揚明光 (3504)-凱基-豐中券商分點個股進出

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
56.9
漲跌
▲0.7
漲幅
+1.25%
成交量
83張
產業
上市光電類股▲0.85%
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－凱基-豐中券商分點個股進出

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-豐中券商分點個股進出
凱基-豐中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
2024/11/21	4	56.00	0	0.00	56.90	4	232	1.72%
2024/11/08	0	0.00	1	60.60	60.70	-1	229	-0.44%
2024/11/06	1	59.90	0	0.00	60.50	1	212	0.47%
2024/11/04	2	58.80	2	58.70	57.70	0	212	0.00%
2024/10/28	0	0.00	1	56.30	56.90	-1	222	-0.45%
2024/10/25	0	0.00	1	57.60	57.20	-1	225	-0.44%
2024/10/23	1	58.30	0	0.00	57.30	1	232	0.43%
2024/09/27	1	56.20	2	55.45	54.90	-1	304	-0.33%
2024/09/10	1	51.70	0	0.00	51.70	1	444	0.22%
2024/09/05	1	55.10	0	0.00	54.60	1	458	0.22%
2024/08/22	0	0.00	1	56.40	56.40	-1	522	-0.19%
2024/08/21	1	56.90	0	0.00	56.30	1	525	0.19%
2024/07/29	1	54.20	1	54.00	54.00	0	529	0.00%
2024/07/22	1	57.10	0	0.00	55.80	1	532	0.19%
2024/07/19	0	0.00	2	57.85	57.10	-2	528	-0.38%
2024/07/15	1	61.60	0	0.00	61.30	1	515	0.19%
2024/07/12	1	61.90	2	62.00	61.70	-1	507	-0.20%
2024/07/05	2	63.50	1	63.80	63.40	1	510	0.20%
2024/07/04	0	0.00	2	61.80	60.90	-2	500	-0.40%
2024/07/02	0	0.00	1	61.00	61.30	-1	498	-0.20%
2024/06/28	1	64.10	1	63.50	63.80	0	504	0.00%
2024/06/26	0	0.00	2	64.60	63.50	-2	495	-0.40%
2024/06/25	2	63.05	1	63.30	64.10	1	473	0.21%
2024/06/24	3	63.10	1	62.60	62.40	2	457	0.44%
2024/06/17	1	59.90	0	0.00	59.50	1	429	0.23%
2024/06/11	0	0.00	1	57.40	56.70	-1	421	-0.24%
2024/06/07	2	60.10	2	60.05	59.00	0	426	0.00%
2024/06/03	1	59.10	0	0.00	59.00	1	435	0.23%
2024/05/31	1	59.20	0	0.00	58.90	1	439	0.23%
2024/05/30	1	60.10	1	60.50	59.70	0	439	0.00%
2024/05/29	0	0.00	1	59.40	59.70	-1	430	-0.23%
2024/05/21	1	57.60	0	0.00	56.60	1	526	0.19%
2024/05/09	0	0.00	1	55.30	55.30	-1	764	-0.13%
2024/05/08	0	0.00	1	56.00	56.70	-1	779	-0.13%
2024/05/07	1	55.30	0	0.00	56.00	1	788	0.13%
2024/04/30	1	55.50	0	0.00	55.20	1	1,075	0.09%
2024/04/15	0	0.00	3	56.40	56.20	-3	1,254	-0.24%
2024/04/03	1	58.60	2	58.55	58.60	-1	1,373	-0.07%
2024/03/26	1	61.50	0	0.00	59.60	1	1,424	0.07%
2024/03/21	1	60.30	0	0.00	60.30	1	1,426	0.07%
2024/03/20	0	0.00	2	58.70	61.00	-2	1,437	-0.14%
2024/03/06	2	65.00	1	64.80	64.50	1	1,513	0.07%
2024/03/05	1	65.20	1	66.00	65.20	0	1,512	0.00%
2024/02/29	1	65.80	0	0.00	65.90	1	1,518	0.07%
2024/02/26	1	65.20	1	64.40	65.20	0	1,537	0.00%
2024/02/22	0	0.00	1	73.20	71.40	-1	1,620	-0.06%
2024/02/21	6	72.15	5	71.96	71.80	1	1,641	0.06%
2024/02/20	1	72.60	0	0.00	71.50	1	1,634	0.06%
2024/02/19	5	74.20	6	74.43	74.00	-1	1,602	-0.06%
2024/02/05	1	71.90	0	0.00	70.40	1	1,469	0.07%
2024/02/02	3	71.20	19	71.27	71.90	-16	1,443	-1.11%
2024/02/01	1	68.90	1	70.20	68.70	0	1,398	0.00%
2024/01/26	0	0.00	1	69.00	69.90	-1	1,349	-0.07%
2024/01/25	6	70.22	0	0.00	69.90	6	1,325	0.45%
2024/01/24	15	73.50	17	73.65	71.90	-2	1,281	-0.16%
2024/01/23	12	70.08	12	71.47	70.80	0	1,095	0.00%
2024/01/22	3	69.00	3	70.00	70.00	0	1,006	0.00%
2024/01/03	2	67.00	0	0.00	66.90	2	886	0.23%
2023/12/27	5	68.16	0	0.00	68.20	5	772	0.65%
2023/12/26	2	68.50	1	68.50	68.60	1	740	0.13%
2023/12/20	0	0.00	1	64.60	63.80	-1	709	-0.14%
2023/11/22	0	0.00	1	69.00	68.80	-1	570	-0.18%
2023/11/21	8	68.14	2	68.70	68.70	6	526	1.14%
2023/11/17	2	61.90	0.1	61.90	62.20	2	381	0.51%
2023/11/08	0	0.00	1	58.90	58.70	-1	391	-0.26%
2023/10/06	0	0.00	1	62.50	62.70	-1	535	-0.19%
2023/09/12	1	62.60	0	0.00	62.70	1	737	0.14%
2023/09/06	1	67.10	1	66.50	65.80	0	772	0.00%
2023/09/05	1	66.60	0	0.00	66.70	1	781	0.13%
2023/09/01	0	0.00	2	63.80	63.50	-2	773	-0.26%
2023/08/31	2	63.20	0	0.00	63.00	2	836	0.24%
2023/08/23	0	0.00	2	62.80	63.00	-2	1,064	-0.19%
2023/08/11	1	64.20	1	65.30	65.40	0	1,151	0.00%
2023/08/08	1	66.80	0	0.00	66.80	1	1,146	0.09%
2023/08/04	0	0.00	1	66.80	67.80	-1	1,150	-0.09%
2023/08/02	1	67.20	0	0.00	66.50	1	1,150	0.09%
2023/07/31	1	67.00	2	67.95	67.70	-1	1,139	-0.09%
2023/07/26	0	0.00	1	70.30	69.50	-1	1,122	-0.09%
2023/07/21	3	73.27	0	0.00	73.20	3	1,117	0.27%
2023/07/18	0	0.00	1	76.70	75.10	-1	1,135	-0.09%
2023/07/13	2	76.35	0	0.00	74.70	2	1,154	0.17%
2023/07/12	2	77.00	0	0.00	75.60	2	1,173	0.17%
2023/07/11	1	77.30	0	0.00	77.30	1	1,173	0.09%
2023/07/10	5	76.00	2	78.10	78.10	3	1,163	0.26%
2023/07/07	0	0.00	2	79.10	78.00	-2	1,101	-0.18%
2023/07/06	2	80.25	1	80.60	79.20	1	1,093	0.09%
2023/07/05	1	79.10	1	80.20	79.10	0	1,084	0.00%
2023/07/04	1	78.20	0	0.00	77.80	1	1,055	0.09%
2023/06/26	2	78.65	0	0.00	78.20	2	1,106	0.18%
2023/06/20	1	77.10	0	0.00	77.10	1	1,107	0.09%
2023/06/16	0	0.00	0.1	78.40	77.80	-0.1	1,107	-0.01%
2023/06/12	1	81.20	0	0.00	80.10	1	1,088	0.09%
2023/06/08	1	81.70	0	0.00	80.10	1	1,089	0.09%
2023/06/06	10	83.25	5	81.86	81.30	5	1,112	0.45%
2023/06/05	5	88.58	6	88.38	87.00	-1	1,069	-0.09%
2023/06/02	0	0.00	2.1	86.40	86.50	-2.1	1,100	-0.19%
2023/06/01	16.1	87.92	14	86.91	86.20	2.1	1,218	0.17%
2023/05/30	3	84.27	0	0.00	84.00	3	1,189	0.25%
2023/05/25	0	0.00	2	80.15	80.30	-2	1,152	-0.17%
2023/05/18	10	80.00	1	81.10	79.50	9	1,223	0.74%
2023/05/17	1	82.00	1	82.00	80.80	0	1,215	0.00%
2023/05/12	0	0.00	1	75.60	76.00	-1	1,174	-0.09%
2023/05/11	1	74.40	0	0.00	74.10	1	1,177	0.08%
2023/05/10	0	0.00	1	75.80	76.20	-1	1,183	-0.08%
2023/05/09	1	74.80	0	0.00	75.00	1	1,197	0.08%
2023/05/02	0	0.00	1	78.50	77.70	-1	1,388	-0.07%
2023/04/27	0	0.00	1	75.00	75.30	-1	1,391	-0.07%
2023/04/25	1	77.20	3	77.00	76.00	-2	1,389	-0.14%
2023/04/24	3	79.33	2	79.55	79.40	1	1,378	0.07%
2023/04/19	3	84.30	0	0.00	84.00	3	1,354	0.22%
2023/04/18	1	89.60	0	0.00	86.70	1	1,349	0.07%
2023/04/17	3	89.23	5	90.06	89.60	-2	1,377	-0.15%
2023/04/14	3	88.40	4	88.23	86.90	-1	1,384	-0.07%
2023/04/12	0	0.00	1	88.60	88.40	-1	1,382	-0.07%
2023/04/10	2	89.75	1	89.60	89.40	1	1,386	0.07%
2023/04/06	0	0.00	1	88.60	88.70	-1	1,374	-0.07%
2023/03/29	0	0.00	2	86.35	86.60	-2	1,341	-0.15%
2023/03/24	1	87.70	0	0.00	87.00	1	1,382	0.07%
2023/03/22	0	0.00	1	87.20	86.80	-1	1,414	-0.07%
2023/03/21	1	86.40	1	86.00	86.90	0	1,432	0.00%
2023/03/16	1	86.00	1	84.40	84.40	0	1,473	0.00%
2023/03/14	1	87.00	0	0.00	86.40	1	1,518	0.07%
2023/03/10	2	86.80	0	0.00	86.00	2	1,587	0.13%
2023/03/09	2	90.70	2	89.25	88.60	0	1,644	0.00%
2023/03/08	4	89.50	1	90.00	89.20	3	1,787	0.17%
2023/03/07	1	91.40	0	0.00	90.70	1	1,786	0.06%
2023/03/06	2.1	91.40	3	91.13	91.40	-1	1,701	-0.06%
2023/03/03	2	85.95	1	86.70	85.80	1	1,584	0.06%
2023/02/24	0	0.00	1.5	83.13	83.10	-1.5	1,720	-0.09%
2023/02/23	1.1	84.61	0	0.00	84.40	1.1	1,735	0.06%
2023/02/22	1	84.20	0	0.00	84.20	1	1,793	0.06%
2023/02/21	0	0.00	1	87.80	87.60	-1	1,967	-0.05%
2023/02/17	1	83.00	0	0.00	82.60	1	2,087	0.05%
2023/02/15	0	0.00	1	82.40	82.30	-1	2,244	-0.04%
2023/02/10	0	0.00	1	85.80	85.50	-1	2,520	-0.04%
2023/02/07	0.5	88.30	0	0.00	87.40	0.5	2,721	0.02%
2023/02/03	2	89.90	2	89.40	88.30	0	2,800	0.00%
2023/02/02	2	90.10	1	91.10	89.90	1	2,833	0.04%
2023/01/31	1	85.20	1	85.10	85.70	0	2,754	0.00%
2023/01/05	0	0.00	2	83.55	83.50	-2	2,894	-0.07%
2023/01/04	1	81.70	0	0.00	81.70	1	2,893	0.03%
2022/12/22	1	77.40	0	0.00	76.90	1	3,141	0.03%
2022/12/21	1	77.40	0	0.00	76.40	1	3,252	0.03%
2022/12/15	2	83.85	1	83.00	82.90	1	3,533	0.03%
2022/12/12	0	0.00	1	84.00	84.30	-1	3,630	-0.03%
2022/12/09	0	0.00	1	88.00	85.70	-1	3,678	-0.03%
2022/12/08	4	86.83	1	87.30	87.70	3	3,782	0.08%
2022/12/07	0	0.00	5	87.22	86.40	-5	3,919	-0.13%
2022/12/06	3	91.63	0	0.00	89.20	3	3,986	0.08%
2022/12/05	5	92.50	6	93.25	92.40	-1	4,155	-0.02%
2022/12/02	1	93.70	0	0.00	93.50	1	4,317	0.02%
2022/12/01	10	93.55	3	95.00	92.70	7	4,479	0.16%
2022/11/30	4	93.90	5	93.56	93.20	-1	5,041	-0.02%
2022/11/29	2	89.80	0	0.00	91.40	2	5,082	0.04%
2022/11/28	0	0.00	1	90.60	90.70	-1	5,776	-0.02%
2022/11/25	3	90.03	1	90.90	89.30	2	6,040	0.03%
2022/11/24	2	90.80	2	91.25	90.30	0	6,369	0.00%
2022/11/23	3	91.83	2	91.80	89.60	1	6,451	0.02%
2022/11/22	1	90.20	2	90.00	90.00	-1	6,420	-0.02%
2022/11/21	1	92.00	5	91.54	90.70	-4	6,462	-0.06%
2022/11/18	2	92.95	2	93.00	92.70	0	6,472	0.00%
2022/11/17	3	94.20	3	93.93	93.40	0	6,465	0.00%
2022/11/15	6	93.63	2	91.95	91.10	4	6,365	0.06%
2022/11/14	1	89.90	0	0.00	93.40	1	6,388	0.02%
2022/11/11	1	91.90	0	0.00	90.10	1	6,465	0.02%
2022/11/10	1	91.40	2	91.55	90.30	-1	6,599	-0.02%
2022/11/09	2	87.05	2	87.20	87.30	0	6,549	0.00%
2022/11/08	2	85.55	2	88.55	84.20	0	6,632	0.00%
2022/11/04	2	82.65	1	83.90	84.00	1	6,960	0.01%
2022/11/03	3	82.93	3	83.07	83.60	0	7,148	0.00%
2022/11/01	1	75.00	2	75.50	75.60	-1	7,246	-0.01%
2022/10/31	4	75.30	1	74.20	74.30	3	7,570	0.04%
2022/10/24	2	74.20	0	0.00	72.70	2	8,780	0.02%
2022/10/13	0	0.00	5	74.50	74.30	-5	10,176	-0.05%
2022/10/11	0	0.00	1	79.50	79.40	-1	10,525	-0.01%
2022/10/07	2	86.90	1	88.10	86.00	1	10,988	0.01%
2022/10/04	0	0.00	1	88.20	88.60	-1	11,954	-0.01%
2022/10/03	2	85.30	0	0.00	85.30	2	12,371	0.02%
2022/09/30	1	85.00	0	0.00	86.70	1	12,701	0.01%
2022/09/29	3	86.43	1	86.80	85.70	2	12,801	0.02%
2022/09/28	0	0.00	2	87.80	86.80	-2	12,842	-0.02%
2022/09/26	3	97.73	15	98.91	93.00	-12	12,863	-0.09%
2022/09/23	5	103.80	4	101.25	101.00	1	12,819	0.01%
2022/09/22	4	105.63	3	106.50	107.00	1	12,765	0.01%
2022/09/21	4	103.50	2	103.50	105.50	2	12,741	0.02%
2022/09/20	1	103.00	0	0.00	103.00	1	12,779	0.01%
2022/09/19	0	0.00	1	102.00	102.00	-1	12,889	-0.01%
2022/09/16	3	103.33	5	103.80	105.00	-2	12,902	-0.02%
2022/09/15	1	108.50	3	107.00	104.00	-2	12,852	-0.02%
2022/09/14	3	103.17	3	103.33	107.00	0	12,746	0.00%
2022/09/12	3	106.33	3	106.67	107.00	0	12,537	0.00%
2022/09/08	0	0.00	7	104.71	103.00	-7	12,372	-0.06%
2022/09/07	2	105.25	6	105.50	104.50	-4	12,251	-0.03%
2022/09/06	16	115.00	13	113.62	106.50	3	12,153	0.02%
2022/09/05	10	109.55	2	113.00	109.00	8	11,556	0.07%
2022/09/02	18	111.50	6	111.67	114.00	12	11,627	0.10%
2022/09/01	4	103.30	9	107.61	110.50	-5	10,967	-0.05%
2022/08/31	4	101.38	5	101.90	100.50	-1	10,677	-0.01%
2022/08/30	4	94.75	5	96.24	98.60	-1	10,344	-0.01%
2022/08/29	1	89.10	0	0.00	89.70	1	10,179	0.01%
2022/08/26	3	94.77	1	93.80	94.60	2	10,138	0.02%
2022/08/25	2	92.25	1	93.90	92.50	1	10,067	0.01%
2022/08/24	0	0.00	1	92.30	92.50	-1	10,039	-0.01%
2022/08/23	4	94.50	2	94.30	92.30	2	9,988	0.02%
2022/08/22	2	96.00	1	96.90	95.10	1	9,894	0.01%
2022/08/19	6	100.00	3.5	101.79	99.50	2.5	9,808	0.03%
2022/08/18	4	100.75	4	100.75	100.00	0	9,686	0.00%
2022/08/17	3	100.83	6	101.58	102.50	-3	9,540	-0.03%
2022/08/16	3	100.53	4	99.90	97.70	-1	9,312	-0.01%
2022/08/15	0	0.00	4.6	96.31	98.40	-4.6	9,172	-0.05%
2022/08/12	6	98.08	1	97.10	97.70	5	9,051	0.06%
2022/08/11	3	101.83	4	100.43	99.70	-1	8,925	-0.01%
2022/08/10	7	100.21	7	101.57	99.00	0	8,635	0.00%
2022/08/09	1	96.60	2	96.85	97.00	-1	8,374	-0.01%
2022/08/08	2	96.95	1	95.80	98.00	1	8,262	0.01%
2022/08/05	3	101.67	6	100.25	100.00	-3	8,076	-0.04%
2022/08/04	9	97.34	9.5	98.00	100.50	-0.5	7,732	-0.01%
2022/08/03	10	97.24	11	96.82	96.50	-1	7,113	-0.01%
2022/08/02	3	92.63	1.4	92.98	93.00	1.6	6,686	0.02%
2022/08/01	0	0.00	1	93.30	93.20	-1	6,616	-0.02%
2022/07/29	2	93.65	3	93.73	94.00	-1	6,544	-0.02%
2022/07/28	5	90.92	1	90.60	91.90	4	6,424	0.06%
2022/07/27	3	89.83	2	90.50	92.00	1	6,259	0.02%
2022/07/26	6	88.60	4	91.25	87.20	2	6,006	0.03%
2022/07/25	3	95.53	2	96.70	96.80	1	5,768	0.02%
2022/07/22	1	102.00	5	97.02	95.50	-4	5,647	-0.07%
2022/07/21	6	95.33	6	95.48	95.80	0	5,257	0.00%
2022/07/20	4	95.58	3	92.37	94.20	1	5,045	0.02%
2022/07/19	6	96.05	6	95.57	94.80	0	4,900	0.00%
2022/07/18	4	95.73	3	94.83	94.80	1	4,647	0.02%
2022/07/15	20	96.39	17	96.75	96.20	3	4,480	0.07%
2022/07/14	13	92.38	13	94.07	94.20	0	3,982	0.00%
2022/07/13	3	87.47	9	92.53	92.70	-6	3,320	-0.18%
2022/07/12	9	85.76	7	86.57	84.30	2	3,159	0.06%
2022/07/11	17	87.12	13	88.01	87.90	4	2,919	0.14%
2022/07/08	16	82.98	22.2	85.21	86.30	-6.2	2,462	-0.25%
2022/07/07	8	72.95	18	76.52	78.50	-10	2,105	-0.47%
2022/07/06	4	73.23	46	73.14	71.40	-42	1,957	-2.15%
2022/07/05	18	74.37	9	74.02	74.40	9	1,861	0.48%
2022/07/01	21	69.01	0	0.00	68.40	21	1,676	1.25%
2022/06/29	1	72.70	0	0.00	72.40	1	1,578	0.06%
2022/06/28	11.2	73.47	1	73.00	74.40	10.2	1,526	0.66%
2022/06/27	1	72.50	1	71.50	73.50	0	1,437	0.00%
2022/06/24	3	67.67	2	67.60	68.00	1	1,286	0.08%
2022/06/22	0	0.00	1	60.70	60.70	-1	1,259	-0.08%
2022/06/20	1	62.00	0	0.00	60.40	1	1,260	0.08%
2022/06/15	1	70.50	1	72.80	70.70	0	1,146	0.00%
2022/06/14	1	69.50	5	69.30	68.90	-4	1,031	-0.39%
2022/06/13	6	72.50	0	0.00	71.50	6	996	0.60%
2022/06/10	0	0.00	10	71.60	71.90	-10	727	-1.38%
2022/05/18	1	63.30	0	0.00	63.20	1	880	0.11%
2022/05/13	1	61.30	0	0.00	62.00	1	914	0.11%
2022/05/10	0	0.00	1	62.50	63.00	-1	942	-0.11%
2022/05/09	0	0.00	1	63.60	60.70	-1	945	-0.11%
2022/04/25	3	65.10	0	0.00	65.10	3	1,037	0.29%
2022/04/22	2	68.30	0	0.00	68.50	2	1,066	0.19%
2022/04/20	0	0.00	1	71.50	71.20	-1	1,139	-0.09%
2022/04/12	4	71.10	0	0.00	71.40	4	1,257	0.32%
2022/03/31	3	78.57	3	79.00	78.50	0	1,288	0.00%
2022/03/25	2	80.10	2	81.00	78.00	0	1,391	0.00%
2022/03/24	3	80.60	5	79.96	82.70	-2	1,356	-0.15%
2022/03/09	0	0.00	1	78.60	77.90	-1	1,804	-0.06%
2022/03/08	1	78.80	1	80.50	77.30	0	1,833	0.00%
2022/03/07	1	78.70	0	0.00	78.40	1	1,844	0.05%
2022/03/04	3	85.13	1	85.90	84.20	2	1,873	0.11%
2022/03/01	19	85.01	18	84.13	85.70	1	2,003	0.05%
2022/02/25	0	0.00	10	84.30	84.40	-10	2,056	-0.49%
2022/02/24	3	83.10	2	84.00	81.80	1	2,111	0.05%
2022/02/22	3	87.20	3	88.70	85.70	0	2,512	0.00%
2022/02/18	2	89.50	0	0.00	89.30	2	3,089	0.06%
2022/02/17	2	91.55	0	0.00	90.90	2	3,156	0.06%
2022/02/15	3	93.63	0	0.00	92.00	3	3,469	0.09%
2022/02/11	0	0.00	1	96.00	95.80	-1	3,652	-0.03%
2022/02/10	1	94.80	0	0.00	94.50	1	3,891	0.03%
2022/01/26	8	91.10	8	92.26	90.90	0	4,269	0.00%
2022/01/25	0	0.00	1	96.00	92.40	-1	4,733	-0.02%
2022/01/24	1	92.00	0	0.00	95.00	1	5,114	0.02%
2022/01/19	1	101.00	3	100.50	99.70	-2	5,925	-0.03%
2022/01/18	1	101.50	1	102.50	103.50	0	6,456	0.00%
2022/01/12	0	0.00	1	103.50	101.50	-1	8,153	-0.01%
2022/01/05	0	0.00	2	114.00	113.50	-2	9,297	-0.02%
2022/01/04	1	118.00	2	117.25	117.50	-1	9,544	-0.01%
2022/01/03	1	117.50	1	118.50	119.50	0	9,710	0.00%
2021/12/29	2	119.75	1	120.00	120.00	1	9,768	0.01%
2021/12/28	1	119.50	0	0.00	119.50	1	9,830	0.01%
2021/12/27	0	0.00	1	122.00	122.00	-1	9,900	-0.01%
2021/12/24	1	121.00	1	119.00	119.00	0	9,939	0.00%
2021/12/23	1	120.50	0	0.00	120.50	1	10,006	0.01%
2021/12/22	0	0.00	1	122.50	123.00	-1	10,098	-0.01%
2021/12/21	1	118.50	1	122.50	118.00	0	10,331	0.00%
2021/12/16	1	121.00	0	0.00	122.00	1	10,644	0.01%
2021/12/15	2	116.75	3	119.17	120.00	-1	10,704	-0.01%
2021/12/14	5	113.90	0	0.00	114.50	5	10,686	0.05%
2021/12/13	1	122.00	0	0.00	122.50	1	10,672	0.01%
2021/12/10	0	0.00	2	125.00	125.00	-2	10,695	-0.02%
2021/12/09	0	0.00	1	132.00	127.00	-1	10,708	-0.01%
2021/12/08	0	0.00	1	128.50	128.00	-1	10,699	-0.01%
2021/12/07	7	125.00	1	126.00	124.50	6	10,757	0.06%
2021/12/06	2	129.50	5	128.00	129.00	-3	10,831	-0.03%
2021/12/03	2	131.50	3	131.17	129.00	-1	10,841	-0.01%
2021/12/02	1	126.00	0	0.00	123.00	1	10,842	0.01%
2021/12/01	4	122.63	2	124.75	125.50	2	10,958	0.02%
2021/11/30	7	124.64	1	123.00	124.50	6	11,025	0.05%
2021/11/29	8	120.88	4	121.25	120.50	4	11,128	0.04%
2021/11/26	0	0.00	1	121.50	120.50	-1	11,412	-0.01%
2021/11/25	1	132.00	2	130.50	127.00	-1	11,529	-0.01%
2021/11/24	14	130.79	1	129.00	127.00	13	11,797	0.11%
2021/11/23	1	136.00	1	137.50	131.50	0	11,998	0.00%
2021/11/22	2	138.75	2	137.25	136.50	0	12,312	0.00%
2021/11/19	8	143.25	4	143.63	140.00	4	12,403	0.03%
2021/11/18	12	145.00	4	143.25	140.50	8	12,142	0.07%
2021/11/17	2	137.25	9	144.61	146.00	-7	11,811	-0.06%
2021/11/16	1	137.50	2	136.75	133.00	-1	11,601	-0.01%
2021/11/15	7	137.57	3	140.33	136.50	4	11,555	0.03%
2021/11/12	1	133.00	3	134.50	135.50	-2	11,433	-0.02%
2021/11/11	6	132.25	5	131.20	130.00	1	11,328	0.01%
2021/11/10	2	133.25	3	133.00	133.50	-1	11,322	-0.01%
2021/11/09	3	136.67	4	134.25	131.50	-1	11,337	-0.01%
2021/11/08	2	130.75	2	131.75	133.00	0	11,167	0.00%
2021/11/05	3	133.17	5	132.60	132.00	-2	11,161	-0.02%
2021/11/04	3	136.33	2	138.75	131.50	1	11,251	0.01%
2021/11/03	6	133.58	7	132.43	134.50	-1	11,166	-0.01%
2021/11/02	14	144.82	5	143.70	136.00	9	11,109	0.08%
2021/11/01	6	138.33	12	142.21	144.00	-6	10,651	-0.06%
2021/10/29	7	133.64	10	134.75	131.00	-3	10,290	-0.03%
2021/10/28	23	134.57	15	138.67	130.00	8	10,005	0.08%
2021/10/27	7	137.21	9	136.72	134.50	-2	9,699	-0.02%
2021/10/26	15	136.20	16	139.81	134.50	-1	9,469	-0.01%
2021/10/25	11	138.36	8	139.63	137.00	3	8,971	0.03%
2021/10/22	15	128.90	21	131.12	134.00	-6	8,461	-0.07%
2021/10/21	6	122.58	3	119.33	122.00	3	7,869	0.04%
2021/10/20	12	119.63	21	120.95	118.00	-9	7,514	-0.12%
2021/10/19	4	110.63	0	0.00	112.00	4	7,180	0.06%
2021/10/18	4	110.25	2	112.25	112.00	2	7,079	0.03%
2021/10/15	5	108.90	4	110.88	112.00	1	6,992	0.01%
2021/10/14	13	112.08	1	122.00	109.50	12	6,722	0.18%
2021/10/13	4	119.63	10	119.65	121.50	-6	6,313	-0.10%
2021/10/12	2	113.75	2	117.00	110.50	0	5,951	0.00%
2021/10/08	3	108.50	1	113.00	109.00	2	5,702	0.04%
2021/10/07	0	0.00	1	109.50	109.50	-1	5,567	-0.02%
2021/10/06	3	102.80	2	100.50	99.90	1	5,618	0.02%
2021/10/05	2	99.75	2	103.25	106.00	0	5,635	0.00%
2021/09/30	3	106.83	4	109.50	112.00	-1	5,447	-0.02%
2021/09/29	5	109.90	5	107.00	107.00	0	5,394	0.00%
2021/09/28	8	112.94	6	116.00	114.50	2	5,326	0.04%
2021/09/27	2	112.25	4	111.25	110.50	-2	5,060	-0.04%
2021/09/24	4	105.63	1	106.00	105.00	3	4,970	0.06%
2021/09/23	8	108.94	6	104.50	105.00	2	4,911	0.04%
2021/09/22	0	0.00	10	104.03	106.50	-10	4,779	-0.21%
2021/09/17	3	96.53	1	97.10	97.10	2	4,789	0.04%
2021/09/16	1	97.00	0	0.00	97.00	1	4,817	0.02%
2021/09/15	2	99.65	1	98.00	98.00	1	4,784	0.02%
2021/09/14	2	104.50	5	101.50	101.50	-3	4,744	-0.06%
2021/09/13	1	102.00	3	106.50	106.00	-2	4,713	-0.04%
2021/09/10	10	103.95	2	103.00	103.50	8	4,656	0.17%
2021/09/09	1	106.00	1	109.00	109.00	0	4,558	0.00%
2021/09/08	3	109.83	1	110.00	107.50	2	4,446	0.04%
2021/09/07	8	110.56	6	111.92	112.50	2	4,405	0.05%
2021/09/06	10	114.40	27	116.17	119.00	-17	4,258	-0.40%
2021/09/03	22	111.73	7	112.86	111.50	15	4,109	0.36%
2021/09/02	2	114.50	16	117.25	116.00	-14	4,009	-0.35%
2021/09/01	20	116.68	4	122.88	114.00	16	3,853	0.42%
2021/08/31	3	113.17	3	114.67	121.00	0	3,494	0.00%
2021/08/30	4	115.63	6	119.92	115.00	-2	3,323	-0.06%
2021/08/27	11	110.77	7.1	112.70	119.00	3.9	2,995	0.13%
2021/08/26	5	113.70	13	112.92	116.50	-8	2,724	-0.29%
2021/08/25	2	105.75	4	103.25	106.00	-2	2,343	-0.09%
2021/08/24	8	92.85	3	95.50	96.50	5	2,190	0.23%
2021/08/23	1	87.90	0	0.00	87.80	1	2,105	0.05%
2021/08/20	1	87.00	0	0.00	86.20	1	2,092	0.05%
2021/08/19	0	0.00	1	89.50	90.10	-1	2,048	-0.05%
2021/08/18	1	87.70	1	89.00	91.10	0	2,022	0.00%
2021/08/17	1	86.60	0	0.00	85.80	1	1,996	0.05%
2021/08/13	3	90.77	3	90.57	93.00	0	1,859	0.00%
2021/08/12	2	90.25	1	87.90	86.80	1	1,742	0.06%
2021/08/10	1	97.30	1	97.90	97.20	0	1,586	0.00%
2021/08/06	1	92.60	0	0.00	94.00	1	1,396	0.07%
2021/08/05	0	0.00	4	90.60	90.50	-4	1,349	-0.30%
2021/08/04	1	89.00	0	0.00	88.80	1	1,345	0.07%
2021/07/27	4	83.00	0	0.00	81.50	4	1,318	0.30%
2021/07/13	0	0.00	2	96.50	88.20	-2	1,505	-0.13%
2021/07/05	3	91.43	3	92.83	92.00	0	1,579	0.00%
2021/07/02	0	0.00	2	89.55	88.80	-2	1,633	-0.12%
2021/06/29	1	91.80	1	92.00	89.60	0	1,854	0.00%
2021/06/28	7	88.46	9	90.64	90.90	-2	1,934	-0.10%
2021/06/23	1	78.00	0	0.00	77.80	1	2,016	0.05%
2021/06/15	0	0.00	1	77.40	79.00	-1	2,767	-0.04%
2021/06/11	1	76.30	0	0.00	76.50	1	2,772	0.04%
2021/06/09	0	0.00	1	77.10	75.70	-1	2,835	-0.04%
2021/06/03	0	0.00	1	77.10	76.60	-1	2,884	-0.03%
2021/05/28	0	0.00	3	74.70	74.60	-3	2,899	-0.10%
2021/05/24	3	75.63	0	0.00	76.00	3	2,911	0.10%
2021/05/17	0	0.00	8	64.08	63.10	-8	3,125	-0.26%
2021/05/13	0	0.00	1	67.60	69.90	-1	3,142	-0.03%
2021/05/12	0	0.00	66	69.51	70.00	-66	3,182	-2.07%
2021/05/11	0	0.00	1	72.80	71.80	-1	3,155	-0.03%
2021/05/10	12	77.74	0	0.00	78.50	12	3,139	0.38%
2021/05/07	40	80.31	0	0.00	80.60	40	3,147	1.27%
2021/05/06	1	75.20	0	0.00	75.20	1	3,118	0.03%
2021/04/22	2	85.60	0	0.00	84.10	2	2,935	0.07%
2021/04/21	0	0.00	2	91.00	89.50	-2	2,892	-0.07%
2021/04/20	0	0.00	3	91.03	91.60	-3	2,845	-0.11%
2021/04/16	1	91.10	2	89.70	89.40	-1	2,749	-0.04%
2021/04/15	2	85.90	0	0.00	86.40	2	2,688	0.07%
2021/04/14	0	0.00	79	81.02	83.00	-79	2,660	-2.97%
2021/04/13	1	85.80	0	0.00	85.50	1	2,604	0.04%
2021/04/12	2	85.60	3	86.40	85.50	-1	2,574	-0.04%
2021/04/09	24	89.20	3	88.20	87.70	21	2,535	0.83%
2021/04/08	54	90.79	11	92.09	90.10	43	2,495	1.72%
2021/04/07	16	91.55	4	91.50	92.60	12	2,394	0.50%
2021/04/06	2	88.95	4	87.80	86.70	-2	2,328	-0.09%
2021/04/01	35	92.63	7	91.54	89.60	28	2,270	1.23%
2021/03/31	5	86.16	10	86.08	87.30	-5	2,131	-0.23%
2021/03/30	16	83.36	10	83.51	84.00	6	1,987	0.30%
2021/03/29	0	0.00	3	80.03	80.00	-3	1,842	-0.16%
2021/03/26	2	78.70	1	78.40	79.80	1	1,793	0.06%
2021/03/25	2	81.30	6	79.57	77.30	-4	1,737	-0.23%
2021/03/24	5	81.50	4	81.18	81.40	1	1,664	0.06%
2021/03/23	20	92.51	43	88.73	82.70	-23	1,556	-1.48%
2021/03/22	0	0.00	2	91.70	91.70	-2	1,235	-0.16%
2021/03/19	11	80.18	8	83.00	83.40	3	1,158	0.26%
2021/03/18	2	72.40	2	73.95	75.90	0	1,032	0.00%
2021/03/17	12	68.38	0	0.00	69.00	12	959	1.25%
2021/03/16	2	69.20	0	0.00	68.20	2	949	0.21%
2021/03/12	0	0.00	1	65.70	65.50	-1	888	-0.11%
2021/03/08	0	0.00	1	62.10	62.70	-1	841	-0.12%
2021/03/05	9	62.73	0	0.00	62.50	9	836	1.08%
2021/03/02	0	0.00	2	63.85	63.20	-2	821	-0.24%
2021/02/26	1	64.60	1	65.30	64.90	0	818	0.00%
2021/02/25	0	0.00	1	65.80	65.20	-1	802	-0.12%
2021/02/23	2	67.85	0	0.00	68.00	2	768	0.26%
2021/02/22	2	69.35	0	0.00	70.90	2	731	0.27%
2021/02/19	1	60.50	1	60.60	65.70	0	630	0.00%
2021/02/18	1	56.60	0	0.00	59.80	1	565	0.18%
2021/02/04	1	58.50	0	0.00	59.10	1	606	0.17%
2021/02/03	0	0.00	1	59.60	59.60	-1	567	-0.18%
2021/01/25	0	0.00	9	54.56	54.60	-9	485	-1.85%
2021/01/22	0	0.00	5	54.00	54.90	-5	484	-1.03%
2021/01/11	0	0.00	2	58.00	58.70	-2	463	-0.43%
2021/01/04	2	62.00	0	0.00	61.30	2	449	0.44%
2020/12/11	0	0.00	2	58.50	57.50	-2	384	-0.52%
2020/12/10	1	60.10	0	0.00	59.40	1	382	0.26%
2020/11/27	0	0.00	2	61.40	61.00	-2	349	-0.57%
2020/11/25	0	0.00	3	59.10	59.00	-3	321	-0.93%
2020/11/24	1	59.30	0	0.00	58.20	1	313	0.32%
2020/11/13	1	61.90	0	0.00	61.60	1	300	0.33%
2020/11/10	0	0.00	1	54.20	54.00	-1	224	-0.44%
2020/10/27	1	53.70	0	0.00	53.50	1	239	0.42%
2020/10/08	0	0.00	1	57.00	56.50	-1	313	-0.32%
2020/10/07	1	56.50	0	0.00	56.60	1	315	0.32%
2020/09/16	0	0.00	1	60.00	58.80	-1	563	-0.18%
2020/09/10	0	0.00	2	58.80	57.80	-2	667	-0.30%
2020/09/09	1	58.00	0	0.00	58.50	1	680	0.15%
2020/09/03	0	0.00	3	61.00	59.50	-3	720	-0.42%
2020/08/31	5	59.38	0	0.00	59.30	5	774	0.65%
2020/08/17	1	61.60	0	0.00	61.20	1	818	0.12%
2020/08/12	0	0.00	1	59.30	59.60	-1	827	-0.12%
2020/08/05	1	63.80	0	0.00	63.80	1	840	0.12%
2020/08/04	1	63.90	0	0.00	63.10	1	842	0.12%
2020/07/31	0	0.00	10	62.30	62.60	-10	887	-1.13%
2020/07/29	0	0.00	2	62.10	61.40	-2	941	-0.21%
2020/07/08	2	71.20	20	71.10	71.40	-18	1,038	-1.73%
2020/07/07	0	0.00	2	72.90	70.50	-2	1,027	-0.19%
2020/07/03	2	67.90	0	0.00	69.90	2	969	0.21%
2020/07/01	0	0.00	3	68.10	67.80	-3	952	-0.31%
2020/06/24	0	0.00	1	65.60	65.90	-1	914	-0.11%
2020/06/23	2	67.90	0	0.00	66.10	2	910	0.22%
2020/06/18	1	65.30	0	0.00	65.70	1	868	0.12%
2020/06/16	2	63.10	2	64.40	63.50	0	805	0.00%
2020/06/15	0	0.00	2	64.05	62.40	-2	807	-0.25%
2020/06/09	0	0.00	1	64.00	63.90	-1	862	-0.12%
2020/06/03	1	62.60	3	62.83	62.60	-2	843	-0.24%
2020/05/29	2	59.80	0	0.00	60.50	2	828	0.24%
2020/05/26	1	62.50	8	62.19	61.30	-7	824	-0.85%
2020/05/25	6	59.37	1	60.00	60.90	5	821	0.61%
2020/05/18	0	0.00	3	58.40	58.00	-3	860	-0.35%
2020/05/15	0	0.00	9	59.70	59.00	-9	861	-1.04%
2020/05/12	1	61.80	0	0.00	61.70	1	870	0.11%
2020/05/11	4	61.85	0	0.00	62.60	4	869	0.46%
2020/05/08	0	0.00	1	63.30	62.20	-1	866	-0.12%
2020/05/07	1	64.60	0	0.00	64.10	1	854	0.12%
2020/05/06	8	62.08	1	63.00	64.80	7	825	0.85%
2020/04/30	0	0.00	1	59.70	59.80	-1	786	-0.13%
2020/04/29	1	60.00	1	59.20	59.00	0	790	0.00%
2020/04/20	2	58.20	0	0.00	58.20	2	769	0.26%
2020/04/17	0	0.00	2	59.60	58.60	-2	765	-0.26%
2020/04/15	3	58.73	0	0.00	58.70	3	743	0.40%
2020/04/13	1	51.70	0	0.00	50.50	1	690	0.14%
2020/03/20	1	40.10	0	0.00	40.10	1	1,038	0.10%
2020/03/17	0	0.00	1	45.45	45.45	-1	1,140	-0.09%
2020/03/16	0	0.00	2	51.40	50.50	-2	1,110	-0.18%
2020/03/12	3	65.13	3	61.80	61.60	0	1,077	0.00%
2020/03/10	3	68.27	3	68.53	72.00	0	1,072	0.00%
2020/03/09	2	70.35	2	70.20	70.00	0	1,064	0.00%
2020/03/06	0	0.00	2	74.30	74.20	-2	1,057	-0.19%
2020/03/05	1	75.40	1	74.60	75.20	0	1,064	0.00%
2020/02/27	0	0.00	1	72.10	71.20	-1	1,051	-0.10%
2020/02/26	1	75.30	0	0.00	74.90	1	1,043	0.10%
2020/02/21	4	77.10	2	76.50	76.20	2	1,057	0.19%
2020/02/20	1	74.90	0	0.00	75.30	1	1,032	0.10%
2020/02/13	1	74.00	2	73.65	73.30	-1	1,019	-0.10%
2020/02/07	1	71.20	0	0.00	70.90	1	1,036	0.10%
2020/01/30	0	0.00	3	71.30	70.90	-3	1,054	-0.28%
2020/01/14	0	0.00	2	78.70	78.80	-2	1,074	-0.19%
2020/01/10	1	77.90	0	0.00	77.40	1	1,102	0.09%
2020/01/07	1	79.60	0	0.00	79.00	1	1,098	0.09%
2020/01/06	1	80.10	0	0.00	79.90	1	1,110	0.09%
2020/01/03	2	82.80	0	0.00	82.20	2	1,106	0.18%
2020/01/02	3	84.07	0	0.00	83.80	3	1,094	0.27%
2019/12/31	2	84.05	0	0.00	83.60	2	1,088	0.18%
2019/12/30	0	0.00	3	85.10	85.00	-3	1,083	-0.28%
2019/12/27	0	0.00	2	88.80	85.40	-2	1,050	-0.19%
2019/12/26	2	84.00	0	0.00	85.90	2	939	0.21%
2019/12/23	0	0.00	1	83.50	81.30	-1	864	-0.12%
2019/12/19	0	0.00	3	82.00	80.70	-3	855	-0.35%
2019/12/18	0	0.00	1	80.40	81.40	-1	870	-0.11%
2019/12/17	0	0.00	1	83.00	81.60	-1	871	-0.11%
2019/12/16	4	81.95	0	0.00	82.10	4	864	0.46%
2019/12/12	1	84.00	7	83.16	81.10	-6	820	-0.73%
2019/12/05	3	80.97	2	81.70	80.60	1	763	0.13%
2019/12/02	2	78.30	0	0.00	78.90	2	794	0.25%
2019/11/29	0	0.00	1	78.20	77.60	-1	825	-0.12%
2019/11/27	0	0.00	1	78.60	78.60	-1	848	-0.12%
2019/11/26	3	78.30	0	0.00	78.20	3	864	0.35%
2019/11/21	1	76.50	0	0.00	78.00	1	890	0.11%
2019/11/20	0	0.00	5	75.98	77.40	-5	884	-0.57%
2019/11/19	2	76.50	0	0.00	76.00	2	914	0.22%
2019/11/15	1	74.50	0	0.00	75.50	1	931	0.11%
2019/11/13	1	74.70	0	0.00	74.80	1	960	0.10%
2019/11/11	1	75.10	4	75.80	74.50	-3	970	-0.31%
2019/11/07	2	79.00	1	79.20	79.20	1	980	0.10%
2019/11/06	4	80.10	0	0.00	80.00	4	1,003	0.40%
2019/11/05	1	82.60	1	83.00	81.20	0	1,018	0.00%
2019/11/01	1	81.70	0	0.00	81.00	1	1,048	0.10%
2019/10/31	4	80.00	0	0.00	79.30	4	1,055	0.38%
2019/10/28	0	0.00	2	81.70	81.30	-2	1,108	-0.18%
2019/10/25	1	83.10	0	0.00	82.90	1	1,150	0.09%
2019/10/24	2	84.50	0	0.00	84.50	2	1,163	0.17%
2019/10/18	0	0.00	2	83.10	82.20	-2	1,230	-0.16%
2019/10/17	2	82.00	2	82.10	81.70	0	1,217	0.00%
2019/10/15	1	82.00	0	0.00	81.30	1	1,283	0.08%
2019/10/08	1	80.30	1	80.90	80.20	0	1,372	0.00%
2019/10/04	0	0.00	1	81.20	80.60	-1	1,437	-0.07%
2019/09/25	9	84.00	0	0.00	84.40	9	1,757	0.51%
2019/09/23	0	0.00	3	87.10	87.00	-3	1,800	-0.17%
2019/09/20	1	85.10	0	0.00	84.70	1	1,827	0.05%
2019/09/19	1	85.50	0	0.00	86.00	1	1,826	0.05%
2019/09/11	0	0.00	2	85.30	85.30	-2	1,964	-0.10%
2019/09/10	1	83.90	0	0.00	83.90	1	1,977	0.05%
2019/09/09	0	0.00	1	85.80	85.20	-1	1,980	-0.05%
2019/09/06	1	86.60	0	0.00	87.00	1	2,000	0.05%
2019/09/05	1	88.50	0	0.00	87.40	1	2,120	0.05%
2019/09/03	0	0.00	1	86.10	86.30	-1	2,179	-0.05%
2019/09/02	1	86.00	0	0.00	86.30	1	2,184	0.05%
2019/08/27	0	0.00	3	83.00	83.20	-3	2,330	-0.13%
2019/08/23	2	85.80	1	84.40	84.40	1	2,510	0.04%
2019/08/22	3	85.40	0	0.00	85.30	3	2,522	0.12%
2019/08/21	3	83.67	3	83.63	83.50	0	2,500	0.00%
2019/08/20	7	83.97	8	84.18	84.00	-1	2,526	-0.04%
2019/08/19	7	83.59	7	83.30	83.20	0	2,567	0.00%
2019/08/16	1	83.10	1	81.80	82.60	0	2,582	0.00%
2019/08/14	1	81.70	2	81.65	81.50	-1	2,640	-0.04%
2019/08/13	1	80.90	0	0.00	81.00	1	2,662	0.04%
2019/08/12	0	0.00	1	82.10	82.60	-1	2,694	-0.04%
2019/08/07	0	0.00	1	81.40	80.20	-1	2,737	-0.04%
2019/08/06	2	81.10	2	79.70	83.40	0	2,789	0.00%
2019/08/05	2	85.15	3	83.37	81.20	-1	2,828	-0.04%
2019/08/02	1	85.60	0	0.00	85.80	1	2,899	0.03%
2019/08/01	1	86.50	0	0.00	87.60	1	2,986	0.03%
2019/07/31	2	87.75	1	88.00	88.60	1	3,018	0.03%
2019/07/30	10	88.46	2	89.90	87.60	8	3,061	0.26%
2019/07/29	12	91.89	15	90.80	90.90	-3	3,117	-0.10%
2019/07/26	14	94.34	0	0.00	94.10	14	3,228	0.43%
2019/07/25	1	96.00	1	97.20	95.20	0	3,240	0.00%
2019/07/24	11	96.69	10	96.70	96.00	1	3,256	0.03%
2019/07/22	7	94.19	0	0.00	94.10	7	3,343	0.21%
2019/07/19	5	96.16	0	0.00	96.20	5	3,392	0.15%
2019/07/15	0	0.00	5	100.90	99.70	-5	3,569	-0.14%
2019/07/12	4	99.10	0	0.00	99.90	4	3,658	0.11%
2019/07/11	0	0.00	8	99.69	98.00	-8	3,746	-0.21%
2019/07/09	1	98.10	0	0.00	98.10	1	3,900	0.03%
2019/07/08	1	97.70	0	0.00	98.20	1	3,971	0.03%
2019/07/05	1	99.80	0	0.00	100.00	1	4,079	0.02%
2019/07/03	1	102.00	10	102.80	101.00	-9	4,250	-0.21%
2019/07/02	1	96.10	0	0.00	97.50	1	4,181	0.02%
2019/07/01	1	95.00	1	96.50	94.50	0	4,230	0.00%
2019/06/27	15	94.21	15	93.40	93.40	0	4,701	0.00%
2019/06/26	0	0.00	0.1	91.50	92.00	-0.1	4,768	0.00%
2019/06/21	1	93.90	1	94.60	93.10	0	5,233	0.00%
2019/06/20	0	0.00	1	94.90	96.00	-1	5,360	-0.02%
2019/06/19	0	0.00	1	93.30	93.70	-1	5,531	-0.02%
2019/06/17	1	93.20	1	92.60	93.10	0	6,079	0.00%
2019/06/14	1	92.80	0	0.00	92.20	1	6,285	0.02%
2019/06/13	1	95.90	3	95.47	93.00	-2	6,533	-0.03%
2019/06/12	1	92.10	1	92.00	91.90	0	6,974	0.00%
2019/06/11	2	92.60	1	91.80	91.50	1	7,475	0.01%
2019/06/10	0	0.00	5	92.10	92.00	-5	7,718	-0.06%
2019/06/06	0	0.00	2	89.25	90.00	-2	7,860	-0.03%
2019/06/05	1	90.50	0	0.00	89.60	1	7,841	0.01%
2019/06/04	13	90.35	8	90.40	89.40	5	7,829	0.06%
2019/06/03	0	0.00	1	89.30	89.40	-1	7,783	-0.01%
2019/05/31	4	93.80	11	92.09	90.20	-7	7,800	-0.09%
2019/05/30	2	87.00	2	87.00	86.50	0	7,816	0.00%
2019/05/29	2	86.15	1	86.50	86.50	1	7,830	0.01%
2019/05/24	2	87.05	0	0.00	86.70	2	7,979	0.03%
2019/05/21	1	92.20	0	0.00	90.50	1	8,408	0.01%
2019/05/17	1	87.00	1	88.00	87.00	0	8,505	0.00%
2019/05/16	0	0.00	1	89.80	89.50	-1	8,500	-0.01%
2019/05/15	1	92.50	0	0.00	91.20	1	8,522	0.01%
2019/05/14	0	0.00	11	84.32	90.80	-11	8,544	-0.13%
2019/05/13	5	87.50	0	0.00	87.50	5	8,491	0.06%
2019/05/10	9	92.09	11	95.07	92.10	-2	8,443	-0.02%
2019/05/09	4	97.68	1	96.20	92.00	3	8,369	0.04%
2019/05/08	3	100.33	1	99.90	100.50	2	8,294	0.02%
2019/05/07	8	102.31	3	102.67	100.50	5	8,328	0.06%
2019/05/06	5	103.00	3	102.00	101.00	2	8,296	0.02%
2019/05/03	7	101.90	6	103.58	106.00	1	8,246	0.01%
2019/05/02	1	96.80	1	96.70	96.60	0	8,138	0.00%
2019/04/30	2	96.40	1	98.20	98.20	1	8,173	0.01%
2019/04/29	2	100.35	3.1	97.82	96.10	-1.1	8,280	-0.01%
2019/04/26	1	103.00	1	101.50	100.50	0	8,370	0.00%
2019/04/25	2	101.75	2	102.00	102.00	0	8,373	0.00%
2019/04/24	2	101.50	2	101.50	102.00	0	8,327	0.00%
2019/04/23	1	99.60	2	100.75	99.70	-1	8,246	-0.01%
2019/04/22	2	102.25	8	101.25	103.00	-6	8,220	-0.07%
2019/04/19	2	101.25	0	0.00	100.50	2	8,219	0.02%
2019/04/18	6	103.50	0	0.00	103.00	6	8,186	0.07%
2019/04/17	7	106.71	6	107.00	107.00	1	8,114	0.01%
2019/04/16	4	106.00	1	109.50	106.00	3	7,996	0.04%
2019/04/15	2	113.25	0	0.00	113.50	2	7,859	0.03%
2019/04/12	1	116.00	0	0.00	112.50	1	7,814	0.01%
2019/04/11	2	119.50	2	116.25	115.00	0	7,750	0.00%
2019/04/10	8	120.81	6	118.92	116.00	2	7,629	0.03%
2019/04/08	3	115.83	4	115.00	112.00	-1	7,367	-0.01%
2019/04/03	1	111.50	10	113.50	112.00	-9	7,261	-0.12%
2019/04/02	2	115.00	3	115.00	113.00	-1	7,189	-0.01%
2019/04/01	14	117.14	3	120.67	113.00	11	7,057	0.16%
2019/03/29	1	110.50	14.1	110.02	113.50	-13.1	6,663	-0.20%
2019/03/28	2	113.50	5	111.90	109.00	-3	6,621	-0.05%
2019/03/27	1	111.00	2	111.25	110.00	-1	6,447	-0.02%
2019/03/26	4	111.88	4	111.38	111.50	0	6,348	0.00%
2019/03/25	8	105.94	2	107.50	111.00	6	6,205	0.10%
2019/03/22	3	112.00	7	109.93	106.50	-4	6,051	-0.07%
2019/03/21	4	109.63	2	107.00	110.00	2	5,912	0.03%
2019/03/20	7	111.00	2	112.00	108.00	5	5,735	0.09%
2019/03/19	1	109.00	5	108.20	109.00	-4	5,403	-0.07%
2019/03/18	9	110.78	13	109.46	111.50	-4	5,199	-0.08%
2019/03/15	21.2	108.51	18	105.58	112.00	3.2	4,965	0.06%
2019/03/14	30	100.25	2	101.50	104.00	28	4,423	0.63%
2019/03/13	10	92.77	6	93.75	94.80	4	3,957	0.10%
2019/03/12	3	86.40	6	86.72	86.20	-3	3,691	-0.08%
2019/03/11	3	81.00	0	0.00	80.50	3	3,570	0.08%
2019/03/08	7	80.80	7	80.39	81.20	0	3,698	0.00%
2019/03/07	3	81.67	4	83.33	80.70	-1	3,754	-0.03%
2019/03/06	4	84.00	3	84.73	83.80	1	3,867	0.03%
2019/03/05	2	86.15	2	85.90	84.00	0	3,883	0.00%
2019/03/04	1	85.30	0	0.00	83.00	1	3,747	0.03%
2019/02/27	3	83.43	1	82.70	83.80	2	3,749	0.05%
2019/02/26	2	87.30	6	86.12	84.60	-4	3,799	-0.11%
2019/02/25	2	88.05	6	88.82	87.80	-4	3,946	-0.10%
2019/02/22	12	87.56	4	87.18	87.10	8	3,894	0.21%
2019/02/21	2	86.75	4	85.30	88.60	-2	3,674	-0.05%
2019/02/20	4	80.95	1	80.80	80.60	3	3,469	0.09%
2019/02/19	6	80.63	22	81.22	80.60	-16	3,443	-0.46%
2019/02/18	0	0.00	1	80.00	78.50	-1	3,378	-0.03%
2019/02/15	2	76.95	0	0.00	76.60	2	3,365	0.06%
2019/02/14	17	80.09	21	79.49	79.50	-4	3,384	-0.12%
2019/02/13	18	78.04	17	78.91	78.60	1	3,387	0.03%
2019/02/12	9	76.87	6	76.62	76.60	3	3,367	0.09%
2019/02/11	2	76.50	0	0.00	76.00	2	3,457	0.06%
2019/01/30	10	76.90	10	76.40	76.10	0	3,611	0.00%
2019/01/29	1	77.60	1	76.50	76.00	0	3,778	0.00%
2019/01/28	12	78.00	3	78.30	76.90	9	3,823	0.24%
2019/01/25	13	81.92	11	81.00	81.00	2	3,895	0.05%
2019/01/24	16	82.62	18	81.46	80.80	-2	3,963	-0.05%
2019/01/23	10	82.83	10	83.33	82.80	0	4,024	0.00%
2019/01/22	6	83.10	10	82.84	82.00	-4	4,070	-0.10%
2019/01/21	12	83.49	9	82.00	84.40	3	4,091	0.07%
2019/01/18	5	79.48	4	80.50	79.10	1	4,078	0.02%
2019/01/17	6	78.75	8	77.74	74.80	-2	4,118	-0.05%
2019/01/16	1	78.00	0	0.00	77.70	1	4,172	0.02%
2019/01/15	1	77.80	1	76.80	77.20	0	4,183	0.00%
2019/01/14	1	77.50	2	76.75	77.40	-1	4,198	-0.02%
2019/01/11	1	78.30	2	77.60	75.30	-1	4,223	-0.02%
2019/01/10	3	76.03	6	75.90	76.00	-3	4,202	-0.07%
2019/01/09	1	74.80	4	75.15	74.50	-3	4,199	-0.07%
2019/01/08	1	72.10	1	72.50	72.90	0	4,212	0.00%
2019/01/07	1	71.00	2	71.65	71.80	-1	4,253	-0.02%
2019/01/04	0	0.00	1	67.60	69.00	-1	4,311	-0.02%
2019/01/03	1	72.10	3	70.37	70.00	-2	4,353	-0.05%
2018/12/28	0	0.00	1	73.40	73.20	-1	4,500	-0.02%
2018/12/27	0	0.00	2	74.20	72.70	-2	4,614	-0.04%
2018/12/26	2	73.30	0	0.00	72.00	2	4,710	0.04%
2018/12/25	1	74.30	2	72.85	73.80	-1	4,850	-0.02%
2018/12/24	3	74.13	3	74.43	76.00	0	4,928	0.00%
2018/12/21	8	71.66	0	0.00	74.50	8	5,173	0.15%
2018/12/20	1	72.00	1	74.20	73.10	0	5,203	0.00%
2018/12/18	1	77.30	0	0.00	76.70	1	5,319	0.02%
2018/12/14	1	77.50	3	78.03	78.10	-2	5,397	-0.04%
2018/12/13	1	77.20	14	77.01	76.40	-13	5,375	-0.24%
2018/12/12	13	74.69	0	0.00	74.80	13	5,431	0.24%
2018/12/11	1	71.40	0	0.00	71.20	1	5,489	0.02%
2018/12/10	1	70.60	11	69.81	70.20	-10	5,668	-0.18%
2018/12/07	1	73.20	0	0.00	72.90	1	5,780	0.02%
2018/12/06	0	0.00	3	74.07	72.30	-3	5,939	-0.05%
2018/12/05	2	80.40	1	79.70	79.60	1	6,149	0.02%
2018/12/04	1	84.50	1	83.30	82.40	0	6,228	0.00%
2018/12/03	3	83.23	2	83.40	85.00	1	6,234	0.02%
2018/11/30	2	77.85	1	77.90	78.50	1	6,178	0.02%
2018/11/29	5	79.12	4	77.75	76.10	1	6,282	0.02%
2018/11/28	2	75.90	3	75.40	76.00	-1	6,234	-0.02%
2018/11/26	1	74.40	0	0.00	74.00	1	6,356	0.02%
2018/11/23	1	77.60	12	76.93	73.30	-11	6,442	-0.17%
2018/11/22	15	77.03	10	80.46	77.20	5	6,430	0.08%
2018/11/21	2	74.25	1	75.00	73.50	1	6,318	0.02%
2018/11/20	0	0.00	1	72.20	73.40	-1	6,351	-0.02%
2018/11/19	2	71.85	0	0.00	72.00	2	6,423	0.03%
2018/11/16	3	71.77	2	71.15	70.50	1	6,522	0.02%
2018/11/15	1	69.40	1	69.40	70.80	0	6,590	0.00%
2018/11/14	5	70.90	5	70.44	69.50	0	6,826	0.00%
2018/11/13	2	67.40	2	68.50	72.00	0	6,956	0.00%
2018/11/12	3	70.10	3	70.27	69.50	0	6,995	0.00%
2018/11/09	1	73.50	1	72.20	72.50	0	7,088	0.00%
2018/11/08	5	74.90	4	74.60	72.80	1	7,161	0.01%
2018/11/07	5	73.76	5	74.04	74.70	0	7,267	0.00%
2018/11/06	7	78.00	8	71.50	69.60	-1	7,287	-0.01%
2018/11/05	3	73.43	5	71.44	73.40	-2	7,441	-0.03%
2018/11/02	3	73.73	2	71.55	72.00	1	7,499	0.01%
2018/11/01	5	66.46	4	66.15	69.50	1	7,554	0.01%
2018/10/31	2	62.85	9	62.46	63.40	-7	7,596	-0.09%
2018/10/30	5	60.42	12	59.88	57.90	-7	7,697	-0.09%
2018/10/29	3	62.90	7	63.36	63.50	-4	7,837	-0.05%
2018/10/26	4	67.85	3	68.53	63.30	1	8,206	0.01%
2018/10/25	6	71.58	2	70.20	67.90	4	8,531	0.05%
2018/10/24	3	72.77	4	74.40	75.40	-1	8,579	-0.01%
2018/10/23	3	70.00	3	69.07	68.60	0	8,644	0.00%
2018/10/22	1	71.60	2	72.45	72.00	-1	8,802	-0.01%
2018/10/19	2	67.60	0	0.00	71.60	2	8,932	0.02%
2018/10/18	2	71.90	2	71.00	69.90	0	9,187	0.00%
2018/10/16	2	70.50	1	69.90	69.60	1	9,898	0.01%
2018/10/15	0	0.00	2	70.00	69.80	-2	10,137	-0.02%
2018/10/12	5	67.98	3	69.10	68.70	2	10,230	0.02%
2018/10/11	1	68.30	2	68.45	66.60	-1	10,222	-0.01%
2018/10/09	2	75.65	4	74.00	73.90	-2	10,225	-0.02%
2018/10/08	0	0.00	1	75.40	77.00	-1	10,214	-0.01%
2018/10/05	2	80.45	0	0.00	75.50	2	10,248	0.02%
2018/10/04	0	0.00	1	81.50	83.20	-1	10,302	-0.01%
2018/10/03	0	0.00	41	85.56	80.60	-41	10,476	-0.39%
2018/10/02	43	88.21	3	90.37	87.80	40	10,553	0.38%
2018/10/01	2	90.20	1	89.80	89.80	1	10,536	0.01%
2018/09/28	1	94.10	4	93.40	89.80	-3	10,706	-0.03%
2018/09/27	4	88.80	2	89.90	87.70	2	10,688	0.02%
2018/09/26	4	89.43	3	88.13	87.00	1	10,763	0.01%
2018/09/25	3	87.73	4	88.50	90.10	-1	10,814	-0.01%
2018/09/21	2	85.50	0	0.00	87.10	2	10,870	0.02%
2018/09/20	1	85.00	12	83.37	84.40	-11	10,978	-0.10%
2018/09/19	0	0.00	2	86.05	84.10	-2	11,146	-0.02%
2018/09/18	3	85.67	2	83.95	85.10	1	11,141	0.01%
2018/09/17	5	88.96	3	88.97	87.70	2	11,068	0.02%
2018/09/14	8	85.30	9	88.46	88.40	-1	11,037	-0.01%
2018/09/12	4	89.05	6	89.52	88.90	-2	10,862	-0.02%
2018/09/11	20	94.41	27	92.42	89.10	-7	10,730	-0.07%
2018/09/10	17	103.02	16	98.91	99.00	1	10,501	0.01%
2018/09/07	20	103.18	19	104.29	103.50	1	10,436	0.01%
2018/09/06	21	104.14	10	104.55	107.00	11	10,422	0.11%
2018/09/05	16	105.53	16	100.84	103.50	0	10,416	0.00%
2018/09/04	11	108.82	10	110.00	110.00	1	10,441	0.01%
2018/09/03	18	110.92	19	109.97	109.50	-1	10,495	-0.01%
2018/08/31	9	112.89	8	114.00	113.50	1	10,709	0.01%
2018/08/30	17	119.68	16	119.59	119.00	1	10,743	0.01%
2018/08/29	13	115.19	12	116.17	120.00	1	10,788	0.01%
2018/08/28	15	118.17	15	115.00	115.00	0	10,951	0.00%
2018/08/27	12	116.04	13	117.12	116.00	-1	10,990	-0.01%
2018/08/24	10	114.00	11	112.50	113.00	-1	11,033	-0.01%
2018/08/23	16	116.44	17	113.65	114.50	-1	11,185	-0.01%
2018/08/22	13	114.88	13	115.77	116.00	0	11,279	0.00%
2018/08/21	16	116.91	111	118.28	114.50	-95	11,317	-0.84%	大賣/
2018/08/20	108	114.47	12	107.71	115.50	96	11,226	0.86%	大買/
2018/08/17	23	111.41	19	106.05	105.00	4	11,376	0.04%
2018/08/16	17	107.32	17	110.03	110.50	0	11,402	0.00%
2018/08/15	16	108.50	16	108.00	109.00	0	11,320	0.00%
2018/08/14	15	112.50	21	113.21	111.50	-6	11,342	-0.05%
2018/08/13	17	123.24	209	117.48	113.50	-192	11,345	-1.69%	大賣/鉅額交易
2018/08/10	53	132.09	34	126.26	126.00	19	11,420	0.17%
2018/08/09	32	125.02	28	125.93	129.00	4	11,345	0.04%
2018/08/08	69	127.33	33	128.08	126.00	36	11,396	0.32%
2018/08/07	62	125.45	23	124.85	125.00	39	11,266	0.35%
2018/08/06	134	126.40	21	125.17	128.00	113	11,337	1.00%	大買/鉅額交易
2018/08/03	18	127.78	14	122.75	122.50	4	11,207	0.04%
2018/08/02	44	123.63	50.1	121.62	127.00	-6.1	10,984	-0.06%
2018/08/01	45.1	137.01	37	137.84	123.00	8.1	10,537	0.08%
2018/07/31	14	128.79	17	131.65	136.50	-3	10,083	-0.03%
2018/07/30	19	125.95	18	124.92	124.50	1	9,853	0.01%
2018/07/27	18	133.06	13	133.62	131.50	5	9,674	0.05%
2018/07/26	10	133.65	11	132.41	131.00	-1	9,492	-0.01%
2018/07/25	11	133.41	11	135.82	134.50	0	9,336	0.00%
2018/07/24	13	131.50	11	132.05	132.00	2	9,032	0.02%
2018/07/23	12	124.04	9	125.00	133.00	3	8,691	0.03%
2018/07/20	4	118.38	4	119.63	121.00	0	8,312	0.00%
2018/07/19	11	106.32	18	107.31	110.00	-7	8,035	-0.09%
2018/07/18	9	103.00	9	100.50	100.00	0	7,940	0.00%
2018/07/17	9	106.28	9	105.00	104.00	0	7,919	0.00%
2018/07/16	12	110.13	11	105.91	105.50	1	7,930	0.01%
2018/07/13	8	113.81	13	111.77	111.00	-5	7,854	-0.06%
2018/07/12	15	113.03	28	113.32	112.50	-13	7,801	-0.17%
2018/07/11	30	111.57	14	110.07	110.50	16	7,706	0.21%
2018/07/10	16	107.44	18	109.72	110.50	-2	7,546	-0.03%
2018/07/09	10	101.45	9	99.60	100.50	1	7,448	0.01%
2018/07/06	12	99.21	10	104.00	102.50	2	7,620	0.03%
2018/07/05	14	103.76	15	102.43	97.00	-1	7,452	-0.01%
2018/07/04	15	101.29	17	100.96	102.50	-2	7,272	-0.03%
2018/07/03	9	109.61	1	108.00	101.50	8	7,102	0.11%
2018/07/02	10	110.75	12	111.42	112.50	-2	6,998	-0.03%
2018/06/29	17	107.06	27	107.74	108.50	-10	6,864	-0.15%
2018/06/28	29	116.43	25	112.78	107.50	4	6,672	0.06%
2018/06/26	0	0.00	1	125.00	124.00	-1	6,504	-0.02%
2018/06/25	0	0.00	1	117.50	120.00	-1	6,484	-0.02%
2018/06/22	1	121.50	0	0.00	121.50	1	6,450	0.02%
2018/06/21	4	136.38	53	144.49	134.50	-49	6,383	-0.77%
2018/06/20	2	140.75	1	141.50	142.00	1	6,308	0.02%
2018/06/19	5	144.60	1	136.50	143.00	4	6,265	0.06%
2018/06/15	5	156.50	0	0.00	144.50	5	6,276	0.08%
2018/06/14	0	0.00	4	158.13	160.50	-4	6,241	-0.06%
2018/06/13	3	161.33	4	158.88	159.00	-1	6,194	-0.02%
2018/06/12	14	159.93	18	163.83	168.00	-4	6,126	-0.07%
2018/06/11	15	151.50	15	152.23	153.00	0	5,982	0.00%
2018/06/08	22	148.11	19	149.45	152.50	3	5,828	0.05%
2018/06/07	18	135.86	14	137.68	141.00	4	5,542	0.07%
2018/06/06	16	131.81	20	134.55	134.50	-4	5,367	-0.07%
2018/06/05	25	127.58	38	124.89	123.50	-13	5,239	-0.25%
2018/06/04	17	119.68	16	122.00	125.00	1	5,009	0.02%
2018/06/01	31	115.79	19	113.50	114.00	12	4,878	0.25%
2018/05/31	21	121.86	23	120.30	115.00	-2	4,758	-0.04%
2018/05/30	17	108.82	14	110.07	115.50	3	4,525	0.07%
2018/05/29	25	109.32	22	106.07	105.00	3	4,326	0.07%
2018/05/28	12	103.92	10	107.20	108.50	2	4,203	0.05%
2018/05/25	16	101.63	14	101.75	102.00	2	4,126	0.05%
2018/05/24	16	94.87	12	97.73	98.10	4	3,815	0.10%
2018/05/23	13	89.45	14	88.28	89.20	-1	3,716	-0.03%
2018/05/22	8	89.33	7	89.77	90.90	1	3,664	0.03%
2018/05/21	11	88.38	7	89.00	89.50	4	3,557	0.11%
2018/05/18	37	81.64	51	84.18	86.50	-14	3,371	-0.42%
2018/05/17	22	80.96	23	81.12	78.70	-1	3,142	-0.03%
2018/05/16	6	71.95	13	74.79	76.50	-7	2,915	-0.24%
2018/05/15	9	71.16	6	69.50	69.60	3	2,781	0.11%
2018/05/14	14	66.67	21	70.74	71.00	-7	2,777	-0.25%
2018/05/11	122	65.06	126	65.10	65.10	-4	2,619	-0.15%	大買/大賣/
2018/05/10	0	0.00	20	60.20	59.20	-20	2,569	-0.78%
2018/05/08	2	58.80	1	59.10	59.00	1	2,726	0.04%
2018/05/07	10	59.00	0	0.00	59.30	10	2,784	0.36%
2018/05/04	2	58.00	2	58.10	57.90	0	2,984	0.00%
2018/05/03	0	0.00	1	57.90	58.00	-1	3,096	-0.03%
2018/05/02	12	59.58	1	59.10	58.70	11	3,371	0.33%
2018/04/30	3	59.07	0	0.00	59.50	3	3,473	0.09%
2018/04/26	4	61.03	4	60.48	58.10	0	3,536	0.00%
2018/04/25	1	63.00	0	0.00	62.70	1	3,494	0.03%
2018/04/24	0	0.00	1	62.90	62.40	-1	3,476	-0.03%
2018/04/23	2	66.60	3	64.43	62.60	-1	3,429	-0.03%
2018/04/20	1	67.70	0	0.00	65.50	1	3,379	0.03%
2018/04/19	2	65.10	2	65.15	66.00	0	3,301	0.00%
2018/04/18	12	65.34	4	65.85	64.60	8	3,285	0.24%
2018/04/17	2	68.15	2	67.05	65.20	0	3,240	0.00%
2018/04/16	1	69.30	5	69.98	68.30	-4	3,167	-0.13%
2018/04/13	14	68.53	5	66.98	68.80	9	3,051	0.29%
2018/04/12	43	68.40	44	68.76	67.60	-1	2,929	-0.03%
2018/04/11	0	0.00	29	67.30	67.30	-29	2,688	-1.08%
2018/04/10	3	62.00	3	61.10	61.20	0	2,661	0.00%
2018/04/09	20	60.60	0	0.00	60.30	20	2,649	0.75%
2018/04/03	1	60.50	1	60.40	61.30	0	2,653	0.00%
2018/03/30	0	0.00	1	61.70	60.60	-1	2,650	-0.04%
2018/03/29	3	64.30	23	64.03	61.40	-20	2,640	-0.76%
2018/03/28	2	63.15	2	62.50	62.60	0	2,574	0.00%
2018/03/27	1	62.40	1	62.10	62.10	0	2,554	0.00%
2018/03/26	1	60.50	0	0.00	60.60	1	2,532	0.04%
2018/03/22	0	0.00	1	62.30	61.20	-1	2,518	-0.04%
2018/03/21	1	63.50	1	62.10	62.30	0	2,510	0.00%
2018/03/20	2	61.25	1	60.00	60.10	1	2,465	0.04%
2018/03/15	6	63.20	12	62.71	62.10	-6	2,538	-0.24%
2018/03/14	2	61.00	0	0.00	60.80	2	2,508	0.08%
2018/03/09	3	61.90	3	61.73	60.80	0	2,616	0.00%
2018/03/08	2	59.50	0	0.00	59.60	2	2,596	0.08%
2018/03/06	4	60.00	0	0.00	60.00	4	2,612	0.15%
2018/03/02	10	62.00	0	0.00	62.10	10	2,612	0.38%
2018/03/01	4	63.15	0	0.00	63.10	4	2,609	0.15%
2018/02/27	13	62.85	3	64.30	63.90	10	2,604	0.38%
2018/02/23	1	63.00	1	60.80	60.10	0	2,537	0.00%
2018/02/22	0	0.00	1	58.60	59.80	-1	2,603	-0.04%
2018/02/21	4	57.38	5	59.72	60.00	-1	2,648	-0.04%
2018/02/08	2	56.50	2	55.90	56.10	0	2,860	0.00%
2018/02/06	0	0.00	1	59.20	56.20	-1	2,850	-0.04%
2018/02/02	3	65.70	3	64.23	63.90	0	2,885	0.00%
2018/02/01	2	66.40	4	65.55	65.20	-2	2,905	-0.07%
2018/01/31	0	0.00	4	63.95	64.00	-4	2,831	-0.14%
2018/01/30	1	63.90	0	0.00	63.90	1	2,848	0.04%
2018/01/29	1	65.80	5	67.38	65.00	-4	2,815	-0.14%
2018/01/26	15	62.80	17	63.91	63.00	-2	2,670	-0.07%
2018/01/25	9	62.64	2	62.00	62.50	7	2,600	0.27%
2018/01/24	0	0.00	5	58.60	58.80	-5	2,372	-0.21%
2018/01/23	3	53.77	2	54.15	53.50	1	2,310	0.04%
2018/01/22	2	54.10	3	55.00	55.70	-1	2,337	-0.04%
2018/01/09	1	50.70	0	0.00	50.20	1	2,599	0.04%
2018/01/08	1	50.70	1	51.10	50.60	0	2,661	0.00%