	2	104.75	1	104.50	97.00	1	7,452	0.01%
2018/07/04	0	0.00	1	97.10	102.50	-1	7,272	-0.01%
2018/07/03	1	103.00	1	108.50	101.50	0	7,102	0.00%
2018/07/02	1	113.50	1	109.00	112.50	0	6,998	0.00%
2018/06/29	1	108.50	1	108.50	108.50	0	6,864	0.00%
2018/06/28	3	119.33	2	115.75	107.50	1	6,672	0.01%
2018/06/27	1	123.50	0	0.00	119.00	1	6,470	0.02%
2018/06/26	2	124.50	1	120.00	124.00	1	6,504	0.02%
2018/06/25	0	0.00	2	118.00	120.00	-2	6,484	-0.03%
2018/06/21	4	141.13	2	138.50	134.50	2	6,383	0.03%
2018/06/20	1	148.00	1	145.00	142.00	0	6,308	0.00%
2018/06/19	2	140.50	1	145.00	143.00	1	6,265	0.02%
2018/06/15	2	150.25	2	162.25	144.50	0	6,276	0.00%
2018/06/14	1	164.00	1	154.00	160.50	0	6,241	0.00%
2018/06/13	2	158.50	3	163.67	159.00	-1	6,194	-0.02%
2018/06/12	5	162.30	4	160.13	168.00	1	6,126	0.02%
2018/06/11	2	150.50	3	150.83	153.00	-1	5,982	-0.02%
2018/06/08	8	149.50	7	150.79	152.50	1	5,828	0.02%
2018/06/07	2	135.75	2	139.50	141.00	0	5,542	0.00%
2018/06/06	3	131.33	6	131.83	134.50	-3	5,367	-0.06%
2018/06/05	3	126.17	8	125.63	123.50	-5	5,239	-0.10%
2018/06/04	5	122.00	6	121.58	125.00	-1	5,009	-0.02%
2018/06/01	3	117.00	1	113.00	114.00	2	4,878	0.04%
2018/05/31	5	122.80	2	118.50	115.00	3	4,758	0.06%
2018/05/30	4	109.38	8	111.31	115.50	-4	4,525	-0.09%
2018/05/29	9	106.83	6	108.75	105.00	3	4,326	0.07%
2018/05/28	5	106.90	3	106.83	108.50	2	4,203	0.05%
2018/05/25	5	105.10	7	102.79	102.00	-2	4,126	-0.05%
2018/05/24	0	0.00	3	98.10	98.10	-3	3,815	-0.08%
2018/05/23	2	88.50	1	89.10	89.20	1	3,716	0.03%
2018/05/22	7	90.20	8	88.26	90.90	-1	3,664	-0.03%
2018/05/21	2	88.10	0	0.00	89.50	2	3,557	0.06%
2018/05/18	5	83.92	9	84.98	86.50	-4	3,371	-0.12%
2018/05/17	3	79.40	5	81.30	78.70	-2	3,142	-0.06%
2018/05/16	2	73.20	9	74.04	76.50	-7	2,915	-0.24%
2018/05/15	3	71.47	0	0.00	69.60	3	2,781	0.11%
2018/05/14	0	0.00	7	69.60	71.00	-7	2,777	-0.25%
2018/05/11	2	60.50	4	64.73	65.10	-2	2,619	-0.08%
2018/05/08	0	0.00	3	58.73	59.00	-3	2,726	-0.11%
2018/05/04	2	57.50	0	0.00	57.90	2	2,984	0.07%
2018/04/27	2	58.80	2	59.90	59.90	0	3,483	0.00%
2018/04/24	4	63.00	7	61.29	62.40	-3	3,476	-0.09%
2018/04/23	4	63.95	4	64.18	62.60	0	3,429	0.00%
2018/04/20	3	67.53	0	0.00	65.50	3	3,379	0.09%
2018/04/19	4	65.45	0	0.00	66.00	4	3,301	0.12%
2018/04/18	3	66.00	0	0.00	64.60	3	3,285	0.09%
2018/04/17	4	67.98	0	0.00	65.20	4	3,240	0.12%
2018/04/16	6	70.58	0	0.00	68.30	6	3,167	0.19%
2018/04/13	0	0.00	1	67.70	68.80	-1	3,051	-0.03%
2018/04/12	3	70.43	1	71.00	67.60	2	2,929	0.07%
2018/04/11	0	0.00	1	66.00	67.30	-1	2,688	-0.04%
2018/03/30	1	61.50	0	0.00	60.60	1	2,650	0.04%
2018/03/29	1	65.80	1	66.20	61.40	0	2,640	0.00%
2018/03/27	2	61.70	2	63.20	62.10	0	2,554	0.00%
2018/03/26	0	0.00	1	59.90	60.60	-1	2,532	-0.04%
2018/03/23	1	59.50	0	0.00	59.60	1	2,529	0.04%
2018/03/21	1	63.60	2	65.00	62.30	-1	2,510	-0.04%
2018/02/09	1	51.80	1	52.50	57.00	0	2,874	0.00%
2018/02/07	0	0.00	2	60.50	58.90	-2	2,849	-0.07%
2018/02/06	2	58.00	2	58.30	56.20	0	2,850	0.00%
2018/02/05	1	61.10	0	0.00	62.40	1	2,829	0.04%
2018/02/02	1	64.60	0	0.00	63.90	1	2,885	0.03%
2018/02/01	1	66.40	2	66.90	65.20	-1	2,905	-0.03%
2018/01/29	0	0.00	5	66.84	65.00	-5	2,815	-0.18%
2018/01/26	15	63.87	11	63.45	63.00	4	2,670	0.15%
2018/01/25	16	60.89	21	62.70	62.50	-5	2,600	-0.19%
2018/01/24	1	58.60	1	58.80	58.80	0	2,372	0.00%
2018/01/23	1	53.50	1	54.60	53.50	0	2,310	0.00%
2018/01/22	1	52.60	0	0.00	55.70	1	2,337	0.04%
2018/01/19	0	0.00	5	50.70	51.50	-5	2,332	-0.21%
2018/01/10	0	0.00	10	49.40	49.75	-10	2,540	-0.39%
2018/01/04	0	0.00	4	51.83	52.40	-4	2,828	-0.14%