揚明光 (3504)-凱基-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
56.0
漲跌
▲0.8
漲幅
+1.45%
成交量
246張
產業
上市光電類股
378人加入追蹤

立即追蹤
本地時間:14:30(已收盤)

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

揚明光 (3504)籌碼相關－凱基-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

凱基-彰化券商分點個股進出
凱基-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
2024/04/22	1	54.40	1	53.40	53.30	0	1,243	0.00%
2024/04/03	0	0.00	2	58.70	58.60	-2	1,373	-0.15%
2024/04/02	2	58.65	0	0.00	58.40	2	1,376	0.15%
2024/03/28	0.7	59.96	0	0.00	59.30	0.7	1,426	0.05%
2024/03/21	1	60.30	0	0.00	60.30	1	1,426	0.07%
2024/03/20	1	60.60	1	62.80	61.00	0	1,437	0.00%
2024/03/07	0	0.00	1	63.50	63.00	-1	1,516	-0.07%
2024/02/27	1	66.00	1	65.00	64.90	0	1,520	0.00%
2024/02/21	2	72.20	0	0.00	71.80	2	1,641	0.12%
2024/02/20	12	72.83	12	72.81	71.50	0	1,634	0.00%
2024/02/19	1	73.80	1	75.60	74.00	0	1,602	0.00%
2024/02/05	1	71.70	1	72.10	70.40	0	1,469	0.00%
2024/02/02	0	0.00	2	69.60	71.90	-2	1,443	-0.14%
2024/01/29	2	71.00	4	71.10	69.60	-2	1,373	-0.15%
2024/01/26	1	70.50	0	0.00	69.90	1	1,349	0.07%
2024/01/25	2	72.20	1	71.60	69.90	1	1,325	0.08%
2024/01/24	5	73.48	5	74.14	71.90	0	1,281	0.00%
2024/01/23	2	69.70	1	70.00	70.80	1	1,095	0.09%
2024/01/18	0	0.00	2	63.80	64.10	-2	932	-0.21%
2024/01/16	2	66.10	0	0.00	65.50	2	933	0.21%
2024/01/04	1	66.80	0	0.00	66.50	1	897	0.11%
2024/01/03	1	67.00	0	0.00	66.90	1	886	0.11%
2024/01/02	3	70.00	6	70.65	68.70	-3	869	-0.34%
2023/12/28	1	67.20	2	67.70	67.30	-1	780	-0.13%
2023/12/27	0	0.00	2	69.00	68.20	-2	772	-0.26%
2023/12/26	1	68.40	1	68.00	68.60	0	740	0.00%
2023/12/25	1	65.20	0	0.00	65.00	1	717	0.14%
2023/12/15	0	0.00	1	65.00	65.00	-1	704	-0.14%
2023/12/14	3	67.97	3	69.03	66.90	0	690	0.00%
2023/12/13	2	68.35	2	68.90	66.70	0	650	0.00%
2023/11/24	1	68.00	0	0.00	67.60	1	603	0.17%
2023/11/22	4	68.83	4	69.10	68.80	0	570	0.00%
2023/11/21	5	71.02	0	0.00	68.70	5	526	0.95%
2023/11/20	0	0.00	1	67.80	68.40	-1	416	-0.24%
2023/10/26	1	56.90	0	0.00	56.80	1	428	0.23%
2023/10/20	0	0.00	8	56.81	57.20	-8	445	-1.80%
2023/10/11	4	61.00	0	0.00	60.50	4	526	0.76%
2023/10/06	4	62.70	0	0.00	62.70	4	535	0.75%
2023/09/19	1	64.00	0	0.00	63.80	1	717	0.14%
2023/09/14	0	0.00	1	64.60	65.40	-1	732	-0.14%
2023/09/13	1	64.00	1	62.80	64.10	0	733	0.00%
2023/09/11	1	62.90	0	0.00	62.60	1	751	0.13%
2023/09/08	0	0.00	2	63.60	64.00	-2	757	-0.26%
2023/09/06	2	65.45	0	0.00	65.80	2	772	0.26%
2023/09/05	0	0.00	0.1	65.50	66.70	-0.1	781	-0.01%
2023/09/01	0	0.00	1	63.70	63.50	-1	773	-0.13%
2023/08/30	1	62.90	0	0.00	63.00	1	917	0.11%
2023/08/25	0	0.00	1	61.20	61.20	-1	1,010	-0.10%
2023/08/23	0.1	63.50	0	0.00	63.00	0.1	1,064	0.01%
2023/08/18	0.1	64.00	0	0.00	63.30	0.1	1,074	0.01%
2023/08/17	0	64.00	0	0.00	64.50	0	1,073	0.00%
2023/08/16	0.1	64.00	0	0.00	64.00	0.1	1,074	0.01%
2023/08/14	1.1	62.96	0	0.00	62.40	1.1	1,105	0.10%
2023/08/02	1	66.60	5	66.60	66.50	-4	1,150	-0.35%
2023/07/27	1	70.70	0	0.00	70.30	1	1,121	0.09%
2023/07/25	0	0.00	1	70.80	70.90	-1	1,119	-0.09%
2023/07/24	0	0.00	2	70.25	70.00	-2	1,120	-0.18%
2023/07/21	2	73.45	1	73.30	73.20	1	1,117	0.09%
2023/07/20	0	0.00	1	74.40	74.30	-1	1,125	-0.09%
2023/07/19	2	75.70	0	0.00	75.20	2	1,132	0.18%
2023/07/18	1	75.50	1	74.80	75.10	0	1,135	0.00%
2023/07/14	0	0.00	3	75.40	74.60	-3	1,149	-0.26%
2023/07/07	0	0.00	0.1	79.00	78.00	-0.1	1,101	-0.01%
2023/07/05	1	79.40	0	0.00	79.10	1	1,084	0.09%
2023/06/27	1	77.90	0	0.00	77.20	1	1,112	0.09%
2023/06/16	1	77.80	0	0.00	77.80	1	1,107	0.09%
2023/06/15	0	0.00	1	78.20	78.00	-1	1,103	-0.09%
2023/06/14	1	79.80	0	0.00	79.50	1	1,091	0.09%
2023/06/09	0	0.00	1	80.70	81.10	-1	1,089	-0.09%
2023/06/08	4	81.28	0	0.00	80.10	4	1,089	0.37%
2023/06/07	1.5	81.87	0	0.00	81.30	1.5	1,097	0.14%
2023/06/06	0.1	81.30	0	0.00	81.30	0.1	1,112	0.01%
2023/06/05	2	88.35	4.5	89.73	87.00	-2.5	1,069	-0.23%
2023/06/02	2	86.95	2	85.50	86.50	0	1,100	0.00%
2023/06/01	6	88.17	4	87.23	86.20	2	1,218	0.16%
2023/05/30	1	81.90	4	83.18	84.00	-3	1,189	-0.25%
2023/05/29	2	82.50	0	0.00	81.70	2	1,164	0.17%
2023/05/24	0	0.00	1	81.80	81.10	-1	1,171	-0.09%
2023/05/17	1	82.60	1	81.10	80.80	0	1,215	0.00%
2023/05/05	1	77.80	0	0.00	77.50	1	1,231	0.08%
2023/04/21	2	79.60	1	78.50	78.50	1	1,373	0.07%
2023/04/20	1	80.80	0	0.00	80.60	1	1,366	0.07%
2023/04/19	2	84.00	0	0.00	84.00	2	1,354	0.15%
2023/04/14	1	87.10	0	0.00	86.90	1	1,384	0.07%
2023/04/11	0	0.00	1	89.10	87.60	-1	1,387	-0.07%
2023/03/31	0	0.00	1	88.00	87.90	-1	1,377	-0.07%
2023/03/30	5	89.92	6	89.18	88.30	-1	1,374	-0.07%
2023/03/24	1	87.40	0	0.00	87.00	1	1,382	0.07%
2023/03/23	1	86.60	0	0.00	87.50	1	1,404	0.07%
2023/03/22	1	87.10	0	0.00	86.80	1	1,414	0.07%
2023/03/15	1	87.20	2	87.05	86.00	-1	1,493	-0.07%
2023/03/14	1	86.80	0	0.00	86.40	1	1,518	0.07%
2023/03/13	0	0.00	0.5	87.00	86.80	-0.5	1,539	-0.03%
2023/03/09	0	0.00	1	89.40	88.60	-1	1,644	-0.06%
2023/03/08	2	89.40	0	0.00	89.20	2	1,787	0.11%
2023/03/07	2	91.00	1	92.00	90.70	1	1,786	0.06%
2023/03/06	8	90.68	7	89.99	91.40	1	1,701	0.06%
2023/03/03	4	86.63	1	86.30	85.80	3	1,584	0.19%
2023/02/13	0	0.00	11	83.62	83.60	-11	2,464	-0.45%
2023/02/09	0	0.00	10	87.80	87.90	-10	2,536	-0.39%
2023/02/08	0	0.00	6	87.63	87.10	-6	2,607	-0.23%
2023/02/07	5	88.70	0	0.00	87.40	5	2,721	0.18%
2023/02/03	1	88.90	6.2	88.30	88.30	-5.2	2,800	-0.19%
2023/02/02	20	89.87	14	90.18	89.90	6	2,833	0.21%
2023/01/31	12	85.47	1	85.70	85.70	11	2,754	0.40%
2023/01/30	0	0.00	30	83.51	83.10	-30	2,732	-1.10%
2023/01/13	8	80.16	0	0.00	81.70	8	2,786	0.29%
2023/01/12	2	81.95	0	0.00	81.40	2	2,789	0.07%
2023/01/10	30	82.82	1	82.20	82.40	29	2,827	1.03%
2023/01/09	0	0.00	12	83.60	83.20	-12	2,845	-0.42%
2023/01/06	0	0.00	25	83.36	84.40	-25	2,872	-0.87%
2023/01/05	25	83.82	1	83.10	83.50	24	2,894	0.83%
2023/01/04	1	81.70	0	0.00	81.70	1	2,893	0.03%
2023/01/03	1	78.10	0	0.00	78.50	1	2,890	0.03%
2022/12/30	12	75.98	0	0.00	75.80	12	2,904	0.41%
2022/12/23	1	77.00	0	0.00	77.80	1	3,081	0.03%
2022/12/20	1	78.00	0	0.00	76.00	1	3,309	0.03%
2022/12/16	0	0.00	1	81.60	80.20	-1	3,476	-0.03%
2022/12/14	0	0.00	1	81.80	82.80	-1	3,563	-0.03%
2022/12/13	0	0.00	1	82.60	82.30	-1	3,591	-0.03%
2022/12/12	0	0.00	5	84.68	84.30	-5	3,630	-0.14%
2022/12/09	2	87.05	0	0.00	85.70	2	3,678	0.05%
2022/12/08	1	88.00	0	0.00	87.70	1	3,782	0.03%
2022/12/05	0	0.00	3	92.40	92.40	-3	4,155	-0.07%
2022/12/02	2	94.60	1	93.50	93.50	1	4,317	0.02%
2022/12/01	12	94.50	12	92.87	92.70	0	4,479	0.00%
2022/11/30	13	93.56	13	93.51	93.20	0	5,041	0.00%
2022/11/29	1	90.60	0	0.00	91.40	1	5,082	0.02%
2022/11/25	0	0.00	1	89.40	89.30	-1	6,040	-0.02%
2022/11/24	16	90.77	17	90.45	90.30	-1	6,369	-0.02%
2022/11/23	8	91.06	12	89.60	89.60	-4	6,451	-0.06%
2022/11/22	7	90.87	9	89.98	90.00	-2	6,420	-0.03%
2022/11/21	5	92.30	6	91.07	90.70	-1	6,462	-0.02%
2022/11/18	0	0.00	1	93.10	92.70	-1	6,472	-0.02%
2022/11/17	17	94.02	5	94.44	93.40	12	6,465	0.19%
2022/11/16	1	88.90	3	90.73	90.80	-2	6,363	-0.03%
2022/11/15	1	92.90	14	92.36	91.10	-13	6,365	-0.20%
2022/11/14	3	91.93	4.2	91.65	93.40	-1.2	6,388	-0.02%
2022/11/11	11	94.85	14	91.30	90.10	-3	6,465	-0.05%
2022/11/10	27	90.77	11	91.51	90.30	16	6,599	0.24%
2022/11/09	15	86.55	12	86.83	87.30	3	6,549	0.05%
2022/11/08	15	85.42	14	84.20	84.20	1	6,632	0.02%
2022/11/07	8	84.85	7	83.60	83.60	1	6,695	0.01%
2022/11/04	10	85.30	10	84.00	84.00	0	6,960	0.00%
2022/11/03	1	80.70	1	81.90	83.60	0	7,148	0.00%
2022/11/02	1	79.30	0	0.00	79.60	1	7,138	0.01%
2022/10/31	3	74.60	5	75.28	74.30	-2	7,570	-0.03%
2022/10/28	1	71.20	0	0.00	69.90	1	8,134	0.01%
2022/10/26	0	0.00	1	71.30	70.80	-1	8,609	-0.01%
2022/10/24	1	73.00	1	74.50	72.70	0	8,780	0.00%
2022/10/20	1.1	73.98	0	0.00	73.80	1.1	9,153	0.01%
2022/10/19	1	75.70	0	0.00	75.80	1	9,386	0.01%
2022/10/18	1	77.30	1	76.60	76.70	0	9,489	0.00%
2022/10/17	0.1	76.40	0	0.00	77.30	0.1	9,862	0.00%
2022/10/06	1	87.80	0	0.00	87.60	1	11,626	0.01%
2022/10/05	3	90.03	4	88.60	87.20	-1	11,760	-0.01%
2022/10/04	1	87.10	1	88.20	88.60	0	11,954	0.00%
2022/10/03	1	85.40	1	87.20	85.30	0	12,371	0.00%
2022/09/30	2	85.70	1	87.00	86.70	1	12,701	0.01%
2022/09/29	6	86.80	8	86.89	85.70	-2	12,801	-0.02%
2022/09/28	2	89.75	2	89.45	86.80	0	12,842	0.00%
2022/09/27	1	93.80	1	92.80	93.50	0	12,884	0.00%
2022/09/26	4	95.70	3	97.23	93.00	1	12,863	0.01%
2022/09/23	2	101.00	2	101.00	101.00	0	12,819	0.00%
2022/09/22	3	104.33	2	105.50	107.00	1	12,765	0.01%
2022/09/21	2	103.75	4	104.25	105.50	-2	12,741	-0.02%
2022/09/20	3	103.33	0	0.00	103.00	3	12,779	0.02%
2022/09/19	1	102.50	1	103.00	102.00	0	12,889	0.00%
2022/09/16	2	103.50	3	103.50	105.00	-1	12,902	-0.01%
2022/09/15	4	107.63	3	107.83	104.00	1	12,852	0.01%
2022/09/14	1	101.50	9	104.44	107.00	-8	12,746	-0.06%
2022/09/13	1	107.00	1	107.50	104.00	0	12,603	0.00%
2022/09/12	3	106.00	4	107.25	107.00	-1	12,537	-0.01%
2022/09/08	10.5	104.81	9	103.00	103.00	1.5	12,372	0.01%
2022/09/07	7	105.71	3	106.33	104.50	4	12,251	0.03%
2022/09/06	49	110.81	52	112.06	106.50	-3	12,153	-0.02%
2022/09/05	8	112.06	2	114.50	109.00	6	11,556	0.05%
2022/09/02	77	111.24	74	111.46	114.00	3	11,627	0.03%
2022/09/01	47	107.69	49	109.87	110.50	-2	10,967	-0.02%
2022/08/31	63	101.24	64	101.23	100.50	-1	10,677	-0.01%
2022/08/30	3	96.73	3	97.33	98.60	0	10,344	0.00%
2022/08/26	1	95.00	0	0.00	94.60	1	10,138	0.01%
2022/08/25	3	93.00	1	93.50	92.50	2	10,067	0.02%
2022/08/24	2	92.45	3	92.93	92.50	-1	10,039	-0.01%
2022/08/23	2	92.40	0	0.00	92.30	2	9,988	0.02%
2022/08/22	2	96.40	1	96.20	95.10	1	9,894	0.01%
2022/08/19	2	101.75	0	0.00	99.50	2	9,808	0.02%
2022/08/18	1.2	100.58	4	101.00	100.00	-2.8	9,686	-0.03%
2022/08/17	1	102.50	10	102.50	102.50	-9	9,540	-0.09%
2022/08/16	2	99.60	1	101.00	97.70	1	9,312	0.01%
2022/08/15	2	97.90	0	0.00	98.40	2	9,172	0.02%
2022/08/12	52	99.04	51	99.01	97.70	1	9,051	0.01%
2022/08/11	25	102.08	22	102.73	99.70	3	8,925	0.03%
2022/08/10	11	100.45	8	99.88	99.00	3	8,635	0.03%
2022/08/09	0	0.00	2	98.15	97.00	-2	8,374	-0.02%
2022/08/08	3	96.77	10	100.00	98.00	-7	8,262	-0.08%
2022/08/05	34	101.04	40	100.79	100.00	-6	8,076	-0.07%
2022/08/04	27	98.70	15	98.28	100.50	12	7,732	0.16%
2022/08/03	18	97.81	26	98.02	96.50	-8	7,113	-0.11%
2022/08/02	0	0.00	1	92.30	93.00	-1	6,686	-0.01%
2022/08/01	0	0.00	2	94.40	93.20	-2	6,616	-0.03%
2022/07/29	1	94.10	0	0.00	94.00	1	6,544	0.02%
2022/07/28	3	91.70	3	91.43	91.90	0	6,424	0.00%
2022/07/27	12	91.56	11	90.44	92.00	1	6,259	0.02%
2022/07/26	2	88.70	0	0.00	87.20	2	6,006	0.03%
2022/07/25	5	95.78	2	96.40	96.80	3	5,768	0.05%
2022/07/22	42	99.73	41	99.18	95.50	1	5,647	0.02%
2022/07/21	4	95.35	4	95.48	95.80	0	5,257	0.00%
2022/07/20	2	94.60	3	95.47	94.20	-1	5,045	-0.02%
2022/07/19	11	96.86	14	96.96	94.80	-3	4,900	-0.06%
2022/07/18	2	96.64	1	97.00	94.80	1	4,647	0.02%
2022/07/15	16	97.13	21	96.42	96.20	-5	4,480	-0.11%
2022/07/14	31	93.67	28	91.58	94.20	3	3,982	0.08%
2022/07/13	0	0.00	8	92.70	92.70	-8	3,320	-0.24%
2022/07/12	18	86.40	13	85.29	84.30	5	3,159	0.16%
2022/07/11	62	87.88	47	86.94	87.90	15	2,919	0.51%
2022/07/08	8	82.59	12.1	83.90	86.30	-4.1	2,462	-0.17%
2022/07/07	7	75.00	18	75.16	78.50	-11	2,105	-0.52%
2022/07/06	39	73.86	38	72.04	71.40	1	1,957	0.05%
2022/07/05	8	74.09	10	74.56	74.40	-2	1,861	-0.11%
2022/07/04	0	0.00	1	69.30	70.60	-1	1,707	-0.06%
2022/07/01	1	71.30	0	0.00	68.40	1	1,676	0.06%
2022/06/29	4	70.80	0	0.00	72.40	4	1,578	0.25%
2022/06/28	8	73.75	2	73.20	74.40	6	1,526	0.39%
2022/06/27	1	73.90	5	72.02	73.50	-4	1,437	-0.28%
2022/06/24	2	68.10	3	65.33	68.00	-1	1,286	-0.08%
2022/06/21	2	63.30	0	0.00	63.30	2	1,264	0.16%
2022/06/16	3	70.10	0	0.00	67.80	3	1,211	0.25%
2022/06/15	1	73.20	9	72.93	70.70	-8	1,146	-0.70%
2022/06/14	3	69.33	0	0.00	68.90	3	1,031	0.29%
2022/06/13	6	71.90	1.2	73.21	71.50	4.8	996	0.48%
2022/06/10	3	69.00	4	70.23	71.90	-1	727	-0.14%
2022/06/07	1	66.80	1	65.30	65.30	0	672	0.00%
2022/05/09	1	63.50	0	0.00	60.70	1	945	0.11%
2022/05/05	1	67.80	0	0.00	67.70	1	961	0.10%
2022/04/28	0	0.00	1	65.30	66.30	-1	1,023	-0.10%
2022/04/19	0	0.00	2	71.00	70.80	-2	1,158	-0.17%
2022/04/13	1	73.60	0	0.00	73.80	1	1,245	0.08%
2022/04/01	1	77.20	0	0.00	77.40	1	1,278	0.08%
2022/03/25	3	79.93	1	78.80	78.00	2	1,391	0.14%
2022/03/24	1	81.40	2	81.25	82.70	-1	1,356	-0.07%
2022/03/10	1	79.90	0	0.00	80.40	1	1,664	0.06%
2022/03/08	0.1	79.50	0	0.00	77.30	0.1	1,833	0.01%
2022/03/03	9	87.43	4	89.68	87.60	5	1,934	0.26%
2022/02/22	0	0.00	1	85.60	85.70	-1	2,512	-0.04%
2022/02/18	1.1	90.53	0	0.00	89.30	1.1	3,089	0.04%
2022/02/15	1	93.50	1	93.80	92.00	0	3,469	0.00%
2022/01/25	3	96.47	3	93.00	92.40	0	4,733	0.00%
2022/01/19	3	100.33	7	100.43	99.70	-4	5,925	-0.07%
2022/01/17	9	99.02	8	99.69	101.00	1	6,966	0.01%
2022/01/14	4.1	99.63	4	99.30	99.30	0.1	7,533	0.00%
2022/01/13	6	101.58	6	102.83	103.50	0	7,850	0.00%
2022/01/12	4	103.25	5	105.60	101.50	-1	8,153	-0.01%
2022/01/11	7	105.86	6	103.00	104.00	1	8,238	0.01%
2022/01/07	1	107.00	0	0.00	108.00	1	8,565	0.01%
2022/01/06	1	114.50	1	115.00	115.00	0	8,950	0.00%
2022/01/05	0	0.00	11	113.95	113.50	-11	9,297	-0.12%
2022/01/03	2	117.50	2	116.75	119.50	0	9,710	0.00%
2021/12/30	1	118.00	10	118.50	117.50	-9	9,742	-0.09%
2021/12/29	2	119.50	2	119.25	120.00	0	9,768	0.00%
2021/12/28	12	120.67	10	121.30	119.50	2	9,830	0.02%
2021/12/27	1	120.50	2	119.75	122.00	-1	9,900	-0.01%
2021/12/24	4	119.50	2	120.00	119.00	2	9,939	0.02%
2021/12/23	3	120.67	1	121.00	120.50	2	10,006	0.02%
2021/12/22	4	122.38	12	121.04	123.00	-8	10,098	-0.08%
2021/12/21	10	118.80	9	122.11	118.00	1	10,331	0.01%
2021/12/20	3	118.17	4	118.88	119.50	-1	10,405	-0.01%
2021/12/17	1	119.00	2	117.50	119.50	-1	10,469	-0.01%
2021/12/16	1	124.00	0	0.00	122.00	1	10,644	0.01%
2021/12/15	2	117.50	1	117.00	120.00	1	10,704	0.01%
2021/12/14	11	116.50	10	115.45	114.50	1	10,686	0.01%
2021/12/13	4	122.38	2	124.50	122.50	2	10,672	0.02%
2021/12/10	1	127.50	1	125.50	125.00	0	10,695	0.00%
2021/12/09	2	129.50	3	129.67	127.00	-1	10,708	-0.01%
2021/12/08	2	128.25	5	128.20	128.00	-3	10,699	-0.03%
2021/12/07	3	126.83	1	131.00	124.50	2	10,757	0.02%
2021/12/06	3	129.00	2	128.50	129.00	1	10,831	0.01%
2021/12/03	14	130.07	13	133.35	129.00	1	10,841	0.01%
2021/12/01	1	123.00	0	0.00	125.50	1	10,958	0.01%
2021/11/30	1	122.00	2	123.25	124.50	-1	11,025	-0.01%
2021/11/29	7	120.36	6	118.42	120.50	1	11,128	0.01%
2021/11/26	7	121.93	0	0.00	120.50	7	11,412	0.06%
2021/11/25	2	131.00	2	129.00	127.00	0	11,529	0.00%
2021/11/24	4	131.00	1	132.50	127.00	3	11,797	0.03%
2021/11/23	1	135.50	0	0.00	131.50	1	11,998	0.01%
2021/11/22	6	139.08	7	138.29	136.50	-1	12,312	-0.01%
2021/11/19	21	146.05	20.1	147.36	140.00	0.9	12,403	0.01%
2021/11/18	17	143.53	13	144.85	140.50	4	12,142	0.03%
2021/11/17	1	137.00	15	140.23	146.00	-14	11,811	-0.12%
2021/11/16	5	136.50	2	135.75	133.00	3	11,601	0.03%
2021/11/15	13	137.38	9	138.11	136.50	4	11,555	0.03%
2021/11/12	3	135.33	5	135.80	135.50	-2	11,433	-0.02%
2021/11/11	6.1	131.03	5	132.70	130.00	1.1	11,328	0.01%
2021/11/10	22	133.64	2	134.00	133.50	20	11,322	0.18%
2021/11/09	21	136.36	23	135.41	131.50	-2	11,337	-0.02%
2021/11/08	0	0.00	1	131.50	133.00	-1	11,167	-0.01%
2021/11/05	2	132.25	1	135.50	132.00	1	11,161	0.01%
2021/11/04	8	136.00	6	136.67	131.50	2	11,251	0.02%
2021/11/03	5	136.00	6	132.67	134.50	-1	11,166	-0.01%
2021/11/02	13	142.15	7	138.07	136.00	6	11,109	0.05%
2021/11/01	12	138.83	18	139.33	144.00	-6	10,651	-0.06%
2021/10/29	9	134.67	16	134.72	131.00	-7	10,290	-0.07%
2021/10/28	15	134.83	7	137.57	130.00	8	10,005	0.08%
2021/10/27	9	137.06	9	136.22	134.50	0	9,699	0.00%
2021/10/26	28	140.39	23	141.59	134.50	5	9,469	0.05%
2021/10/25	11	139.36	8	138.44	137.00	3	8,971	0.03%
2021/10/22	54	126.06	58	127.19	134.00	-4	8,461	-0.05%
2021/10/21	25	121.76	28	121.70	122.00	-3	7,869	-0.04%
2021/10/20	25	118.24	30	118.67	118.00	-5	7,514	-0.07%
2021/10/19	1	109.50	0	0.00	112.00	1	7,180	0.01%
2021/10/18	12	112.13	12	108.71	112.00	0	7,079	0.00%
2021/10/15	49	110.81	46	108.90	112.00	3	6,992	0.04%
2021/10/14	24	118.50	14	119.61	109.50	10	6,722	0.15%
2021/10/13	16	116.78	18	117.50	121.50	-2	6,313	-0.03%
2021/10/12	15	115.00	21	115.45	110.50	-6	5,951	-0.10%
2021/10/08	11	109.36	5	110.80	109.00	6	5,702	0.11%
2021/10/07	0	0.00	9	105.28	109.50	-9	5,567	-0.16%
2021/10/05	0	0.00	1	99.10	106.00	-1	5,635	-0.02%
2021/10/04	1	102.00	2	107.00	102.50	-1	5,575	-0.02%
2021/10/01	3	106.83	5	106.40	106.00	-2	5,494	-0.04%
2021/09/30	1	109.00	3	110.17	112.00	-2	5,447	-0.04%
2021/09/29	7	106.79	2	104.25	107.00	5	5,394	0.09%
2021/09/28	27	115.87	27	115.04	114.50	0	5,326	0.00%
2021/09/27	3	111.83	6	113.00	110.50	-3	5,060	-0.06%
2021/09/24	4	106.25	2	107.75	105.00	2	4,970	0.04%
2021/09/23	5	106.30	4	106.63	105.00	1	4,911	0.02%
2021/09/22	3	103.50	6	104.83	106.50	-3	4,779	-0.06%
2021/09/17	2	97.10	0	0.00	97.10	2	4,789	0.04%
2021/09/16	1	96.90	1	99.60	97.00	0	4,817	0.00%
2021/09/14	1	105.00	2	104.00	101.50	-1	4,744	-0.02%
2021/09/10	3	104.50	1	102.50	103.50	2	4,656	0.04%
2021/09/09	9	109.89	9	110.39	109.00	0	4,558	0.00%
2021/09/08	1	109.00	0	0.00	107.50	1	4,446	0.02%
2021/09/07	2	115.50	3	112.67	112.50	-1	4,405	-0.02%
2021/09/06	3	118.50	3	117.50	119.00	0	4,258	0.00%
2021/09/03	3	110.83	2	111.50	111.50	1	4,109	0.02%
2021/09/02	6	116.00	5	114.70	116.00	1	4,009	0.02%
2021/09/01	17	122.85	16	122.91	114.00	1	3,853	0.03%
2021/08/31	2	116.00	2	116.50	121.00	0	3,494	0.00%
2021/08/30	5	116.40	5	115.00	115.00	0	3,323	0.00%
2021/08/27	3	109.50	1	110.00	119.00	2	2,995	0.07%
2021/08/26	12	113.29	19	114.21	116.50	-7	2,724	-0.26%
2021/08/25	2	101.00	6	105.17	106.00	-4	2,343	-0.17%
2021/08/24	1	95.20	3	95.80	96.50	-2	2,190	-0.09%
2021/08/20	4	87.20	4	87.93	86.20	0	2,092	0.00%
2021/08/19	1	92.00	6	90.53	90.10	-5	2,048	-0.24%
2021/08/18	9	87.32	3	87.73	91.10	6	2,022	0.30%
2021/08/17	1	88.50	3	88.30	85.80	-2	1,996	-0.10%
2021/08/16	2	86.40	0	86.50	87.50	2	1,954	0.10%
2021/08/11	0	0.00	2	94.40	94.60	-2	1,670	-0.12%
2021/08/10	0	0.00	6	94.72	97.20	-6	1,586	-0.38%
2021/08/09	0	0.00	1.1	92.50	93.30	-1.1	1,432	-0.08%
2021/08/06	0.1	92.00	1	93.00	94.00	-0.9	1,396	-0.06%
2021/08/04	1	90.30	0	0.00	88.80	1	1,345	0.07%
2021/08/03	0	0.00	3	87.60	89.10	-3	1,317	-0.23%
2021/07/28	0	0.00	1	82.00	82.00	-1	1,297	-0.08%
2021/07/27	1	83.50	0	0.00	81.50	1	1,318	0.08%
2021/07/22	0	0.00	1	78.90	79.00	-1	1,347	-0.07%
2021/07/20	1	78.10	0	0.00	78.90	1	1,376	0.07%
2021/07/19	0	0.00	1	80.90	80.80	-1	1,388	-0.07%
2021/07/14	6	83.15	0	0.00	82.10	6	1,500	0.40%
2021/07/13	5	89.76	0	0.00	88.20	5	1,505	0.33%
2021/07/12	1	91.90	2	93.75	98.00	-1	1,470	-0.07%
2021/07/01	0	0.00	1	93.00	87.80	-1	1,706	-0.06%
2021/06/30	1	90.20	1	90.00	90.00	0	1,733	0.00%
2021/06/29	0	0.00	2	90.80	89.60	-2	1,854	-0.11%
2021/06/28	1	92.60	3	89.07	90.90	-2	1,934	-0.10%
2021/06/25	1	82.80	6	87.80	87.80	-5	1,971	-0.26%
2021/06/24	0	0.00	1	80.00	79.90	-1	1,974	-0.05%
2021/06/18	1	78.30	0	0.00	77.20	1	2,519	0.04%
2021/06/17	1	75.90	0	0.00	77.30	1	2,593	0.04%
2021/06/07	0	0.00	1	74.50	75.80	-1	2,853	-0.04%
2021/06/01	1	76.80	4	77.63	76.50	-3	2,916	-0.10%
2021/05/31	2	75.20	0	0.00	74.80	2	2,893	0.07%
2021/05/28	0	74.90	0	0.00	74.60	0	2,899	0.00%
2021/05/27	0	0.00	2	75.55	74.50	-2	2,904	-0.07%
2021/05/25	5	74.12	0	0.00	73.20	5	2,917	0.17%
2021/05/12	1	71.00	0	0.00	70.00	1	3,182	0.03%
2021/05/11	3	71.80	1	74.00	71.80	2	3,155	0.06%
2021/05/07	2	80.35	1	81.70	80.60	1	3,147	0.03%
2021/05/05	0	0.00	1	78.10	75.30	-1	3,096	-0.03%
2021/05/04	1	78.60	3	76.30	76.90	-2	3,089	-0.06%
2021/04/22	4	86.85	10	86.70	84.10	-6	2,935	-0.20%
2021/04/21	1	89.50	1	89.50	89.50	0	2,892	0.00%
2021/04/20	0	0.00	1	91.60	91.60	-1	2,845	-0.04%
2021/04/16	1	88.00	6	90.52	89.40	-5	2,749	-0.18%
2021/04/15	0	0.00	2	85.05	86.40	-2	2,688	-0.07%
2021/04/14	3	79.67	10	82.50	83.00	-7	2,660	-0.26%
2021/04/13	0	0.00	2	88.10	85.50	-2	2,604	-0.08%
2021/04/12	1	87.00	0	0.00	85.50	1	2,574	0.04%
2021/04/09	2	88.90	3	90.40	87.70	-1	2,535	-0.04%
2021/04/08	13	92.97	17	93.79	90.10	-4	2,495	-0.16%
2021/04/07	2	88.65	0	0.00	92.60	2	2,394	0.08%
2021/04/06	10	90.75	0	0.00	86.70	10	2,328	0.43%
2021/04/01	17	93.28	17	90.73	89.60	0	2,270	0.00%
2021/03/31	8	88.23	4.2	87.80	87.30	3.8	2,131	0.18%
2021/03/30	12	84.53	5	84.66	84.00	7	1,987	0.35%
2021/03/29	0	0.00	1	81.80	80.00	-1	1,842	-0.05%
2021/03/26	2	79.40	0	0.00	79.80	2	1,793	0.11%
2021/03/25	0.1	77.90	1	77.00	77.30	-0.9	1,737	-0.05%
2021/03/23	6.1	88.13	12	90.67	82.70	-5.9	1,556	-0.38%
2021/03/22	0	0.00	2	91.70	91.70	-2	1,235	-0.16%
2021/03/19	5	80.94	2	81.35	83.40	3	1,158	0.26%
2021/03/18	1	72.00	9	71.00	75.90	-8	1,032	-0.77%
2021/03/17	0	0.00	1	68.00	69.00	-1	959	-0.10%
2021/03/16	6	69.35	5.1	69.86	68.20	0.9	949	0.09%
2021/03/10	5	66.20	4	66.90	65.70	1	870	0.11%
2021/03/05	1	65.10	1	63.70	62.50	0	836	0.00%
2021/03/02	3	65.50	4	65.83	63.20	-1	821	-0.12%
2021/02/26	2	65.50	0	0.00	64.90	2	818	0.24%
2021/02/25	2	66.55	0	0.00	65.20	2	802	0.25%
2021/02/24	1	69.00	2	67.80	66.80	-1	791	-0.13%
2021/02/23	4	68.83	4	68.15	68.00	0	768	0.00%
2021/02/22	0	0.00	2	66.75	70.90	-2	731	-0.27%
2021/02/19	3	63.23	5	62.54	65.70	-2	630	-0.32%
2021/02/18	1	58.00	0	0.00	59.80	1	565	0.18%
2021/02/04	0.1	59.10	1	58.80	59.10	-0.9	606	-0.15%
2021/02/02	5	54.80	5	54.20	54.20	0	511	0.00%
2021/02/01	0	0.00	1	53.60	53.10	-1	509	-0.20%
2021/01/29	3	56.20	2	54.40	54.40	1	504	0.20%
2021/01/28	1	53.30	0	0.00	53.30	1	484	0.21%
2021/01/25	1	54.80	0	0.00	54.60	1	485	0.21%
2021/01/08	1	57.90	1	58.20	58.20	0	462	0.00%
2021/01/04	1	61.30	0	0.00	61.30	1	449	0.22%
2020/12/31	0	0.00	1	61.30	60.70	-1	442	-0.23%
2020/12/30	1	60.60	0	0.00	61.50	1	435	0.23%
2020/12/29	1	62.60	2	62.10	61.00	-1	437	-0.23%
2020/12/14	1	58.50	0	0.00	57.80	1	384	0.26%
2020/12/03	2	60.40	0	0.00	60.30	2	360	0.55%
2020/12/02	0	0.00	2	61.40	61.10	-2	356	-0.56%
2020/12/01	0	0.00	4	59.20	59.10	-4	348	-1.15%
2020/11/30	3	60.67	1	61.20	59.70	2	353	0.57%
2020/11/27	1	62.00	3	62.07	61.00	-2	349	-0.57%
2020/11/23	2	60.00	0	0.00	59.30	2	311	0.64%
2020/11/20	1	59.80	1	59.10	58.80	0	306	0.00%
2020/11/18	1	58.90	0	0.00	58.90	1	308	0.32%
2020/11/17	2	59.10	1	57.60	57.80	1	305	0.33%
2020/11/16	4	60.88	3	59.77	59.70	1	307	0.32%
2020/11/13	11	60.90	12	61.44	61.60	-1	300	-0.33%
2020/11/12	0	0.00	5	59.90	59.90	-5	241	-2.07%
2020/11/09	0	0.00	6	53.60	53.70	-6	225	-2.66%
2020/10/28	1	51.20	1	51.00	51.80	0	241	0.00%
2020/10/16	2	54.30	0	0.00	54.20	2	286	0.70%
2020/10/08	0	0.00	2	56.80	56.50	-2	313	-0.64%
2020/09/15	0	0.00	2	59.80	59.70	-2	571	-0.35%
2020/09/04	0	0.00	2	59.20	59.60	-2	713	-0.28%
2020/09/03	2	60.90	2	61.40	59.50	0	720	0.00%
2020/09/02	0	0.00	2	60.40	60.50	-2	725	-0.28%
2020/08/24	0	0.00	4	58.05	58.10	-4	803	-0.50%
2020/08/21	0	0.00	2	58.20	57.60	-2	807	-0.25%
2020/08/20	2	55.80	2	55.80	55.10	0	819	0.00%
2020/08/18	1	59.50	0	0.00	59.50	1	820	0.12%
2020/08/13	2	59.80	0	0.00	59.60	2	826	0.24%
2020/07/30	1	62.50	0	0.00	62.40	1	940	0.11%
2020/07/28	2	61.60	0	0.00	60.20	2	940	0.21%
2020/07/27	2	63.40	0	0.00	62.60	2	940	0.21%
2020/07/21	2	68.10	0	0.00	67.80	2	949	0.21%
2020/07/20	2	66.10	1	66.00	66.80	1	947	0.11%
2020/07/17	0	0.00	2	66.10	65.30	-2	956	-0.21%
2020/07/15	0	0.00	10	67.25	66.60	-10	964	-1.04%
2020/07/13	2	69.00	0	0.00	68.50	2	996	0.20%
2020/07/08	0	0.00	1	72.40	71.40	-1	1,038	-0.10%
2020/07/07	12	72.66	4	71.05	70.50	8	1,027	0.78%
2020/07/06	1	69.90	0	0.00	69.70	1	983	0.10%
2020/07/03	1	69.00	1	68.40	69.90	0	969	0.00%
2020/07/02	2	68.30	2	68.80	68.80	0	961	0.00%
2020/07/01	0	0.00	11	67.64	67.80	-11	952	-1.15%
2020/06/23	1	66.40	0	0.00	66.10	1	910	0.11%
2020/06/18	0	0.00	1	65.50	65.70	-1	868	-0.12%
2020/06/17	11	65.86	1	67.20	65.10	10	861	1.16%
2020/06/16	2	64.10	3	64.13	63.50	-1	805	-0.12%
2020/06/15	1	63.00	0	0.00	62.40	1	807	0.12%
2020/06/11	1	62.00	0	0.00	61.60	1	837	0.12%
2020/06/09	0	0.00	5	64.32	63.90	-5	862	-0.58%
2020/06/08	3	64.70	1	64.90	64.40	2	879	0.23%
2020/06/01	1	61.20	0	0.00	61.40	1	829	0.12%
2020/05/27	3	63.50	0	0.00	62.10	3	829	0.36%
2020/05/26	2	62.20	1	62.50	61.30	1	824	0.12%
2020/05/22	1	61.00	0	0.00	59.30	1	820	0.12%
2020/05/21	0	0.00	2	61.35	62.00	-2	820	-0.24%
2020/05/18	0	0.00	1	58.00	58.00	-1	860	-0.12%
2020/05/15	0	0.00	1	60.50	59.00	-1	861	-0.12%
2020/05/14	0	0.00	1	61.90	59.30	-1	862	-0.12%
2020/05/13	0	0.00	2	61.30	61.50	-2	859	-0.23%
2020/05/12	1	61.70	0	0.00	61.70	1	870	0.11%
2020/05/11	0	0.00	2	61.95	62.60	-2	869	-0.23%
2020/05/08	2	62.85	2	64.85	62.20	0	866	0.00%
2020/05/07	5	64.16	3	64.83	64.10	2	854	0.23%
2020/05/06	3	62.80	3	63.10	64.80	0	825	0.00%
2020/04/29	2	59.95	2	60.20	59.00	0	790	0.00%
2020/04/27	0	0.00	2	58.50	58.20	-2	795	-0.25%
2020/04/24	1	57.00	0	0.00	57.00	1	788	0.13%
2020/04/22	0	0.00	1	56.40	57.20	-1	786	-0.13%
2020/04/17	0	0.00	5	59.92	58.60	-5	765	-0.65%
2020/04/16	0	0.00	1	57.20	58.60	-1	750	-0.13%
2020/04/15	9	58.34	3	58.70	58.70	6	743	0.81%
2020/04/07	2	52.30	1	51.10	51.80	1	725	0.14%
2020/03/30	1	42.00	0	0.00	43.20	1	972	0.10%
2020/03/26	1	42.30	1	42.60	43.00	0	1,015	0.00%
2020/03/25	0	0.00	1	42.50	42.75	-1	1,018	-0.10%
2020/03/20	3	38.50	3	40.48	40.10	0	1,038	0.00%
2020/03/19	2	38.35	0	0.00	38.35	2	1,056	0.19%
2020/03/18	2	46.25	1	44.70	42.60	1	1,069	0.09%
2020/03/17	0	0.00	2	46.50	45.45	-2	1,140	-0.18%
2020/03/16	0	0.00	3	52.50	50.50	-3	1,110	-0.27%
2020/03/12	2	61.70	10	61.90	61.60	-8	1,077	-0.74%
2020/03/11	1	71.40	1	70.30	68.40	0	1,055	0.00%
2020/03/09	0	0.00	1	70.00	70.00	-1	1,064	-0.09%
2020/03/05	1	74.70	1	75.10	75.20	0	1,064	0.00%
2020/03/03	1	73.40	1	73.40	73.60	0	1,057	0.00%
2020/03/02	3	72.10	3	71.40	71.40	0	1,057	0.00%
2020/02/26	2	75.00	0	0.00	74.90	2	1,043	0.19%
2020/02/21	1	77.50	0	0.00	76.20	1	1,057	0.09%
2020/02/17	0	0.00	1	72.30	72.30	-1	1,014	-0.10%
2020/02/06	1	71.60	0	0.00	72.10	1	1,050	0.10%
2020/02/05	3	71.70	2	71.30	71.30	1	1,051	0.10%
2020/01/17	1	79.40	0	0.00	78.00	1	1,056	0.09%
2020/01/16	0	0.00	1	79.00	79.00	-1	1,072	-0.09%
2020/01/15	0	0.00	6	79.00	79.00	-6	1,074	-0.56%
2020/01/14	0	0.00	3	78.80	78.80	-3	1,074	-0.28%
2020/01/13	1	78.10	1	78.70	78.70	0	1,075	0.00%
2020/01/10	4	78.10	0	0.00	77.40	4	1,102	0.36%
2020/01/09	5	78.28	0	0.00	77.90	5	1,103	0.45%
2020/01/08	2	77.95	0	0.00	77.30	2	1,100	0.18%
2020/01/07	0	0.00	1	80.20	79.00	-1	1,098	-0.09%
2020/01/06	0	0.00	1	80.00	79.90	-1	1,110	-0.09%
2020/01/03	0	0.00	1	82.30	82.20	-1	1,106	-0.09%
2019/12/31	1	83.60	0	0.00	83.60	1	1,088	0.09%
2019/12/30	1	85.00	0	0.00	85.00	1	1,083	0.09%
2019/12/27	10	87.63	6	87.17	85.40	4	1,050	0.38%
2019/12/26	8	84.98	8	84.46	85.90	0	939	0.00%
2019/12/25	2	82.30	1	82.00	82.00	1	848	0.12%
2019/12/24	1	81.40	0	0.00	81.40	1	858	0.12%
2019/12/23	2	83.20	2	82.75	81.30	0	864	0.00%
2019/12/20	0	0.00	1	81.30	81.20	-1	851	-0.12%
2019/12/19	1	82.00	0	0.00	80.70	1	855	0.12%
2019/12/17	1	82.10	2	82.85	81.60	-1	871	-0.11%
2019/12/16	2	82.35	0	0.00	82.10	2	864	0.23%
2019/12/13	0	0.00	1	79.60	81.00	-1	841	-0.12%
2019/12/12	9	82.80	6	83.07	81.10	3	820	0.37%
2019/12/06	0	0.00	1	79.80	79.50	-1	761	-0.13%
2019/12/05	1	82.00	0	0.00	80.60	1	763	0.13%
2019/11/29	0	0.00	1	78.60	77.60	-1	825	-0.12%
2019/11/27	1	78.80	0	0.00	78.60	1	848	0.12%
2019/11/25	0	0.00	5	78.08	78.10	-5	878	-0.57%
2019/11/13	2	74.65	0	0.00	74.80	2	960	0.21%
2019/11/12	5	74.84	0	0.00	75.00	5	969	0.52%
2019/10/30	0	0.00	1	80.70	80.90	-1	1,059	-0.09%
2019/10/28	1	81.30	1	82.30	81.30	0	1,108	0.00%
2019/10/23	0	0.00	1	82.20	82.50	-1	1,170	-0.09%
2019/10/21	0	0.00	1	83.00	82.80	-1	1,213	-0.08%
2019/10/15	0	0.00	1	82.00	81.30	-1	1,283	-0.08%
2019/10/14	3	82.73	0	0.00	82.20	3	1,329	0.23%
2019/10/09	0	0.00	1	79.40	79.50	-1	1,340	-0.07%
2019/10/07	1	80.50	0	0.00	80.40	1	1,426	0.07%
2019/10/04	3	81.00	0	0.00	80.60	3	1,437	0.21%
2019/09/26	1	84.60	0	0.00	82.40	1	1,729	0.06%
2019/09/25	1	83.60	1	84.00	84.40	0	1,757	0.00%
2019/09/20	0	0.00	2	85.00	84.70	-2	1,827	-0.11%
2019/09/18	2	86.00	0	0.00	86.50	2	1,834	0.11%
2019/09/17	1	85.70	0	0.00	85.60	1	1,841	0.05%
2019/09/09	0	0.00	5	86.30	85.20	-5	1,980	-0.25%
2019/09/06	1	86.80	0	0.00	87.00	1	2,000	0.05%
2019/09/05	11	88.75	11	88.28	87.40	0	2,120	0.00%
2019/09/04	1	87.00	0	0.00	87.10	1	2,130	0.05%
2019/09/03	1	88.60	0	0.00	86.30	1	2,179	0.05%
2019/08/29	1	83.60	0	0.00	83.60	1	2,241	0.04%
2019/08/27	1	83.20	1	83.20	83.20	0	2,330	0.00%
2019/08/26	0	0.00	1	81.80	81.80	-1	2,496	-0.04%
2019/08/22	8	85.84	2	86.00	85.30	6	2,522	0.24%
2019/08/20	1	83.60	0	0.00	84.00	1	2,526	0.04%
2019/08/07	3	80.23	3	81.17	80.20	0	2,737	0.00%
2019/08/06	1	77.00	1	83.40	83.40	0	2,789	0.00%
2019/08/02	0	0.00	1	85.00	85.80	-1	2,899	-0.03%
2019/08/01	0	0.00	5	87.30	87.60	-5	2,986	-0.17%
2019/07/31	1	88.20	0	0.00	88.60	1	3,018	0.03%
2019/07/30	0	0.00	1	87.80	87.60	-1	3,061	-0.03%
2019/07/29	6	90.63	6	91.63	90.90	0	3,117	0.00%
2019/07/25	0	0.00	1	95.70	95.20	-1	3,240	-0.03%
2019/07/24	0	0.00	1	95.30	96.00	-1	3,256	-0.03%
2019/07/23	1	94.80	0	0.00	94.90	1	3,290	0.03%
2019/07/22	0	0.00	1	95.50	94.10	-1	3,343	-0.03%
2019/07/18	4	98.40	4	95.10	95.00	0	3,484	0.00%
2019/07/17	4	102.25	5	100.46	99.10	-1	3,520	-0.03%
2019/07/16	1	101.00	1	102.00	102.50	0	3,537	0.00%
2019/07/15	1	99.70	0	0.00	99.70	1	3,569	0.03%
2019/07/12	1	98.60	0	0.00	99.90	1	3,658	0.03%
2019/07/11	5	100.72	4	99.55	98.00	1	3,746	0.03%
2019/07/10	1	98.10	1	97.50	98.00	0	3,848	0.00%
2019/07/09	4	97.95	3	97.87	98.10	1	3,900	0.03%
2019/07/08	2	99.35	2	98.25	98.20	0	3,971	0.00%
2019/07/05	1	100.00	3	100.63	100.00	-2	4,079	-0.05%
2019/07/04	1	101.50	1	101.00	101.00	0	4,273	0.00%
2019/07/03	14	102.36	22	101.86	101.00	-8	4,250	-0.19%
2019/07/02	0	0.00	5	95.32	97.50	-5	4,181	-0.12%
2019/07/01	12	95.48	0	0.00	94.50	12	4,230	0.28%
2019/06/26	1	92.20	0	0.00	92.00	1	4,768	0.02%
2019/06/24	0	0.00	1	93.30	93.90	-1	5,059	-0.02%
2019/06/21	1	96.00	1	97.00	93.10	0	5,233	0.00%
2019/06/20	1	95.20	3	94.77	96.00	-2	5,360	-0.04%
2019/06/19	0	0.00	1	94.30	93.70	-1	5,531	-0.02%
2019/06/18	1	91.70	1	91.70	91.70	0	5,736	0.00%
2019/06/17	0	0.00	1	92.60	93.10	-1	6,079	-0.02%
2019/06/14	1	92.20	0	0.00	92.20	1	6,285	0.02%
2019/06/13	5	94.98	4	94.80	93.00	1	6,533	0.02%
2019/06/12	1	91.60	2	91.60	91.90	-1	6,974	-0.01%
2019/06/11	2	92.95	2	92.75	91.50	0	7,475	0.00%
2019/06/10	4	92.13	3	92.10	92.00	1	7,718	0.01%
2019/06/06	1	88.80	2	89.45	90.00	-1	7,860	-0.01%
2019/06/05	3	91.03	2	90.25	89.60	1	7,841	0.01%
2019/06/04	2	92.45	3	91.13	89.40	-1	7,829	-0.01%
2019/05/31	32	92.50	36	92.44	90.20	-4	7,800	-0.05%
2019/05/30	2	86.55	2	87.40	86.50	0	7,816	0.00%
2019/05/29	3	85.97	2	85.45	86.50	1	7,830	0.01%
2019/05/27	1	86.00	1	86.50	88.00	0	7,900	0.00%
2019/05/24	8	88.34	2	87.15	86.70	6	7,979	0.08%
2019/05/23	4	86.53	6	86.32	87.10	-2	8,178	-0.02%
2019/05/22	6	90.22	2	90.05	88.10	4	8,372	0.05%
2019/05/21	1	87.20	1	87.70	90.50	0	8,408	0.00%
2019/05/20	0	0.00	1	86.00	87.80	-1	8,474	-0.01%
2019/05/17	5	88.50	2	89.85	87.00	3	8,505	0.04%
2019/05/16	7	91.29	9	90.82	89.50	-2	8,500	-0.02%
2019/05/15	7	91.16	7	91.77	91.20	0	8,522	0.00%
2019/05/14	15	88.09	13	88.31	90.80	2	8,544	0.02%
2019/05/13	13	88.16	10	88.29	87.50	3	8,491	0.04%
2019/05/10	8	92.73	13	92.22	92.10	-5	8,443	-0.06%
2019/05/09	7	96.53	7	92.53	92.00	0	8,369	0.00%
2019/05/08	3	100.43	1	100.50	100.50	2	8,294	0.02%
2019/05/07	8	103.13	2	100.75	100.50	6	8,328	0.07%
2019/05/06	4	102.63	2	103.50	101.00	2	8,296	0.02%
2019/05/03	4	102.88	4	104.00	106.00	0	8,246	0.00%
2019/05/02	3	97.10	3	97.70	96.60	0	8,138	0.00%
2019/04/30	9	96.07	6	96.20	98.20	3	8,173	0.04%
2019/04/26	0	0.00	3	101.50	100.50	-3	8,370	-0.04%
2019/04/25	2	100.25	2	100.75	102.00	0	8,373	0.00%
2019/04/24	8	103.69	5	103.40	102.00	3	8,327	0.04%
2019/04/23	2	100.10	2	99.90	99.70	0	8,246	0.00%
2019/04/22	1	101.00	0	0.00	103.00	1	8,220	0.01%
2019/04/19	5	102.90	4	101.38	100.50	1	8,219	0.01%
2019/04/18	8	103.63	43	105.00	103.00	-35	8,186	-0.43%
2019/04/17	17	104.76	5	105.60	107.00	12	8,114	0.15%
2019/04/16	36	110.39	3	106.00	106.00	33	7,996	0.41%
2019/04/15	3	113.67	2	113.25	113.50	1	7,859	0.01%
2019/04/12	14	114.14	10	114.35	112.50	4	7,814	0.05%
2019/04/11	7	118.93	7	116.21	115.00	0	7,750	0.00%
2019/04/10	8	117.75	14	118.68	116.00	-6	7,629	-0.08%
2019/04/09	3	114.00	4	114.13	111.50	-1	7,397	-0.01%
2019/04/08	10	115.45	9	115.06	112.00	1	7,367	0.01%
2019/04/03	8	112.13	6	112.50	112.00	2	7,261	0.03%
2019/04/02	5	114.70	4	114.63	113.00	1	7,189	0.01%
2019/04/01	34	118.62	44	118.47	113.00	-10	7,057	-0.14%
2019/03/29	10	111.00	3	112.67	113.50	7	6,663	0.11%
2019/03/28	26	110.50	25	111.00	109.00	1	6,621	0.02%
2019/03/27	7	111.57	10	110.75	110.00	-3	6,447	-0.05%
2019/03/26	11	112.32	8	112.31	111.50	3	6,348	0.05%
2019/03/25	14	107.64	15	109.03	111.00	-1	6,205	-0.02%
2019/03/22	23	110.80	15	111.13	106.50	8	6,051	0.13%
2019/03/21	6	108.17	9	109.56	110.00	-3	5,912	-0.05%
2019/03/20	26	111.58	22	111.27	108.00	4	5,735	0.07%
2019/03/19	17	108.65	31	107.32	109.00	-14	5,403	-0.26%
2019/03/18	31	111.05	20	110.65	111.50	11	5,199	0.21%
2019/03/15	39	107.63	37	107.26	112.00	2	4,965	0.04%
2019/03/14	27	101.51	33	101.39	104.00	-6	4,423	-0.14%
2019/03/13	10	89.73	30.2	91.36	94.80	-20.2	3,957	-0.51%
2019/03/12	11	86.76	23	86.09	86.20	-12	3,691	-0.33%
2019/03/11	3	80.80	0	0.00	80.50	3	3,570	0.08%
2019/03/08	1	80.40	1	79.60	81.20	0	3,698	0.00%
2019/03/07	3	80.93	4	81.25	80.70	-1	3,754	-0.03%
2019/03/06	7	83.77	3	84.50	83.80	4	3,867	0.10%
2019/03/05	8	85.78	7	85.34	84.00	1	3,883	0.03%
2019/03/04	2	84.00	1	83.70	83.00	1	3,747	0.03%
2019/02/27	1	82.80	2	83.10	83.80	-1	3,749	-0.03%
2019/02/26	5	86.74	1	84.60	84.60	4	3,799	0.11%
2019/02/25	13	88.35	12	87.32	87.80	1	3,946	0.03%
2019/02/22	20	87.61	10	88.77	87.10	10	3,894	0.26%
2019/02/21	39	86.41	51	87.17	88.60	-12	3,674	-0.33%
2019/02/20	3	80.10	3	81.87	80.60	0	3,469	0.00%
2019/02/19	2	80.75	5	81.56	80.60	-3	3,443	-0.09%
2019/02/18	1	79.50	2	78.95	78.50	-1	3,378	-0.03%
2019/02/15	2	79.20	3	76.70	76.60	-1	3,365	-0.03%
2019/02/14	2	79.55	2	79.50	79.50	0	3,384	0.00%
2019/02/13	3	78.83	4	78.95	78.60	-1	3,387	-0.03%
2019/02/12	3	77.27	1	77.30	76.60	2	3,367	0.06%
2019/01/29	5	77.08	0	0.00	76.00	5	3,778	0.13%
2019/01/28	12	77.48	7	77.19	76.90	5	3,823	0.13%
2019/01/25	1	81.60	0	0.00	81.00	1	3,895	0.03%
2019/01/24	30	83.80	27	80.97	80.80	3	3,963	0.08%
2019/01/22	3	82.00	5	83.40	82.00	-2	4,070	-0.05%
2019/01/21	29	81.18	37	82.60	84.40	-8	4,091	-0.20%
2019/01/18	3	77.10	7	78.99	79.10	-4	4,078	-0.10%
2019/01/17	4	78.08	2	78.00	74.80	2	4,118	0.05%
2019/01/15	14	77.36	14	77.20	77.20	0	4,183	0.00%
2019/01/14	27	76.47	27	77.54	77.40	0	4,198	0.00%
2019/01/11	2	77.95	4	77.70	75.30	-2	4,223	-0.05%
2019/01/10	6	76.12	5	76.76	76.00	1	4,202	0.02%
2019/01/09	4	75.00	6	76.03	74.50	-2	4,199	-0.05%
2019/01/08	1	73.00	1	72.70	72.90	0	4,212	0.00%
2019/01/04	2	69.00	3	67.73	69.00	-1	4,311	-0.02%
2019/01/03	2	70.25	1	70.00	70.00	1	4,353	0.02%
2019/01/02	6	74.63	6	74.73	72.80	0	4,446	0.00%
2018/12/26	1	75.30	2	74.00	72.00	-1	4,710	-0.02%
2018/12/25	1	73.50	0	0.00	73.80	1	4,850	0.02%
2018/12/22	1	73.60	1	73.50	73.60	0	4,962	0.00%
2018/12/21	8	70.40	9	70.62	74.50	-1	5,173	-0.02%
2018/12/20	10	73.13	5	73.34	73.10	5	5,203	0.10%
2018/12/18	10	79.09	9	78.96	76.70	1	5,319	0.02%
2018/12/17	2	78.15	6	77.90	79.00	-4	5,365	-0.07%
2018/12/14	6	77.93	4	78.80	78.10	2	5,397	0.04%
2018/12/13	5	77.28	8	77.56	76.40	-3	5,375	-0.06%
2018/12/12	2	74.70	2	74.35	74.80	0	5,431	0.00%
2018/12/11	2	71.65	0	0.00	71.20	2	5,489	0.04%
2018/12/10	10	69.72	11	70.33	70.20	-1	5,668	-0.02%
2018/12/07	10	74.02	2	73.85	72.90	8	5,780	0.14%
2018/12/06	10	74.74	10	75.97	72.30	0	5,939	0.00%
2018/12/05	2	79.60	3	79.63	79.60	-1	6,149	-0.02%
2018/12/04	7	83.43	6	83.72	82.40	1	6,228	0.02%
2018/12/03	8	83.43	15	83.54	85.00	-7	6,234	-0.11%
2018/11/30	8	78.25	4	78.25	78.50	4	6,178	0.06%
2018/11/29	22	79.07	23	78.62	76.10	-1	6,282	-0.02%
2018/11/28	2	76.95	0	0.00	76.00	2	6,234	0.03%
2018/11/27	7	75.30	4	74.93	76.00	3	6,255	0.05%
2018/11/26	4	74.25	3	74.57	74.00	1	6,356	0.02%
2018/11/23	9	74.83	9	75.42	73.30	0	6,442	0.00%
2018/11/22	6	77.88	7	78.90	77.20	-1	6,430	-0.02%
2018/11/21	4	73.63	4	74.08	73.50	0	6,318	0.00%
2018/11/20	1	72.80	1	71.60	73.40	0	6,351	0.00%
2018/11/16	3	72.00	7	71.53	70.50	-4	6,522	-0.06%
2018/11/15	6	70.25	0	0.00	70.80	6	6,590	0.09%
2018/11/14	3	70.37	3	72.17	69.50	0	6,826	0.00%
2018/11/13	3	66.53	3	70.07	72.00	0	6,956	0.00%
2018/11/12	11	70.36	11	70.52	69.50	0	6,995	0.00%
2018/11/09	4	71.78	2	71.40	72.50	2	7,088	0.03%
2018/11/08	7	74.51	8	75.29	72.80	-1	7,161	-0.01%
2018/11/07	16	72.26	17	72.19	74.70	-1	7,267	-0.01%
2018/11/06	25	72.99	22	74.74	69.60	3	7,287	0.04%
2018/11/05	3	73.17	3	73.57	73.40	0	7,441	0.00%
2018/11/02	12	71.90	15	72.65	72.00	-3	7,499	-0.04%
2018/11/01	14	68.16	16	66.43	69.50	-2	7,554	-0.03%
2018/10/31	9	61.24	16	62.78	63.40	-7	7,596	-0.09%
2018/10/30	12	59.39	9	59.26	57.90	3	7,697	0.04%
2018/10/29	7	63.16	8	62.83	63.50	-1	7,837	-0.01%
2018/10/26	27	67.16	26	67.98	63.30	1	8,206	0.01%
2018/10/25	17	68.59	13	70.62	67.90	4	8,531	0.05%
2018/10/24	1	69.00	6	74.37	75.40	-5	8,579	-0.06%
2018/10/23	2	69.15	0	0.00	68.60	2	8,644	0.02%
2018/10/22	5	72.16	3	72.33	72.00	2	8,802	0.02%
2018/10/19	9	67.49	14	68.98	71.60	-5	8,932	-0.06%
2018/10/18	7	71.80	6	71.42	69.90	1	9,187	0.01%
2018/10/16	2	69.40	1	69.00	69.60	1	9,898	0.01%
2018/10/15	1	70.90	0	0.00	69.80	1	10,137	0.01%
2018/10/12	4	68.65	12	68.41	68.70	-8	10,230	-0.08%
2018/10/11	2	66.85	9	67.73	66.60	-7	10,222	-0.07%
2018/10/09	9	72.91	10	73.07	73.90	-1	10,225	-0.01%
2018/10/08	1	76.00	3	76.03	77.00	-2	10,214	-0.02%
2018/10/05	11	77.01	8	77.98	75.50	3	10,248	0.03%
2018/10/04	9	80.86	3	81.43	83.20	6	10,302	0.06%
2018/10/03	15	82.75	25	82.33	80.60	-10	10,476	-0.10%
2018/10/02	4	90.33	3	89.80	87.80	1	10,553	0.01%
2018/10/01	1	89.80	1	90.60	89.80	0	10,536	0.00%
2018/09/28	8	92.48	7	91.67	89.80	1	10,706	0.01%
2018/09/27	13	89.49	33	88.25	87.70	-20	10,688	-0.19%
2018/09/26	1	91.00	4	90.25	87.00	-3	10,763	-0.03%
2018/09/25	6	90.38	8	87.35	90.10	-2	10,814	-0.02%
2018/09/21	11	86.29	14	84.99	87.10	-3	10,870	-0.03%
2018/09/20	3	84.73	3	84.47	84.40	0	10,978	0.00%
2018/09/19	2	86.20	5	86.20	84.10	-3	11,146	-0.03%
2018/09/18	7	83.70	8	84.16	85.10	-1	11,141	-0.01%
2018/09/17	13	88.48	2	89.05	87.70	11	11,068	0.10%
2018/09/14	18	86.23	11	87.45	88.40	7	11,037	0.06%
2018/09/13	21	85.81	17	87.30	82.50	4	10,923	0.04%
2018/09/12	2	89.40	5	88.28	88.90	-3	10,862	-0.03%
2018/09/11	12	91.47	42	93.81	89.10	-30	10,730	-0.28%
2018/09/10	3	98.00	1	98.50	99.00	2	10,501	0.02%
2018/09/07	1	103.50	2	104.25	103.50	-1	10,436	-0.01%
2018/09/06	7	104.50	6	104.83	107.00	1	10,422	0.01%
2018/09/05	37	104.05	14	105.68	103.50	23	10,416	0.22%
2018/09/04	25	110.30	6	109.00	110.00	19	10,441	0.18%
2018/09/03	3	111.67	14	109.93	109.50	-11	10,495	-0.10%
2018/08/31	19	112.66	7	113.64	113.50	12	10,709	0.11%
2018/08/30	6	118.25	6	119.58	119.00	0	10,743	0.00%
2018/08/29	6	117.50	5	116.90	120.00	1	10,788	0.01%
2018/08/28	2	118.50	9	118.06	115.00	-7	10,951	-0.06%
2018/08/27	5	115.60	4	115.13	116.00	1	10,990	0.01%
2018/08/24	14	110.82	4	112.38	113.00	10	11,033	0.09%
2018/08/23	22	116.52	17	115.74	114.50	5	11,185	0.04%
2018/08/22	2	114.75	2	114.75	116.00	0	11,279	0.00%
2018/08/21	65	118.27	92	116.95	114.50	-27	11,317	-0.24%
2018/08/20	30	114.17	6	112.00	115.50	24	11,226	0.21%
2018/08/17	6	111.17	5	109.70	105.00	1	11,376	0.01%
2018/08/16	28	108.84	26	108.21	110.50	2	11,402	0.02%
2018/08/15	8	108.00	8	108.06	109.00	0	11,320	0.00%
2018/08/14	22	111.30	19	107.61	111.50	3	11,342	0.03%
2018/08/13	14	118.39	39	116.47	113.50	-25	11,345	-0.22%
2018/08/10	41	130.15	39	128.47	126.00	2	11,420	0.02%
2018/08/09	15	125.50	17	126.12	129.00	-2	11,345	-0.02%
2018/08/08	9	128.39	6	127.58	126.00	3	11,396	0.03%
2018/08/07	11	125.77	9	125.94	125.00	2	11,266	0.02%
2018/08/06	22	123.30	20	123.30	128.00	2	11,337	0.02%
2018/08/03	43	125.87	20	124.85	122.50	23	11,207	0.21%
2018/08/02	24	122.08	28	121.96	127.00	-4	10,984	-0.04%
2018/08/01	59.1	136.15	54	138.74	123.00	5.1	10,537	0.05%
2018/07/31	5	134.60	5	131.90	136.50	0	10,083	0.00%
2018/07/30	7	125.57	4	125.50	124.50	3	9,853	0.03%
2018/07/27	6	132.92	1	134.50	131.50	5	9,674	0.05%
2018/07/26	15	132.93	9.2	132.95	131.00	5.8	9,492	0.06%
2018/07/25	15	134.40	22	134.41	134.50	-7	9,336	-0.07%
2018/07/24	57	131.58	49.1	131.81	132.00	8	9,032	0.09%
2018/07/23	30	123.45	37	124.49	133.00	-7	8,691	-0.08%
2018/07/20	13	117.77	7	118.64	121.00	6	8,312	0.07%
2018/07/19	11	107.50	14	109.11	110.00	-3	8,035	-0.04%
2018/07/18	9	103.22	118	101.15	100.00	-109	7,940	-1.37%	大賣/鉅額交易
2018/07/17	4.1	105.99	6	104.92	104.00	-2	7,919	-0.02%
2018/07/16	6	107.08	13	109.08	105.50	-7	7,930	-0.09%
2018/07/13	4.1	111.56	3	113.83	111.00	1.1	7,854	0.01%
2018/07/12	15	112.83	4	113.75	112.50	11	7,801	0.14%
2018/07/11	8	110.50	14	110.00	110.50	-6	7,706	-0.08%
2018/07/10	6	108.00	11	108.05	110.50	-5	7,546	-0.07%
2018/07/09	4	100.00	4	98.75	100.50	0	7,448	0.00%
2018/07/06	18	101.47	6	103.17	102.50	12	7,620	0.16%
2018/07/05	24	102.74	31	101.58	97.00	-7	7,452	-0.09%
2018/07/04	13	100.82	4	100.03	102.50	9	7,272	0.12%
2018/07/03	12	108.67	27	107.50	101.50	-15	7,102	-0.21%
2018/07/02	9	111.39	6	111.58	112.50	3	6,998	0.04%
2018/06/29	30	107.65	35	107.67	108.50	-5	6,864	-0.07%
2018/06/28	70	112.71	38	116.14	107.50	32	6,672	0.48%
2018/06/27	2	119.25	2	120.50	119.00	0	6,470	0.00%
2018/06/26	4	121.00	0	0.00	124.00	4	6,504	0.06%
2018/06/25	1	118.00	1	114.00	120.00	0	6,484	0.00%
2018/06/22	3	124.00	9	125.50	121.50	-6	6,450	-0.09%
2018/06/21	32	136.27	20	140.25	134.50	12	6,383	0.19%
2018/06/20	10.1	138.67	7	142.36	142.00	3.1	6,308	0.05%
2018/06/19	10	139.20	26	139.62	143.00	-16	6,265	-0.26%
2018/06/15	2	144.50	8	148.25	144.50	-6	6,276	-0.10%
2018/06/14	5	155.50	5	158.00	160.50	0	6,241	0.00%
2018/06/13	5	160.00	1	157.00	159.00	4	6,194	0.06%
2018/06/12	20	161.73	19	160.32	168.00	1	6,126	0.02%
2018/06/11	34	152.81	37	152.93	153.00	-3	5,982	-0.05%
2018/06/08	33.2	149.95	23	149.93	152.50	10.2	5,828	0.17%
2018/06/07	24	136.44	35	135.74	141.00	-11	5,542	-0.20%
2018/06/06	31.1	129.72	27.2	129.36	134.50	3.8	5,367	0.07%
2018/06/05	24.2	126.14	26	125.58	123.50	-1.8	5,239	-0.03%
2018/06/04	18	120.56	19.2	122.29	125.00	-1.2	5,009	-0.02%
2018/06/01	15.5	116.71	22	116.18	114.00	-6.5	4,878	-0.13%
2018/05/31	28	119.27	20	120.65	115.00	8	4,758	0.17%
2018/05/30	51	107.89	52	107.22	115.50	-1	4,525	-0.02%
2018/05/29	15	108.07	7	108.93	105.00	8	4,326	0.18%
2018/05/28	26.5	106.36	22	106.98	108.50	4.5	4,203	0.11%
2018/05/25	34	103.00	31	103.92	102.00	3	4,126	0.07%
2018/05/24	7	95.27	23	95.46	98.10	-16	3,815	-0.42%
2018/05/23	14	89.02	9	89.30	89.20	5	3,716	0.13%
2018/05/22	6	89.92	18	90.68	90.90	-12	3,664	-0.33%
2018/05/21	11	88.08	13	89.24	89.50	-2	3,557	-0.06%
2018/05/18	15	81.71	23	83.24	86.50	-8	3,371	-0.24%
2018/05/17	8	79.69	12	80.78	78.70	-4	3,142	-0.13%
2018/05/16	6	72.47	7	73.97	76.50	-1	2,915	-0.03%
2018/05/15	5	70.60	6	71.73	69.60	-1	2,781	-0.04%
2018/05/14	4	70.35	16	67.84	71.00	-12	2,777	-0.43%
2018/05/11	6	64.15	5	64.70	65.10	1	2,619	0.04%
2018/05/10	16	60.19	25	59.44	59.20	-9	2,569	-0.35%
2018/05/08	1	59.00	0	0.00	59.00	1	2,726	0.04%
2018/05/03	3	59.13	3	58.07	58.00	0	3,096	0.00%
2018/05/02	1	59.80	2	59.55	58.70	-1	3,371	-0.03%
2018/04/30	11	59.79	0	0.00	59.50	11	3,473	0.32%
2018/04/27	2	59.00	5	59.26	59.90	-3	3,483	-0.09%
2018/04/26	2	61.55	9	62.29	58.10	-7	3,536	-0.20%
2018/04/25	0	0.00	10	62.20	62.70	-10	3,494	-0.29%
2018/04/24	63	61.91	0	0.00	62.40	63	3,476	1.81%
2018/04/23	38	63.18	5	63.72	62.60	33	3,429	0.96%
2018/04/20	10	67.20	10	66.80	65.50	0	3,379	0.00%
2018/04/19	3	65.47	0	0.00	66.00	3	3,301	0.09%
2018/04/18	2	64.60	3	65.30	64.60	-1	3,285	-0.03%
2018/04/17	23	67.59	3	68.20	65.20	20	3,240	0.62%
2018/04/16	7	69.93	6	69.50	68.30	1	3,167	0.03%
2018/04/13	4	68.95	0	0.00	68.80	4	3,051	0.13%
2018/04/12	7	69.40	15	69.71	67.60	-8	2,929	-0.27%
2018/04/10	0	0.00	1	60.90	61.20	-1	2,661	-0.04%
2018/03/28	0	0.00	1	63.00	62.60	-1	2,574	-0.04%
2018/03/20	0	0.00	8	61.28	60.10	-8	2,465	-0.32%
2018/03/19	8	61.10	0	0.00	61.00	8	2,484	0.32%
2018/03/15	0	0.00	1	62.50	62.10	-1	2,538	-0.04%
2018/03/12	0	0.00	2	60.75	60.90	-2	2,591	-0.08%
2018/03/09	2	61.80	1	61.30	60.80	1	2,616	0.04%
2018/02/27	12	64.77	11	64.47	63.90	1	2,604	0.04%
2018/02/26	1	60.90	0	0.00	61.00	1	2,528	0.04%
2018/02/23	2	61.60	0	0.00	60.10	2	2,537	0.08%
2018/02/22	0	0.00	10	59.70	59.80	-10	2,603	-0.38%
2018/02/21	14	57.70	4	59.30	60.00	10	2,648	0.38%
2018/02/09	2	54.00	1	56.50	57.00	1	2,874	0.03%
2018/02/08	1	56.80	2	56.45	56.10	-1	2,860	-0.03%
2018/02/07	2	59.00	2	58.90	58.90	0	2,849	0.00%
2018/02/06	0	0.00	1	59.70	56.20	-1	2,850	-0.04%
2018/02/02	1	65.50	0	0.00	63.90	1	2,885	0.03%
2018/02/01	2	66.65	2	67.55	65.20	0	2,905	0.00%
2018/01/31	0	0.00	6	63.90	64.00	-6	2,831	-0.21%
2018/01/30	0	0.00	1	64.10	63.90	-1	2,848	-0.04%
2018/01/29	14	66.35	14	66.78	65.00	0	2,815	0.00%
2018/01/26	3	63.20	3	64.33	63.00	0	2,670	0.00%
2018/01/25	27	62.47	17	62.69	62.50	10	2,600	0.38%
2018/01/24	6	56.87	23	58.12	58.80	-17	2,372	-0.72%
2018/01/23	1	53.70	1	54.80	53.50	0	2,310	0.00%
2018/01/22	2	54.80	8	54.63	55.70	-6	2,337	-0.26%
2018/01/18	0	0.00	1	51.00	50.30	-1	2,351	-0.04%
2018/01/17	1	50.90	0	0.00	50.30	1	2,378	0.04%
2018/01/15	0	0.00	3	50.60	49.95	-3	2,426	-0.12%
2018/01/12	5	51.30	0	0.00	50.30	5	2,472	0.20%