揚明光 (3504)-富邦-左營券商分點個股進出

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
56.6
漲跌
▲0.2
漲幅
+0.35%
成交量
1,057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

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

揚明光 (3504)籌碼相關－富邦-左營券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

富邦-左營券商分點個股進出
富邦-左營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	2	53.30	0	0.00	53.30	2	1,243	0.16%
2024/04/19	27	53.79	0	0.00	53.90	27	1,246	2.17%
2024/03/08	1	60.90	0	0.00	60.80	1	1,524	0.07%
2024/02/26	0	65.80	0	0.00	65.20	0	1,537	0.00%
2024/02/23	0	0.00	0.1	70.50	69.60	-0.1	1,528	-0.01%
2024/02/21	0	0.00	2	72.40	71.80	-2	1,641	-0.12%
2024/02/19	0.1	74.20	1	74.00	74.00	-0.9	1,602	-0.06%
2024/02/02	0	0.00	2	71.90	71.90	-2	1,443	-0.14%
2024/02/01	0	0.00	1	69.10	68.70	-1	1,398	-0.07%
2024/01/29	1	70.90	0	0.00	69.60	1	1,373	0.07%
2024/01/25	1	72.10	7	70.34	69.90	-6	1,325	-0.45%
2024/01/24	11	74.05	8	73.75	71.90	3	1,281	0.23%
2024/01/23	3	71.73	1	70.00	70.80	2	1,095	0.18%
2024/01/05	0	0.00	1.2	67.07	66.90	-1.2	903	-0.13%
2024/01/02	0.2	70.00	2	71.80	68.70	-1.8	869	-0.21%
2023/12/29	2	67.35	0	0.00	67.60	2	787	0.25%
2023/12/28	0	0.00	12	68.28	67.30	-12	780	-1.54%
2023/12/27	5	68.18	6	68.00	68.20	-1	772	-0.13%
2023/12/26	14	68.51	0	0.00	68.60	14	740	1.89%
2023/12/25	0	0.00	1	66.00	65.00	-1	717	-0.14%
2023/12/22	0	0.00	1	64.20	64.10	-1	710	-0.14%
2023/12/18	1	64.50	0	0.00	64.00	1	712	0.14%
2023/12/15	1	65.50	0	0.00	65.00	1	704	0.14%
2023/12/12	1	65.30	0	0.00	65.20	1	609	0.16%
2023/11/29	2	67.30	0	0.00	67.20	2	615	0.32%
2023/11/24	0	0.00	1	67.70	67.60	-1	603	-0.17%
2023/11/21	2	68.85	2.5	69.42	68.70	-0.5	526	-0.10%
2023/11/13	1	57.90	0	0.00	57.90	1	380	0.26%
2023/11/07	0	0.00	3	59.50	59.70	-3	397	-0.76%
2023/11/03	0	0.00	5	57.00	57.20	-5	403	-1.24%
2023/11/01	5	55.00	0	0.00	55.70	5	403	1.24%
2023/10/26	1	57.20	0	0.00	56.80	1	428	0.23%
2023/10/23	1	57.00	0	0.00	57.30	1	438	0.23%
2023/10/18	3	59.30	0	0.00	59.10	3	467	0.64%
2023/10/04	0	0.00	1	61.50	61.30	-1	560	-0.18%
2023/09/25	1	63.20	0	0.00	63.70	1	713	0.14%
2023/09/15	0.1	64.70	0	0.00	64.50	0.1	729	0.01%
2023/09/13	0.2	64.00	0	0.00	64.10	0.2	733	0.03%
2023/09/08	1	64.20	0	0.00	64.00	1	757	0.13%
2023/09/05	0.2	67.00	0	0.00	66.70	0.2	781	0.03%
2023/08/30	0	0.00	3	63.00	63.00	-3	917	-0.33%
2023/08/28	2	60.30	0	0.00	60.40	2	1,008	0.20%
2023/08/25	3	61.20	3	62.00	61.20	0	1,010	0.00%
2023/08/24	2	61.60	0	0.00	61.60	2	1,041	0.19%
2023/08/18	3	63.60	0	0.00	63.30	3	1,074	0.28%
2023/08/10	0	0.00	1	63.80	63.70	-1	1,153	-0.09%
2023/08/04	0	0.00	8	67.18	67.80	-8	1,150	-0.70%
2023/08/01	1	67.80	0	0.00	68.00	1	1,139	0.09%
2023/07/27	0	0.00	5	70.80	70.30	-5	1,121	-0.45%
2023/07/20	8	74.55	0	0.00	74.30	8	1,125	0.71%
2023/07/19	5	75.10	5	75.80	75.20	0	1,132	0.00%
2023/07/17	5	74.10	5	75.30	74.50	0	1,133	0.00%
2023/07/13	1	75.60	0	0.00	74.70	1	1,154	0.09%
2023/07/07	0	0.00	1	78.60	78.00	-1	1,101	-0.09%
2023/07/05	6	79.17	6	80.38	79.10	0	1,084	0.00%
2023/06/20	5	77.20	0	0.00	77.10	5	1,107	0.45%
2023/06/15	2	78.10	0	0.00	78.00	2	1,103	0.18%
2023/06/12	1	80.30	0	0.00	80.10	1	1,088	0.09%
2023/06/07	1	82.00	0	0.00	81.30	1	1,097	0.09%
2023/06/06	2	81.60	2	80.90	81.30	0	1,112	0.00%
2023/06/05	0	0.00	5	89.90	87.00	-5	1,069	-0.47%
2023/06/01	2	88.40	3	87.90	86.20	-1	1,218	-0.08%
2023/05/31	0	0.00	1	83.80	83.10	-1	1,192	-0.08%
2023/05/30	0	0.00	5	83.98	84.00	-5	1,189	-0.42%
2023/05/29	6	82.37	0	0.00	81.70	6	1,164	0.52%
2023/05/24	1	81.80	0	0.00	81.10	1	1,171	0.09%
2023/05/17	2	79.50	2	81.10	80.80	0	1,215	0.00%
2023/05/12	0	0.00	2	75.60	76.00	-2	1,174	-0.17%
2023/05/10	0	0.00	1	74.70	76.20	-1	1,183	-0.08%
2023/04/26	5	75.48	0	0.00	74.90	5	1,388	0.36%
2023/04/24	1	79.00	0	0.00	79.40	1	1,378	0.07%
2023/04/21	4	80.00	5	78.76	78.50	-1	1,373	-0.07%
2023/04/20	2	82.40	5	81.00	80.60	-3	1,366	-0.22%
2023/04/19	2	86.00	1	84.30	84.00	1	1,354	0.07%
2023/04/17	0	89.80	1	89.80	89.60	-1	1,377	-0.07%
2023/04/14	0	0.00	4	87.65	86.90	-4	1,384	-0.29%
2023/04/13	0	0.00	1	87.80	86.80	-1	1,384	-0.07%
2023/04/10	4	89.65	0	0.00	89.40	4	1,386	0.29%
2023/04/07	0	0.00	2	89.25	88.40	-2	1,374	-0.15%
2023/04/06	1	88.70	0	0.00	88.70	1	1,374	0.07%
2023/03/30	3	88.77	0	0.00	88.30	3	1,374	0.22%
2023/03/29	0	0.00	5	86.50	86.60	-5	1,341	-0.37%
2023/03/24	5	87.70	0	87.50	87.00	5	1,382	0.36%
2023/03/22	0.5	87.10	4	86.80	86.80	-3.5	1,414	-0.25%
2023/03/20	1	85.00	0	0.00	85.50	1	1,440	0.07%
2023/03/17	0.5	84.60	0	0.00	84.50	0.5	1,456	0.04%
2023/03/13	2	87.00	0	0.00	86.80	2	1,539	0.13%
2023/03/10	1	87.00	0	86.00	86.00	1	1,587	0.06%
2023/03/07	1	91.99	3	91.23	90.70	-2	1,786	-0.11%
2023/03/06	10	91.07	1	91.00	91.40	9	1,701	0.53%
2023/03/03	0	0.00	1	86.40	85.80	-1	1,584	-0.06%
2023/02/22	0	0.00	1	84.30	84.20	-1	1,793	-0.06%
2023/02/21	2	87.20	0	0.00	87.60	2	1,967	0.10%
2023/02/14	0	0.00	4	84.80	83.40	-4	2,429	-0.16%
2023/02/10	1	85.70	0	0.00	85.50	1	2,520	0.04%
2023/02/09	0	0.00	1	87.70	87.90	-1	2,536	-0.04%
2023/02/03	0	0.00	5	88.84	88.30	-5	2,800	-0.18%
2023/02/02	5	88.10	1	91.00	89.90	4	2,833	0.14%
2023/02/01	0	0.00	1	85.20	86.20	-1	2,752	-0.04%
2023/01/31	0	0.00	1	85.90	85.70	-1	2,754	-0.04%
2023/01/17	0	0.00	1	82.60	82.10	-1	2,740	-0.04%
2023/01/16	0	0.00	1	82.40	82.20	-1	2,763	-0.04%
2023/01/09	0	0.00	4	83.45	83.20	-4	2,845	-0.14%
2023/01/06	0	0.00	5	84.38	84.40	-5	2,872	-0.17%
2023/01/05	6	84.18	4	83.10	83.50	2	2,894	0.07%
2023/01/04	1	78.90	0	0.00	81.70	1	2,893	0.03%
2023/01/03	0	0.00	6	78.30	78.50	-6	2,890	-0.21%
2022/12/26	0	0.00	0.1	78.00	78.30	-0.1	3,037	0.00%
2022/12/22	1	77.00	0	0.00	76.90	1	3,141	0.03%
2022/12/20	0	0.00	24	76.50	76.00	-24	3,309	-0.73%
2022/12/16	0	0.00	1	80.60	80.20	-1	3,476	-0.03%
2022/12/15	5	82.80	0.2	84.60	82.90	4.9	3,533	0.14%
2022/12/14	0	0.00	1	82.60	82.80	-1	3,563	-0.03%
2022/12/09	1	88.10	0	0.00	85.70	1	3,678	0.03%
2022/12/05	0	0.00	4	92.60	92.40	-4	4,155	-0.10%
2022/12/02	9	94.29	0	0.00	93.50	9	4,317	0.21%
2022/12/01	1	93.50	1	92.70	92.70	0	4,479	0.00%
2022/11/30	1	95.20	1	94.10	93.20	0	5,041	0.00%
2022/11/29	0	0.00	4	90.50	91.40	-4	5,082	-0.08%
2022/11/23	2	93.05	2	90.30	89.60	0	6,451	0.00%
2022/11/18	0	0.00	2	91.20	92.70	-2	6,472	-0.03%
2022/11/17	3.1	93.25	3	93.60	93.40	0.1	6,465	0.00%
2022/11/16	0	0.00	1	90.90	90.80	-1	6,363	-0.02%
2022/11/15	1	93.20	1	91.70	91.10	0	6,365	0.00%
2022/11/14	40	92.50	0	0.00	93.40	40	6,388	0.63%
2022/11/11	0	0.00	1	92.20	90.10	-1	6,465	-0.02%
2022/11/10	8	93.56	8	91.98	90.30	0	6,599	0.00%
2022/11/09	0	0.00	1	87.30	87.30	-1	6,549	-0.02%
2022/11/08	2	85.70	0	0.00	84.20	2	6,632	0.03%
2022/11/04	0	0.00	4	83.40	84.00	-4	6,960	-0.06%
2022/11/03	6	83.15	2	83.05	83.60	4	7,148	0.06%
2022/10/31	1.1	75.93	0	0.00	74.30	1.1	7,570	0.01%
2022/10/28	0	0.00	1	70.40	69.90	-1	8,134	-0.01%
2022/10/25	3	71.70	0	0.00	71.00	3	8,672	0.03%
2022/10/24	0	0.00	1.2	73.02	72.70	-1.2	8,780	-0.01%
2022/10/17	3	74.20	3	73.47	77.30	0	9,862	0.00%
2022/10/14	0	0.00	2	78.10	77.30	-2	10,055	-0.02%
2022/10/13	2	79.80	0	0.00	74.30	2	10,176	0.02%
2022/10/12	0	0.00	1	77.60	79.00	-1	10,400	-0.01%
2022/10/11	1	79.80	0	0.00	79.40	1	10,525	0.01%
2022/10/07	0.2	86.50	0	0.00	86.00	0.2	10,988	0.00%
2022/10/05	2	87.45	5	90.66	87.20	-3	11,760	-0.03%
2022/10/04	5	88.30	0	0.00	88.60	5	11,954	0.04%
2022/10/03	0	0.00	1	85.30	85.30	-1	12,371	-0.01%
2022/09/30	1	85.30	2	84.60	86.70	-1	12,701	-0.01%
2022/09/29	1	89.00	2	87.85	85.70	-1	12,801	-0.01%
2022/09/28	4	88.20	6	88.67	86.80	-2	12,842	-0.02%
2022/09/27	2	93.35	1	94.20	93.50	1	12,884	0.01%
2022/09/23	23	102.20	1	101.00	101.00	22	12,819	0.17%
2022/09/22	6	104.17	5	105.30	107.00	1	12,765	0.01%
2022/09/21	3	104.67	4.2	103.36	105.50	-1.2	12,741	-0.01%
2022/09/19	1	102.00	0	0.00	102.00	1	12,889	0.01%
2022/09/15	3	107.83	2	104.75	104.00	1	12,852	0.01%
2022/09/14	11	103.55	10	104.55	107.00	1	12,746	0.01%
2022/09/12	1	107.50	2	106.50	107.00	-1	12,537	-0.01%
2022/09/08	2.2	102.64	2	107.75	103.00	0.2	12,372	0.00%
2022/09/07	12	105.63	12	105.67	104.50	0	12,251	0.00%
2022/09/06	23	114.33	22	111.91	106.50	1	12,153	0.01%
2022/09/05	1	114.00	3.1	110.85	109.00	-2.1	11,556	-0.02%
2022/09/02	22.1	114.33	25.1	112.70	114.00	-3	11,627	-0.03%
2022/09/01	14	102.79	51.5	105.02	110.50	-37.5	10,967	-0.34%
2022/08/31	11.5	101.70	7.1	101.43	100.50	4.4	10,677	0.04%
2022/08/30	2.1	95.92	2	96.00	98.60	0.1	10,344	0.00%
2022/08/29	1	88.90	1	89.30	89.70	0	10,179	0.00%
2022/08/26	1	93.60	2	95.00	94.60	-1	10,138	-0.01%
2022/08/25	2	93.10	2	93.20	92.50	0	10,067	0.00%
2022/08/23	1	94.90	1	95.90	92.30	0	9,988	0.00%
2022/08/22	3	98.17	9	95.99	95.10	-6	9,894	-0.06%
2022/08/19	8	101.50	7	100.89	99.50	1	9,808	0.01%
2022/08/18	8	100.35	5	101.38	100.00	3	9,686	0.03%
2022/08/17	6.1	100.08	9	101.42	102.50	-3	9,540	-0.03%
2022/08/16	15	100.43	10.9	100.00	97.70	4.1	9,312	0.04%
2022/08/15	7	97.51	6	97.47	98.40	1	9,172	0.01%
2022/08/12	2	98.25	6	98.72	97.70	-4	9,051	-0.04%
2022/08/11	15	102.19	12	102.34	99.70	3	8,925	0.03%
2022/08/10	14	100.54	13	101.25	99.00	1	8,635	0.01%
2022/08/09	2	98.05	2	96.85	97.00	0	8,374	0.00%
2022/08/08	2	97.50	2	99.50	98.00	0	8,262	0.00%
2022/08/05	8.9	101.96	10.1	101.69	100.00	-1.2	8,076	-0.02%
2022/08/04	17	98.32	21	99.09	100.50	-4	7,732	-0.05%
2022/08/03	16.1	97.10	10	97.35	96.50	6.1	7,113	0.09%
2022/08/02	2	93.35	1	93.00	93.00	1	6,686	0.01%
2022/08/01	1	94.40	7	94.19	93.20	-6	6,616	-0.09%
2022/07/29	4	93.73	1	94.10	94.00	3	6,544	0.05%
2022/07/27	12	90.54	11	91.44	92.00	1	6,259	0.02%
2022/07/26	2	89.00	3	90.13	87.20	-1	6,006	-0.02%
2022/07/25	4	95.60	3	95.73	96.80	1	5,768	0.02%
2022/07/22	19	97.90	33	97.99	95.50	-14	5,647	-0.25%
2022/07/21	16	95.49	11	95.56	95.80	5	5,257	0.10%
2022/07/20	8	94.73	23	95.24	94.20	-15	5,045	-0.30%
2022/07/19	43	97.79	41	95.00	94.80	2	4,900	0.04%
2022/07/18	1	96.30	1	94.80	94.80	0	4,647	0.00%
2022/07/15	16	96.50	13	96.98	96.20	3	4,480	0.07%
2022/07/14	3	92.50	4	94.90	94.20	-1	3,982	-0.03%
2022/07/13	8	88.83	9	89.08	92.70	-1	3,320	-0.03%
2022/07/12	4	86.73	3	85.40	84.30	1	3,159	0.03%
2022/07/11	8	86.98	7	87.66	87.90	1	2,919	0.03%
2022/07/08	5	82.84	13	82.85	86.30	-8	2,462	-0.32%
2022/07/07	2	74.25	8	77.50	78.50	-6	2,105	-0.28%
2022/07/06	6	72.68	0	0.00	71.40	6	1,957	0.31%
2022/07/05	9	73.20	11	74.08	74.40	-2	1,861	-0.11%
2022/07/04	4	69.23	3	70.30	70.60	1	1,707	0.06%
2022/07/01	3	69.87	1	71.10	68.40	2	1,676	0.12%
2022/06/30	2	70.30	2	70.70	68.70	0	1,610	0.00%
2022/06/29	5	72.22	0	0.00	72.40	5	1,578	0.32%
2022/06/28	3	73.60	2	73.80	74.40	1	1,526	0.07%
2022/06/27	0	0.00	9	73.44	73.50	-9	1,437	-0.63%
2022/06/24	0	0.00	3	66.43	68.00	-3	1,286	-0.23%
2022/06/23	1	62.00	1	60.50	62.40	0	1,226	0.00%
2022/06/22	6	60.92	1	60.60	60.70	5	1,259	0.40%
2022/06/21	0	0.00	6	62.57	63.30	-6	1,264	-0.47%
2022/06/17	2	66.00	0	0.00	64.20	2	1,238	0.16%
2022/06/16	3	70.77	2	69.40	67.80	1	1,211	0.08%
2022/06/15	3	71.90	2	70.70	70.70	1	1,146	0.09%
2022/06/14	5	69.14	1	69.50	68.90	4	1,031	0.39%
2022/06/13	28	72.69	2	72.70	71.50	26	996	2.61%
2022/06/10	0	0.00	2	69.00	71.90	-2	727	-0.28%
2022/06/08	5	67.64	3	65.80	65.60	2	678	0.29%
2022/06/02	0	0.00	2	65.00	64.90	-2	690	-0.29%
2022/05/31	2	64.10	5	64.20	65.20	-3	725	-0.41%
2022/05/25	0	0.00	5	62.70	63.00	-5	811	-0.62%
2022/05/18	0	0.00	5	63.20	63.20	-5	880	-0.57%
2022/05/13	0	0.00	5	61.90	62.00	-5	914	-0.55%
2022/05/12	5	60.90	1	62.20	60.30	4	927	0.43%
2022/05/10	0	0.00	4	63.10	63.00	-4	942	-0.42%
2022/05/09	1	61.10	0	0.00	60.70	1	945	0.11%
2022/05/04	0	0.00	1	66.40	65.80	-1	981	-0.10%
2022/05/03	1	65.20	1	66.30	66.30	0	1,006	0.00%
2022/04/29	6	65.15	0	0.00	64.90	6	1,022	0.59%
2022/04/28	0	0.00	5	66.60	66.30	-5	1,023	-0.49%
2022/04/15	0	0.00	1	71.60	71.30	-1	1,198	-0.08%
2022/04/06	6	76.10	0	0.00	76.60	6	1,262	0.48%
2022/03/30	0	0.00	3	79.60	79.60	-3	1,295	-0.23%
2022/03/28	0	0.00	3	77.30	77.30	-3	1,356	-0.22%
2022/03/25	6	78.40	6	78.67	78.00	0	1,391	0.00%
2022/03/24	1	79.00	0	0.00	82.70	1	1,356	0.07%
2022/03/23	2	80.55	0	0.00	79.90	2	1,352	0.15%
2022/03/22	5	79.00	5	80.30	79.10	0	1,380	0.00%
2022/03/17	0	0.00	6	79.70	79.90	-6	1,480	-0.41%
2022/03/11	0	0.00	1	79.50	79.10	-1	1,615	-0.06%
2022/03/04	1	85.60	0	0.00	84.20	1	1,873	0.05%
2022/03/03	1	88.80	0	0.00	87.60	1	1,934	0.05%
2022/03/01	0	0.00	10	84.63	85.70	-10	2,003	-0.50%
2022/02/25	3	83.90	3	84.70	84.40	0	2,056	0.00%
2022/02/23	3	86.20	0	0.00	86.10	3	2,173	0.14%
2022/02/22	0	0.00	3	85.60	85.70	-3	2,512	-0.12%
2022/02/21	0	0.00	2	88.30	89.10	-2	2,841	-0.07%
2022/02/18	0	0.00	1	90.40	89.30	-1	3,089	-0.03%
2022/02/17	10	91.88	1	90.90	90.90	9	3,156	0.29%
2022/02/16	1	93.50	0	0.00	93.60	1	3,318	0.03%
2022/02/15	0	0.00	10	93.61	92.00	-10	3,469	-0.29%
2022/02/14	5	91.60	0	0.00	91.10	5	3,562	0.14%
2022/02/11	2	95.90	0	0.00	95.80	2	3,652	0.05%
2022/02/08	0	0.00	5	96.16	96.00	-5	4,047	-0.12%
2022/02/07	0	0.00	3	93.30	94.20	-3	4,166	-0.07%
2022/01/26	8	91.46	5	92.80	90.90	3	4,269	0.07%
2022/01/25	7	95.07	0	0.00	92.40	7	4,733	0.15%
2022/01/24	0	0.00	2	94.00	95.00	-2	5,114	-0.04%
2022/01/20	3	99.23	1	98.70	98.70	2	5,701	0.04%
2022/01/19	4	100.00	0	0.00	99.70	4	5,925	0.07%
2022/01/18	1	102.50	6	103.00	103.50	-5	6,456	-0.08%
2022/01/17	26	100.52	5	100.70	101.00	21	6,966	0.30%
2022/01/14	6	99.00	5	99.98	99.30	1	7,533	0.01%
2022/01/13	0	0.00	3	103.00	103.50	-3	7,850	-0.04%
2022/01/11	3	105.00	1	104.50	104.00	2	8,238	0.02%
2022/01/10	0	0.00	3	108.50	109.00	-3	8,304	-0.04%
2022/01/07	5	108.40	0	0.00	108.00	5	8,565	0.06%
2022/01/06	0	0.00	6	114.50	115.00	-6	8,950	-0.07%
2022/01/03	0	0.00	3	118.00	119.50	-3	9,710	-0.03%
2021/12/28	3	120.00	0	0.00	119.50	3	9,830	0.03%
2021/12/24	3	120.50	0	0.00	119.00	3	9,939	0.03%
2021/12/23	2	122.00	1	120.50	120.50	1	10,006	0.01%
2021/12/22	1	120.50	5	122.50	123.00	-4	10,098	-0.04%
2021/12/21	1	119.50	0	0.00	118.00	1	10,331	0.01%
2021/12/20	2	118.00	0	0.00	119.50	2	10,405	0.02%
2021/12/15	0	0.00	5	118.90	120.00	-5	10,704	-0.05%
2021/12/14	7	116.07	3	117.50	114.50	4	10,686	0.04%
2021/12/13	6	123.17	1.2	124.58	122.50	4.8	10,672	0.04%
2021/12/09	3	129.00	3	130.50	127.00	0	10,708	0.00%
2021/12/08	2	128.50	3.1	128.02	128.00	-1.1	10,699	-0.01%
2021/12/07	4	127.75	0	0.00	124.50	4	10,757	0.04%
2021/12/06	5	128.50	0	0.00	129.00	5	10,831	0.05%
2021/12/03	1.1	130.32	1	131.50	129.00	0.1	10,841	0.00%
2021/12/02	2.4	125.37	2	125.75	123.00	0.4	10,842	0.00%
2021/12/01	1	124.00	0	0.00	125.50	1	10,958	0.01%
2021/11/30	1	125.50	5	124.50	124.50	-4	11,025	-0.04%
2021/11/29	0	0.00	1	117.50	120.50	-1	11,128	-0.01%
2021/11/26	2	124.50	0	0.00	120.50	2	11,412	0.02%
2021/11/25	4	129.50	0	0.00	127.00	4	11,529	0.03%
2021/11/24	5	129.50	6	127.00	127.00	-1	11,797	-0.01%
2021/11/23	1	135.00	0	0.00	131.50	1	11,998	0.01%
2021/11/22	2	140.50	6	140.50	136.50	-4	12,312	-0.03%
2021/11/19	15	147.37	24.4	145.38	140.00	-9.4	12,403	-0.08%
2021/11/18	10	145.95	9	143.22	140.50	1	12,142	0.01%
2021/11/17	1	138.50	10	141.25	146.00	-9	11,811	-0.08%
2021/11/16	20	135.48	1	134.00	133.00	19	11,601	0.16%
2021/11/15	2	138.75	3	138.00	136.50	-1	11,555	-0.01%
2021/11/12	501	136.37	501	135.52	135.50	0	11,433	0.00%	大買/大賣/
2021/11/11	0	0.00	2	130.50	130.00	-2	11,328	-0.02%
2021/11/10	1	134.00	1	133.50	133.50	0	11,322	0.00%
2021/11/09	99	137.60	96	131.65	131.50	3	11,337	0.03%
2021/11/08	4	129.50	3	129.50	133.00	1	11,167	0.01%
2021/11/05	2	132.50	2	134.25	132.00	0	11,161	0.00%
2021/11/04	4	135.25	4	135.13	131.50	0	11,251	0.00%
2021/11/03	1	134.00	8	134.66	134.50	-7	11,166	-0.06%
2021/11/02	208.2	140.70	353	143.49	136.00	-144.8	11,109	-1.30%	大買/大賣/鉅額交易
2021/11/01	161	143.06	4	139.38	144.00	157	10,651	1.47%	大買/鉅額交易
2021/10/29	2	134.50	2	135.75	131.00	0	10,290	0.00%
2021/10/28	10	137.25	5	134.60	130.00	5	10,005	0.05%
2021/10/27	14	136.68	16	136.78	134.50	-2	9,699	-0.02%
2021/10/26	26	135.98	21	136.74	134.50	5	9,469	0.05%
2021/10/25	15	137.87	13	139.27	137.00	2	8,971	0.02%
2021/10/22	19	129.79	24	128.10	134.00	-5	8,461	-0.06%
2021/10/21	9	121.72	7.1	121.33	122.00	1.9	7,869	0.02%
2021/10/20	10.1	118.79	8	120.00	118.00	2.1	7,514	0.03%
2021/10/19	2	112.25	2	112.25	112.00	0	7,180	0.00%
2021/10/18	0	0.00	1	112.00	112.00	-1	7,079	-0.01%
2021/10/15	22	110.05	21	109.26	112.00	1	6,992	0.01%
2021/10/14	16	121.31	15	118.70	109.50	1	6,722	0.01%
2021/10/13	17	117.06	20	118.48	121.50	-3	6,313	-0.05%
2021/10/12	10	115.65	8	113.44	110.50	2	5,951	0.03%
2021/10/08	1	111.00	1	110.00	109.00	0	5,702	0.00%
2021/10/07	0	0.00	4	107.00	109.50	-4	5,567	-0.07%
2021/10/06	2	100.75	0	0.00	99.90	2	5,618	0.04%
2021/10/05	1	106.00	4	101.10	106.00	-3	5,635	-0.05%
2021/10/04	3	105.50	2	106.50	102.50	1	5,575	0.02%
2021/10/01	1	108.50	1	106.00	106.00	0	5,494	0.00%
2021/09/30	1	108.50	1	106.00	112.00	0	5,447	0.00%
2021/09/29	0	0.00	1	105.00	107.00	-1	5,394	-0.02%
2021/09/28	3	115.83	3	117.33	114.50	0	5,326	0.00%
2021/09/27	3	110.17	9	111.44	110.50	-6	5,060	-0.12%
2021/09/24	8	107.50	4	105.75	105.00	4	4,970	0.08%
2021/09/23	4	106.50	4	106.88	105.00	0	4,911	0.00%
2021/09/22	11	98.73	17	105.74	106.50	-6	4,779	-0.13%
2021/09/17	3	96.73	0	0.00	97.10	3	4,789	0.06%
2021/09/16	1	99.10	0	0.00	97.00	1	4,817	0.02%
2021/09/15	3	99.17	0	0.00	98.00	3	4,784	0.06%
2021/09/14	3	102.67	3	103.33	101.50	0	4,744	0.00%
2021/09/13	1	102.50	4	104.13	106.00	-3	4,713	-0.06%
2021/09/10	6	103.75	3	102.50	103.50	3	4,656	0.06%
2021/09/09	2	107.50	3	111.00	109.00	-1	4,558	-0.02%
2021/09/08	1	111.50	1	112.00	107.50	0	4,446	0.00%
2021/09/07	1	114.00	0	0.00	112.50	1	4,405	0.02%
2021/09/06	2	120.50	1	118.00	119.00	1	4,258	0.02%
2021/09/03	0	0.00	3	111.50	111.50	-3	4,109	-0.07%
2021/09/02	0	0.00	1	115.50	116.00	-1	4,009	-0.02%
2021/09/01	34	117.32	28	114.79	114.00	6	3,853	0.16%
2021/08/31	8	112.94	5	116.00	121.00	3	3,494	0.09%
2021/08/30	16	118.56	19	117.00	115.00	-3	3,323	-0.09%
2021/08/27	10	113.10	9	113.28	119.00	1	2,995	0.03%
2021/08/26	3	113.83	8	114.19	116.50	-5	2,724	-0.18%
2021/08/25	5	104.10	3	104.33	106.00	2	2,343	0.09%
2021/08/24	2	91.80	20	96.50	96.50	-18	2,190	-0.82%
2021/08/20	0	0.00	2	90.45	86.20	-2	2,092	-0.10%
2021/08/19	2	90.85	0	0.00	90.10	2	2,048	0.10%
2021/08/18	14	88.59	14	88.70	91.10	0	2,022	0.00%
2021/08/17	8	87.39	8	89.19	85.80	0	1,996	0.00%
2021/08/13	2	89.80	13	93.06	93.00	-11	1,859	-0.59%
2021/08/12	2	88.75	2	86.90	86.80	0	1,742	0.00%
2021/08/11	2	95.45	2	94.95	94.60	0	1,670	0.00%
2021/08/10	11	97.52	11	97.81	97.20	0	1,586	0.00%
2021/08/09	1	91.60	2	94.35	93.30	-1	1,432	-0.07%
2021/08/04	1	91.60	0	0.00	88.80	1	1,345	0.07%
2021/08/03	0	0.00	1	87.80	89.10	-1	1,317	-0.08%
2021/07/29	3	85.10	1	88.50	83.60	2	1,337	0.15%
2021/07/28	0	0.00	5	81.90	82.00	-5	1,297	-0.39%
2021/07/27	7	82.16	11	83.02	81.50	-4	1,318	-0.30%
2021/07/23	5	81.40	0	0.00	81.50	5	1,331	0.38%
2021/07/22	3	78.40	8	79.46	79.00	-5	1,347	-0.37%
2021/07/21	1	77.50	0	0.00	77.10	1	1,359	0.07%
2021/07/20	0	0.00	3	79.50	78.90	-3	1,376	-0.22%
2021/07/14	1	85.10	0	0.00	82.10	1	1,500	0.07%
2021/07/13	12	89.68	0	0.00	88.20	12	1,505	0.80%
2021/07/12	1	92.50	10	92.73	98.00	-9	1,470	-0.61%
2021/07/08	5	90.20	5	91.20	89.00	0	1,495	0.00%
2021/07/07	5	88.70	0	0.00	88.40	5	1,520	0.33%
2021/07/02	0	0.00	1	91.00	88.80	-1	1,633	-0.06%
2021/06/30	1	91.50	0	0.00	90.00	1	1,733	0.06%
2021/06/17	0	0.00	5	77.20	77.30	-5	2,593	-0.19%
2021/06/16	5	76.60	0	0.00	75.50	5	2,712	0.18%
2021/06/15	0	0.00	20	76.91	79.00	-20	2,767	-0.72%
2021/06/10	0	0.00	5	77.30	76.90	-5	2,833	-0.18%
2021/06/07	0	0.00	10	75.70	75.80	-10	2,853	-0.35%
2021/06/04	5	76.40	1	75.40	75.00	4	2,886	0.14%
2021/06/03	10	76.70	10	77.70	76.60	0	2,884	0.00%
2021/06/02	5	76.70	0	0.00	76.30	5	2,886	0.17%
2021/06/01	6	76.67	23	76.96	76.50	-17	2,916	-0.58%
2021/05/31	0	0.00	7	75.20	74.80	-7	2,893	-0.24%
2021/05/28	7	74.60	16	75.25	74.60	-9	2,899	-0.31%
2021/05/27	5	74.20	0	0.00	74.50	5	2,904	0.17%
2021/05/26	0	0.00	1	74.50	74.00	-1	2,913	-0.03%
2021/05/25	5	74.60	0	0.00	73.20	5	2,917	0.17%
2021/05/24	1	75.30	8	73.31	76.00	-7	2,911	-0.24%
2021/05/19	8	70.00	0	0.00	70.40	8	3,101	0.26%
2021/05/18	0	0.00	15	66.37	69.30	-15	3,125	-0.48%
2021/05/17	13	65.08	9	66.30	63.10	4	3,125	0.13%
2021/05/14	10	70.00	1	67.20	67.40	9	3,119	0.29%
2021/05/12	10	73.30	14	69.23	70.00	-4	3,182	-0.13%
2021/05/10	0	0.00	1	78.00	78.50	-1	3,139	-0.03%
2021/05/07	6	79.72	15	80.87	80.60	-9	3,147	-0.29%
2021/05/06	6	75.25	0	0.00	75.20	6	3,118	0.19%
2021/05/05	10	77.05	11	78.00	75.30	-1	3,096	-0.03%
2021/05/03	5	82.50	0	0.00	79.70	5	3,051	0.16%
2021/04/29	0	0.00	1	85.40	85.20	-1	3,031	-0.03%
2021/04/28	1	88.10	10	86.80	87.30	-9	3,019	-0.30%
2021/04/27	5	86.20	0	0.00	85.10	5	2,994	0.17%
2021/04/26	6	87.22	1	85.40	87.10	5	2,977	0.17%
2021/04/23	1	85.70	5	85.60	86.20	-4	2,953	-0.14%
2021/04/22	2	90.65	2	89.75	84.10	0	2,935	0.00%
2021/04/21	9	91.08	4	90.20	89.50	5	2,892	0.17%
2021/04/19	3	90.80	1	91.00	88.60	2	2,794	0.07%
2021/04/16	0	0.00	10	89.00	89.40	-10	2,749	-0.36%
2021/04/14	0	0.00	1	78.90	83.00	-1	2,660	-0.04%
2021/04/13	2	85.50	2	88.10	85.50	0	2,604	0.00%
2021/04/12	20	85.80	0	0.00	85.50	20	2,574	0.78%
2021/04/09	6	87.75	12	90.43	87.70	-6	2,535	-0.24%
2021/04/08	6	92.53	5	92.92	90.10	1	2,495	0.04%
2021/04/07	6	92.32	10	92.06	92.60	-4	2,394	-0.17%
2021/04/06	8	91.04	4	88.35	86.70	4	2,328	0.17%
2021/04/01	4	90.50	5	94.02	89.60	-1	2,270	-0.04%
2021/03/31	2	87.60	2	87.80	87.30	0	2,131	0.00%
2021/03/30	5	85.80	3	86.00	84.00	2	1,987	0.10%
2021/03/29	1	79.20	2	80.00	80.00	-1	1,842	-0.05%
2021/03/25	2	81.15	2	77.85	77.30	0	1,737	0.00%
2021/03/24	3	81.47	6	82.10	81.40	-3	1,664	-0.18%
2021/03/23	28	85.54	17	83.26	82.70	11	1,556	0.71%
2021/03/22	1	86.60	1	91.70	91.70	0	1,235	0.00%
2021/03/19	18	79.39	25	80.84	83.40	-7	1,158	-0.60%
2021/03/18	1	73.00	2	75.90	75.90	-1	1,032	-0.10%
2021/03/17	0	0.00	6	68.58	69.00	-6	959	-0.63%
2021/03/16	8	70.69	7	70.56	68.20	1	949	0.11%
2021/03/15	0	0.00	5	65.80	65.80	-5	894	-0.56%
2021/03/11	1	66.40	0	0.00	66.40	1	883	0.11%
2021/03/10	4	67.20	4	67.78	65.70	0	870	0.00%
2021/03/09	0	0.00	5	63.50	63.30	-5	838	-0.60%
2021/03/08	5	62.80	0	0.00	62.70	5	841	0.59%
2021/03/04	5	62.50	0	0.00	61.90	5	807	0.62%
2021/03/03	5	62.20	5	63.20	63.10	0	826	0.00%
2021/03/02	5	65.10	2	63.20	63.20	3	821	0.37%
2021/02/26	5	65.10	5	66.00	64.90	0	818	0.00%
2021/02/25	1	66.50	1	65.60	65.20	0	802	0.00%
2021/02/24	8	68.75	1	69.90	66.80	7	791	0.88%
2021/02/22	2	70.00	8	68.25	70.90	-6	731	-0.82%
2021/02/19	15	61.91	10	65.00	65.70	5	630	0.79%
2021/02/18	2	59.60	0	0.00	59.80	2	565	0.35%
2021/01/29	2	55.00	2	55.80	54.40	0	504	0.00%
2020/12/31	0	0.00	10	60.60	60.70	-10	442	-2.26%
2020/12/28	0	0.00	6	58.35	59.20	-6	412	-1.46%
2020/12/15	8	56.20	0	0.00	56.30	8	387	2.06%
2020/12/10	0	0.00	1	59.80	59.40	-1	382	-0.26%
2020/12/09	6	61.02	3	59.23	60.60	3	379	0.79%
2020/12/01	10	59.10	0	0.00	59.10	10	348	2.87%
2020/11/30	1	59.60	0	0.00	59.70	1	353	0.28%
2020/11/27	0	0.00	5	62.20	61.00	-5	349	-1.43%
2020/11/23	0	0.00	1	59.90	59.30	-1	311	-0.32%
2020/11/20	10	58.77	0	0.00	58.80	10	306	3.26%
2020/11/11	0	0.00	15	54.36	54.50	-15	222	-6.73%
2020/11/10	0	0.00	3	54.00	54.00	-3	224	-1.33%
2020/11/09	0	0.00	3	53.80	53.70	-3	225	-1.33%
2020/10/07	1	56.60	0	0.00	56.60	1	315	0.32%
2020/09/24	2	55.40	0	0.00	55.30	2	465	0.43%
2020/09/14	0	0.00	5	58.10	58.50	-5	591	-0.85%
2020/09/09	10	58.40	0	0.00	58.50	10	680	1.47%
2020/09/03	5	60.50	0	0.00	59.50	5	720	0.69%
2020/09/02	0	0.00	1	60.80	60.50	-1	725	-0.14%
2020/08/31	1	60.40	0	0.00	59.30	1	774	0.13%
2020/08/20	10	56.45	1	58.80	55.10	9	819	1.10%
2020/08/11	5	60.00	0	0.00	60.10	5	829	0.60%
2020/08/07	5	61.50	0	0.00	61.70	5	835	0.60%
2020/08/06	5	62.80	0	0.00	62.60	5	836	0.60%
2020/08/04	5	62.90	0	0.00	63.10	5	842	0.59%
2020/08/03	6	62.60	0	0.00	62.60	6	855	0.70%
2020/07/29	5	61.90	8	61.08	61.40	-3	941	-0.32%
2020/07/27	3	62.60	3	63.20	62.60	0	940	0.00%
2020/07/23	8	67.81	3	68.80	67.00	5	947	0.53%
2020/07/22	4	68.10	3	68.70	67.80	1	953	0.10%
2020/07/21	3	67.80	5	68.40	67.80	-2	949	-0.21%
2020/07/20	0	0.00	5	66.80	66.80	-5	947	-0.53%
2020/07/17	1	66.00	1	65.70	65.30	0	956	0.00%
2020/07/16	0	0.00	1	66.30	66.60	-1	961	-0.10%
2020/07/08	10	71.50	10	72.20	71.40	0	1,038	0.00%
2020/07/07	7	72.63	6	72.83	70.50	1	1,027	0.10%
2020/07/06	5	69.60	0	0.00	69.70	5	983	0.51%
2020/07/03	5	69.00	5	69.90	69.90	0	969	0.00%
2020/07/01	5	67.40	2	67.75	67.80	3	952	0.31%
2020/06/24	0	0.00	1	66.10	65.90	-1	914	-0.11%
2020/06/19	0	0.00	5	67.00	66.10	-5	885	-0.56%
2020/06/18	0	0.00	1	65.10	65.70	-1	868	-0.12%
2020/06/17	21	67.81	20	67.75	65.10	1	861	0.12%
2020/06/15	1	64.40	1	62.60	62.40	0	807	0.00%
2020/06/11	0	0.00	1	64.10	61.60	-1	837	-0.12%
2020/06/10	0	0.00	1	64.40	64.40	-1	852	-0.12%
2020/06/08	0	0.00	1	64.30	64.40	-1	879	-0.11%
2020/06/03	2	63.00	10	62.80	62.60	-8	843	-0.95%
2020/06/02	6	62.25	2	61.50	61.50	4	837	0.48%
2020/05/28	0	0.00	10	61.02	60.50	-10	829	-1.21%
2020/05/27	7	62.66	3	63.00	62.10	4	829	0.48%
2020/05/25	6	60.40	0	0.00	60.90	6	821	0.73%
2020/05/22	3	59.70	0	0.00	59.30	3	820	0.37%
2020/05/21	0	0.00	3	61.50	62.00	-3	820	-0.37%
2020/05/20	0	0.00	1	59.40	59.90	-1	843	-0.12%
2020/05/14	5	61.30	3	62.00	59.30	2	862	0.23%
2020/05/12	0	0.00	1	61.80	61.70	-1	870	-0.11%
2020/05/08	2	64.00	1	62.20	62.20	1	866	0.12%
2020/05/07	4	63.95	0	0.00	64.10	4	854	0.47%
2020/05/06	1	60.40	1	64.70	64.80	0	825	0.00%
2020/04/29	0	0.00	1	59.30	59.00	-1	790	-0.13%
2020/04/28	1	58.20	0	0.00	58.20	1	783	0.13%
2020/04/22	0	0.00	2	56.40	57.20	-2	786	-0.25%
2020/04/17	2	59.80	0	0.00	58.60	2	765	0.26%
2020/04/15	15	57.41	10	58.15	58.70	5	743	0.67%
2020/04/08	0	0.00	5.1	52.60	53.00	-5.1	717	-0.71%
2020/04/07	0	0.00	1	51.60	51.80	-1	725	-0.14%
2020/04/06	5	46.20	0	0.00	50.20	5	751	0.67%
2020/03/30	0	0.00	5	42.40	43.20	-5	972	-0.51%
2020/03/27	5	43.90	5	44.35	43.60	0	982	0.00%
2020/03/26	5	42.05	0	0.00	43.00	5	1,015	0.49%
2020/03/18	0	0.00	1	45.80	42.60	-1	1,069	-0.09%
2020/03/17	2	48.10	0	0.00	45.45	2	1,140	0.18%
2020/03/16	3	51.63	47	53.84	50.50	-44	1,110	-3.96%
2020/03/12	3.1	64.99	3	64.30	61.60	0.1	1,077	0.01%
2020/03/11	0	0.00	2	70.20	68.40	-2	1,055	-0.19%
2020/03/10	2	68.10	5	69.96	72.00	-3	1,072	-0.28%
2020/03/09	0	0.00	2	71.20	70.00	-2	1,064	-0.19%
2020/03/06	5	74.30	0	0.00	74.20	5	1,057	0.47%
2020/02/26	2	75.20	0	0.00	74.90	2	1,043	0.19%
2020/02/24	1	74.30	2	74.70	74.70	-1	1,053	-0.09%
2020/02/21	4	77.25	2	76.70	76.20	2	1,057	0.19%
2020/02/03	1	67.00	4	68.18	69.00	-3	1,058	-0.28%
2020/01/31	1	71.50	18	71.09	71.30	-17	1,051	-1.62%
2020/01/30	0	0.00	2	71.85	70.90	-2	1,054	-0.19%
2020/01/13	0	0.00	5	78.10	78.70	-5	1,075	-0.46%
2020/01/09	0	0.00	2	78.40	77.90	-2	1,103	-0.18%
2020/01/08	1	77.80	0	0.00	77.30	1	1,100	0.09%
2020/01/03	0	0.00	1	82.50	82.20	-1	1,106	-0.09%
2020/01/02	1	83.90	0	0.00	83.80	1	1,094	0.09%
2019/12/31	2	84.00	2	84.10	83.60	0	1,088	0.00%
2019/12/27	13	87.23	5	88.60	85.40	8	1,050	0.76%
2019/12/26	4	83.85	3	84.90	85.90	1	939	0.11%
2019/12/24	1	82.20	1	80.80	81.40	0	858	0.00%
2019/12/23	7	83.20	13	83.60	81.30	-6	864	-0.69%
2019/12/19	1	80.70	1	81.60	80.70	0	855	0.00%
2019/12/18	0	0.00	1	81.70	81.40	-1	870	-0.11%
2019/12/17	4	82.90	3	82.30	81.60	1	871	0.11%
2019/12/16	5	81.90	9	82.63	82.10	-4	864	-0.46%
2019/12/13	6	81.37	0	0.00	81.00	6	841	0.71%
2019/12/12	22	83.56	28	83.49	81.10	-6	820	-0.73%
2019/12/11	1	78.30	0	0.00	78.30	1	738	0.14%
2019/12/10	1	78.60	0	0.00	78.20	1	746	0.13%
2019/12/09	1	81.10	2	81.15	79.50	-1	755	-0.13%
2019/12/06	1	79.60	3	79.90	79.50	-2	761	-0.26%
2019/12/05	4	80.98	3	81.60	80.60	1	763	0.13%
2019/12/04	1	78.20	0	0.00	78.50	1	763	0.13%
2019/12/03	1	78.90	1	79.50	78.50	0	784	0.00%
2019/11/20	0	0.00	1	77.50	77.40	-1	884	-0.11%
2019/11/19	0	0.00	1	76.50	76.00	-1	914	-0.11%
2019/11/18	1	74.90	0	0.00	75.30	1	920	0.11%
2019/11/14	0	0.00	1	74.30	74.60	-1	949	-0.11%
2019/11/12	1	74.00	1	74.40	75.00	0	969	0.00%
2019/11/11	1	75.30	2	74.65	74.50	-1	970	-0.10%
2019/11/08	1	78.00	0	0.00	77.50	1	974	0.10%
2019/11/07	2	79.50	0	0.00	79.20	2	980	0.20%
2019/11/05	0	0.00	1	82.00	81.20	-1	1,018	-0.10%
2019/11/04	2	81.30	2	81.55	81.20	0	1,032	0.00%
2019/10/31	8	80.53	0	0.00	79.30	8	1,055	0.76%
2019/10/29	2	80.40	0	0.00	80.40	2	1,074	0.19%
2019/10/28	5	81.98	0	0.00	81.30	5	1,108	0.45%
2019/10/24	0	0.00	1	83.80	84.50	-1	1,163	-0.09%
2019/10/23	4	82.63	0	0.00	82.50	4	1,170	0.34%
2019/10/21	0	0.00	1	82.40	82.80	-1	1,213	-0.08%
2019/10/18	0	0.00	2	83.15	82.20	-2	1,230	-0.16%
2019/10/17	5	80.58	0	0.00	81.70	5	1,217	0.41%
2019/10/15	0	0.00	1	82.60	81.30	-1	1,283	-0.08%
2019/10/14	5	80.70	0	0.00	82.20	5	1,329	0.38%
2019/10/09	0	0.00	1	79.20	79.50	-1	1,340	-0.07%
2019/10/04	0	0.00	3	80.60	80.60	-3	1,437	-0.21%
2019/10/03	2	81.30	6	81.50	81.10	-4	1,445	-0.28%
2019/10/02	3	82.13	2	82.15	82.30	1	1,467	0.07%
2019/10/01	0	0.00	3	81.53	82.30	-3	1,505	-0.20%
2019/09/27	1	81.90	5	81.12	80.80	-4	1,559	-0.26%
2019/09/25	2	83.60	0	0.00	84.40	2	1,757	0.11%
2019/09/24	1	87.60	0	0.00	86.50	1	1,796	0.06%
2019/09/23	4	87.00	0	0.00	87.00	4	1,800	0.22%
2019/09/19	0	0.00	5	85.50	86.00	-5	1,826	-0.27%
2019/09/12	1	86.80	1	86.60	86.50	0	1,928	0.00%
2019/09/11	0	0.00	1	85.30	85.30	-1	1,964	-0.05%
2019/09/10	1	84.00	2	84.80	83.90	-1	1,977	-0.05%
2019/09/09	1	87.10	0	0.00	85.20	1	1,980	0.05%
2019/09/06	1	89.00	1	87.50	87.00	0	2,000	0.00%
2019/08/30	2	85.35	2	84.60	84.60	0	2,210	0.00%
2019/08/29	0	0.00	3	84.80	83.60	-3	2,241	-0.13%
2019/08/28	1	84.60	0	0.00	85.10	1	2,308	0.04%
2019/08/26	0	0.00	1	82.00	81.80	-1	2,496	-0.04%
2019/08/23	0	0.00	1	84.50	84.40	-1	2,510	-0.04%
2019/08/22	4	84.53	3	85.30	85.30	1	2,522	0.04%
2019/08/21	3	84.00	3	83.50	83.50	0	2,500	0.00%
2019/08/20	3	84.00	3	84.00	84.00	0	2,526	0.00%
2019/08/19	3	83.80	3	83.20	83.20	0	2,567	0.00%
2019/08/15	2	80.90	1	81.10	82.00	1	2,606	0.04%
2019/08/14	0	0.00	2	81.50	81.50	-2	2,640	-0.08%
2019/08/13	1	80.00	0	0.00	81.00	1	2,662	0.04%
2019/08/07	0	0.00	8	80.20	80.20	-8	2,737	-0.29%
2019/07/30	1	86.80	9	88.71	87.60	-8	3,061	-0.26%
2019/07/29	3	91.33	0	0.00	90.90	3	3,117	0.10%
2019/07/26	5	94.10	1	95.00	94.10	4	3,228	0.12%
2019/07/24	19	95.50	19	97.01	96.00	0	3,256	0.00%
2019/07/17	2	102.50	2	101.50	99.10	0	3,520	0.00%
2019/07/16	3	101.00	6	100.75	102.50	-3	3,537	-0.08%
2019/07/15	3	101.00	0	0.00	99.70	3	3,569	0.08%
2019/07/12	0	0.00	2	98.70	99.90	-2	3,658	-0.05%
2019/07/11	1	101.00	0	0.00	98.00	1	3,746	0.03%
2019/07/05	5	99.96	4	99.95	100.00	1	4,079	0.02%
2019/07/04	6	101.83	0	0.00	101.00	6	4,273	0.14%
2019/07/03	29	101.31	26	101.94	101.00	3	4,250	0.07%
2019/07/02	3	95.67	1	95.60	97.50	2	4,181	0.05%
2019/07/01	1	95.10	1	96.00	94.50	0	4,230	0.00%
2019/06/28	0	0.00	7	92.50	92.70	-7	4,313	-0.16%
2019/06/27	6	93.93	6	94.67	93.40	0	4,701	0.00%
2019/06/25	4	91.70	0	0.00	91.70	4	4,955	0.08%
2019/06/24	7	93.50	0	0.00	93.90	7	5,059	0.14%
2019/06/21	1	97.10	1	94.20	93.10	0	5,233	0.00%
2019/06/20	31	95.10	31	94.16	96.00	0	5,360	0.00%
2019/06/19	23	93.64	31	94.00	93.70	-8	5,531	-0.14%
2019/06/18	19	92.54	21	93.70	91.70	-2	5,736	-0.03%
2019/06/17	1	93.00	0	0.00	93.10	1	6,079	0.02%
2019/06/14	8	92.80	1	92.20	92.20	7	6,285	0.11%
2019/06/13	58	94.24	41	94.92	93.00	17	6,533	0.26%
2019/06/12	26	91.84	27	92.30	91.90	-1	6,974	-0.01%
2019/06/11	15	91.83	14	93.01	91.50	1	7,475	0.01%
2019/06/06	1	89.50	2	88.50	90.00	-1	7,860	-0.01%
2019/06/05	3	91.90	1	89.50	89.60	2	7,841	0.03%
2019/06/04	32	90.30	32	91.70	89.40	0	7,829	0.00%
2019/06/03	1	88.20	1	88.80	89.40	0	7,783	0.00%
2019/05/31	38	91.18	44	91.08	90.20	-6	7,800	-0.08%
2019/05/30	0	0.00	3	87.03	86.50	-3	7,816	-0.04%
2019/05/29	7	86.19	3	86.43	86.50	4	7,830	0.05%
2019/05/27	3	85.97	5	86.66	88.00	-2	7,900	-0.03%
2019/05/24	15	86.72	12	86.41	86.70	3	7,979	0.04%
2019/05/23	4	85.95	3	86.17	87.10	1	8,178	0.01%
2019/05/22	4	89.33	0	0.00	88.10	4	8,372	0.05%
2019/05/21	1	89.90	9	91.28	90.50	-8	8,408	-0.10%
2019/05/20	4	86.20	3	86.73	87.80	1	8,474	0.01%
2019/05/17	9	89.02	6	90.33	87.00	3	8,505	0.04%
2019/05/16	6	90.43	3	91.77	89.50	3	8,500	0.04%
2019/05/15	7	91.69	5	92.22	91.20	2	8,522	0.02%
2019/05/14	9	85.01	3	87.43	90.80	6	8,544	0.07%
2019/05/13	14	90.16	16	90.02	87.50	-2	8,491	-0.02%
2019/05/10	1	92.60	2	95.05	92.10	-1	8,443	-0.01%
2019/05/09	5	94.12	5	99.96	92.00	0	8,369	0.00%
2019/05/08	22	100.07	1	98.20	100.50	21	8,294	0.25%
2019/05/07	5	101.00	0	0.00	100.50	5	8,328	0.06%
2019/05/06	9	102.78	0	0.00	101.00	9	8,296	0.11%
2019/05/03	16	105.19	13	104.38	106.00	3	8,246	0.04%
2019/05/02	4	96.80	0	0.00	96.60	4	8,138	0.05%
2019/04/29	4	100.00	10	96.60	96.10	-6	8,280	-0.07%
2019/04/26	11	100.45	22	101.30	100.50	-11	8,370	-0.13%
2019/04/25	9	99.93	9	99.99	102.00	0	8,373	0.00%
2019/04/24	13	101.50	40	101.80	102.00	-27	8,327	-0.32%
2019/04/23	37	100.45	17	102.31	99.70	20	8,246	0.24%
2019/04/22	1	100.00	1	102.50	103.00	0	8,220	0.00%
2019/04/19	9	100.78	1	100.50	100.50	8	8,219	0.10%
2019/04/18	1	105.00	2	104.00	103.00	-1	8,186	-0.01%
2019/04/17	1	104.00	3	106.83	107.00	-2	8,114	-0.02%
2019/04/16	3	105.83	0	0.00	106.00	3	7,996	0.04%
2019/04/15	3	112.50	2	113.25	113.50	1	7,859	0.01%
2019/04/12	15	113.83	15	117.33	112.50	0	7,814	0.00%
2019/04/11	15	116.73	15	119.07	115.00	0	7,750	0.00%
2019/04/10	4	120.38	13	120.46	116.00	-9	7,629	-0.12%
2019/04/08	5	116.50	2	116.00	112.00	3	7,367	0.04%
2019/04/03	3	113.50	1	112.00	112.00	2	7,261	0.03%
2019/04/02	3	114.50	5	114.30	113.00	-2	7,189	-0.03%
2019/04/01	15	118.37	13	117.69	113.00	2	7,057	0.03%
2019/03/29	3	112.33	4	110.25	113.50	-1	6,663	-0.02%
2019/03/28	31	111.85	27	112.15	109.00	4	6,621	0.06%
2019/03/27	22	111.66	24	111.35	110.00	-2	6,447	-0.03%
2019/03/26	19	112.37	4	111.75	111.50	15	6,348	0.24%
2019/03/25	36	108.24	44	106.38	111.00	-8	6,205	-0.13%
2019/03/22	41	109.59	48	110.75	106.50	-7	6,051	-0.12%
2019/03/21	19	109.24	24	108.42	110.00	-5	5,912	-0.08%
2019/03/20	30	111.32	34	112.16	108.00	-4	5,735	-0.07%
2019/03/19	27	107.87	23	108.02	109.00	4	5,403	0.07%
2019/03/18	21	110.48	33	112.15	111.50	-12	5,199	-0.23%
2019/03/15	41	108.10	21	106.57	112.00	20	4,965	0.40%
2019/03/14	30	98.71	35	100.55	104.00	-5	4,423	-0.11%
2019/03/13	48	93.24	48	93.44	94.80	0	3,957	0.00%
2019/03/12	2	84.75	5	85.44	86.20	-3	3,691	-0.08%
2019/03/11	1	80.90	0	0.00	80.50	1	3,570	0.03%
2019/03/05	20	85.08	20	87.15	84.00	0	3,883	0.00%
2019/02/26	2	85.15	2	86.05	84.60	0	3,799	0.00%
2019/02/25	1	89.40	5	87.72	87.80	-4	3,946	-0.10%
2019/02/22	4	87.78	0	0.00	87.10	4	3,894	0.10%
2019/02/21	17	86.43	22	86.95	88.60	-5	3,674	-0.14%
2019/02/20	1	81.90	5	82.24	80.60	-4	3,469	-0.12%
2019/02/19	4	80.98	1	81.20	80.60	3	3,443	0.09%
2019/02/18	2	80.30	3	78.67	78.50	-1	3,378	-0.03%
2019/02/15	6	77.33	4	76.58	76.60	2	3,365	0.06%
2019/02/14	4	79.68	1	81.00	79.50	3	3,384	0.09%
2019/02/13	2	77.50	2	79.05	78.60	0	3,387	0.00%
2019/01/30	0	0.00	2	76.80	76.10	-2	3,611	-0.06%
2019/01/29	1	77.60	2	77.40	76.00	-1	3,778	-0.03%
2019/01/28	2	76.90	20	77.50	76.90	-18	3,823	-0.47%
2019/01/25	3	81.73	2	81.35	81.00	1	3,895	0.03%
2019/01/24	8	82.41	0	0.00	80.80	8	3,963	0.20%
2019/01/22	8	82.69	2	82.70	82.00	6	4,070	0.15%
2019/01/21	11	80.19	8	80.80	84.40	3	4,091	0.07%
2019/01/18	13	79.03	12	79.04	79.10	1	4,078	0.02%
2019/01/17	6	79.98	5	80.00	74.80	1	4,118	0.02%
2019/01/16	0	0.00	2	77.30	77.70	-2	4,172	-0.05%
2019/01/15	14	77.61	0	0.00	77.20	14	4,183	0.33%
2019/01/14	5	77.30	6	76.43	77.40	-1	4,198	-0.02%
2019/01/11	10	76.74	13	77.95	75.30	-3	4,223	-0.07%
2019/01/10	12	76.47	9	76.52	76.00	3	4,202	0.07%
2019/01/09	7	76.53	7	76.60	74.50	0	4,199	0.00%
2019/01/02	8	74.73	8	74.91	72.80	0	4,446	0.00%
2018/12/25	0	0.00	10	73.70	73.80	-10	4,850	-0.21%
2018/12/22	1	73.70	5	73.50	73.60	-4	4,962	-0.08%
2018/12/21	2	70.15	3	71.57	74.50	-1	5,173	-0.02%
2018/12/18	5	77.62	2	79.00	76.70	3	5,319	0.06%
2018/12/17	10	78.00	12	77.10	79.00	-2	5,365	-0.04%
2018/12/14	2	78.15	11	77.74	78.10	-9	5,397	-0.17%
2018/12/13	0	0.00	2	76.65	76.40	-2	5,375	-0.04%
2018/12/12	6	74.15	0	0.00	74.80	6	5,431	0.11%
2018/12/11	0	0.00	2	71.45	71.20	-2	5,489	-0.04%
2018/12/10	4	68.98	0	0.00	70.20	4	5,668	0.07%
2018/12/06	9	73.13	4	78.05	72.30	5	5,939	0.08%
2018/12/05	1	79.70	7	80.01	79.60	-6	6,149	-0.10%
2018/12/04	3	82.40	0	0.00	82.40	3	6,228	0.05%
2018/12/03	3	84.23	14	84.23	85.00	-11	6,234	-0.18%
2018/11/30	2	78.20	10	77.96	78.50	-8	6,178	-0.13%
2018/11/29	2	77.90	5	79.24	76.10	-3	6,282	-0.05%
2018/11/28	4	76.00	1	76.30	76.00	3	6,234	0.05%
2018/11/27	0	0.00	3	75.20	76.00	-3	6,255	-0.05%
2018/11/26	4	73.80	0	0.00	74.00	4	6,356	0.06%
2018/11/23	7	75.36	9	74.43	73.30	-2	6,442	-0.03%
2018/11/22	10	78.34	10	79.08	77.20	0	6,430	0.00%
2018/11/21	13	74.77	10	73.40	73.50	3	6,318	0.05%
2018/11/20	2	73.40	3	72.00	73.40	-1	6,351	-0.02%
2018/11/19	6	70.70	0	0.00	72.00	6	6,423	0.09%
2018/11/15	2	69.90	7	69.74	70.80	-5	6,590	-0.08%
2018/11/14	2	70.70	2	71.80	69.50	0	6,826	0.00%
2018/11/13	3	68.00	1	69.30	72.00	2	6,956	0.03%
2018/11/12	3	70.53	3	70.97	69.50	0	6,995	0.00%
2018/11/09	3	71.27	1	72.80	72.50	2	7,088	0.03%
2018/11/08	7	73.87	10	71.60	72.80	-3	7,161	-0.04%
2018/11/07	27	71.37	29	71.62	74.70	-2	7,267	-0.03%
2018/11/06	10	74.57	7	74.90	69.60	3	7,287	0.04%
2018/11/05	4	74.03	1	74.40	73.40	3	7,441	0.04%
2018/11/02	8	72.61	10	73.24	72.00	-2	7,499	-0.03%
2018/11/01	1	69.50	0	0.00	69.50	1	7,554	0.01%
2018/10/31	1	62.60	6	63.22	63.40	-5	7,596	-0.07%
2018/10/29	6	63.12	6	62.95	63.50	0	7,837	0.00%
2018/10/26	6	64.88	6	65.50	63.30	0	8,206	0.00%
2018/10/25	3	69.03	2	70.75	67.90	1	8,531	0.01%
2018/10/24	1	71.70	0	0.00	75.40	1	8,579	0.01%
2018/10/23	2	69.40	2	71.90	68.60	0	8,644	0.00%
2018/10/22	2	72.10	1	71.40	72.00	1	8,802	0.01%
2018/10/19	4	67.30	3	69.97	71.60	1	8,932	0.01%
2018/10/18	1	70.10	2	71.35	69.90	-1	9,187	-0.01%
2018/10/16	3	71.27	5	71.08	69.60	-2	9,898	-0.02%
2018/10/15	1	69.40	3	70.13	69.80	-2	10,137	-0.02%
2018/10/12	4	69.50	5	69.16	68.70	-1	10,230	-0.01%
2018/10/11	1	68.00	0	0.00	66.60	1	10,222	0.01%
2018/10/09	5	72.90	5	72.70	73.90	0	10,225	0.00%
2018/10/08	0	0.00	1	76.60	77.00	-1	10,214	-0.01%
2018/10/05	2	77.10	1	75.40	75.50	1	10,248	0.01%
2018/10/04	4	81.20	4	81.55	83.20	0	10,302	0.00%
2018/10/03	24	81.22	34	83.12	80.60	-10	10,476	-0.10%
2018/10/02	2	89.45	1	90.90	87.80	1	10,553	0.01%
2018/09/28	18	91.41	10	92.56	89.80	8	10,706	0.07%
2018/09/27	1	89.30	0	0.00	87.70	1	10,688	0.01%
2018/09/26	0	0.00	1	89.50	87.00	-1	10,763	-0.01%
2018/09/25	4	90.03	2	90.60	90.10	2	10,814	0.02%
2018/09/21	7	84.80	7	84.89	87.10	0	10,870	0.00%
2018/09/19	5	86.56	5	86.90	84.10	0	11,146	0.00%
2018/09/18	12	83.48	12	83.80	85.10	0	11,141	0.00%
2018/09/14	0	0.00	2	84.95	88.40	-2	11,037	-0.02%
2018/09/13	12	84.06	12	84.61	82.50	0	10,923	0.00%
2018/09/12	6	90.22	6	89.93	88.90	0	10,862	0.00%
2018/09/11	24	91.76	19	92.05	89.10	5	10,730	0.05%
2018/09/10	8	99.48	6	101.50	99.00	2	10,501	0.02%
2018/09/07	1	104.50	0	0.00	103.50	1	10,436	0.01%
2018/09/06	5	103.30	8	102.19	107.00	-3	10,422	-0.03%
2018/09/05	9	104.39	7	103.79	103.50	2	10,416	0.02%
2018/09/04	1	111.50	1	110.00	110.00	0	10,441	0.00%
2018/08/31	27	112.57	26	113.08	113.50	1	10,709	0.01%
2018/08/30	1	120.00	1	120.50	119.00	0	10,743	0.00%
2018/08/29	0	0.00	1	118.50	120.00	-1	10,788	-0.01%
2018/08/28	6	118.00	8	118.25	115.00	-2	10,951	-0.02%
2018/08/27	8	116.25	8	114.81	116.00	0	10,990	0.00%
2018/08/24	11	113.45	11	113.64	113.00	0	11,033	0.00%
2018/08/23	13	116.08	9	116.61	114.50	4	11,185	0.04%
2018/08/22	6	114.42	7	115.29	116.00	-1	11,279	-0.01%
2018/08/21	9	117.61	6	117.42	114.50	3	11,317	0.03%
2018/08/20	7	104.43	12	108.33	115.50	-5	11,226	-0.04%
2018/08/17	12	111.29	10	110.95	105.00	2	11,376	0.02%
2018/08/16	12	108.08	12	107.96	110.50	0	11,402	0.00%
2018/08/15	2	108.00	3	107.50	109.00	-1	11,320	-0.01%
2018/08/13	13	118.00	16	121.63	113.50	-3	11,345	-0.03%
2018/08/10	20	125.85	18	127.22	126.00	2	11,420	0.02%
2018/08/09	1	125.50	0	0.00	129.00	1	11,345	0.01%
2018/08/08	4	127.75	5	128.00	126.00	-1	11,396	-0.01%
2018/08/07	3	125.33	4	125.50	125.00	-1	11,266	-0.01%
2018/08/06	1	122.50	2	124.25	128.00	-1	11,337	-0.01%
2018/08/03	8	124.25	2	129.00	122.50	6	11,207	0.05%
2018/08/02	22	120.48	23	120.74	127.00	-1	10,984	-0.01%
2018/08/01	19	136.71	21	140.12	123.00	-2	10,537	-0.02%
2018/07/31	4	129.50	6	127.92	136.50	-2	10,083	-0.02%
2018/07/30	10	126.60	2	128.25	124.50	8	9,853	0.08%
2018/07/27	5	131.50	11	133.82	131.50	-6	9,674	-0.06%
2018/07/26	11	134.00	3	134.50	131.00	8	9,492	0.08%
2018/07/25	12	134.46	10	135.95	134.50	2	9,336	0.02%
2018/07/24	17	131.03	14	131.14	132.00	3	9,032	0.03%
2018/07/23	18	123.72	19	123.29	133.00	-1	8,691	-0.01%
2018/07/20	23	117.57	13	117.54	121.00	10	8,312	0.12%
2018/07/19	9	109.72	11	105.18	110.00	-2	8,035	-0.02%
2018/07/18	2	100.25	2	101.25	100.00	0	7,940	0.00%
2018/07/16	2	109.00	3	106.00	105.50	-1	7,930	-0.01%
2018/07/13	7	113.07	3	114.50	111.00	4	7,854	0.05%
2018/07/12	1	115.00	2	114.00	112.50	-1	7,801	-0.01%
2018/07/11	20	111.25	16	112.28	110.50	4	7,706	0.05%
2018/07/10	1	107.50	2	109.50	110.50	-1	7,546	-0.01%
2018/07/09	5	98.50	5	99.10	100.50	0	7,448	0.00%
2018/07/06	12	100.83	16	101.47	102.50	-4	7,620	-0.05%
2018/07/05	8	102.83	6	102.75	97.00	2	7,452	0.03%
2018/07/04	9	100.87	10	101.48	102.50	-1	7,272	-0.01%
2018/07/03	12	104.29	1	102.50	101.50	11	7,102	0.15%
2018/07/02	11	112.73	7	111.57	112.50	4	6,998	0.06%
2018/06/29	13	107.31	13	107.92	108.50	0	6,864	0.00%
2018/06/28	18	118.75	15	120.67	107.50	3	6,672	0.04%
2018/06/27	2	123.50	2	121.00	119.00	0	6,470	0.00%
2018/06/26	2	122.00	0	0.00	124.00	2	6,504	0.03%
2018/06/25	1	121.50	1	118.00	120.00	0	6,484	0.00%
2018/06/22	0	0.00	2	127.75	121.50	-2	6,450	-0.03%
2018/06/21	2	143.00	0	0.00	134.50	2	6,383	0.03%
2018/06/20	0	0.00	2	132.50	142.00	-2	6,308	-0.03%
2018/06/19	0	0.00	6	136.92	143.00	-6	6,265	-0.10%
2018/06/15	1	160.50	0	0.00	144.50	1	6,276	0.02%
2018/06/13	0	0.00	2	159.25	159.00	-2	6,194	-0.03%
2018/06/12	7	163.00	10	162.45	168.00	-3	6,126	-0.05%
2018/06/11	9	151.56	9	152.61	153.00	0	5,982	0.00%
2018/06/08	5	148.60	12	151.96	152.50	-7	5,828	-0.12%
2018/06/07	32	137.11	31	138.10	141.00	1	5,542	0.02%
2018/06/06	7	128.86	10	129.85	134.50	-3	5,367	-0.06%
2018/06/05	9	123.72	14	123.18	123.50	-5	5,239	-0.10%
2018/06/04	0	0.00	11	122.00	125.00	-11	5,009	-0.22%
2018/06/01	3	115.00	2	116.25	114.00	1	4,878	0.02%
2018/05/31	6	121.58	7	121.29	115.00	-1	4,758	-0.02%
2018/05/30	9	108.44	12	110.63	115.50	-3	4,525	-0.07%
2018/05/29	13	106.92	12	110.08	105.00	1	4,326	0.02%
2018/05/28	11	106.82	14	104.79	108.50	-3	4,203	-0.07%
2018/05/25	12	103.21	11	102.14	102.00	1	4,126	0.02%
2018/05/24	50	94.75	58	95.92	98.10	-8	3,815	-0.21%
2018/05/23	0	0.00	1	88.20	89.20	-1	3,716	-0.03%
2018/05/22	50	90.93	48.1	91.25	90.90	2	3,664	0.05%
2018/05/21	8	88.34	3	88.83	89.50	5	3,557	0.14%
2018/05/18	51	82.73	51	82.97	86.50	0	3,371	0.00%
2018/05/17	40.1	81.08	46	81.08	78.70	-6	3,142	-0.19%
2018/05/16	11	74.52	8	74.80	76.50	3	2,915	0.10%
2018/05/15	0	0.00	9	72.39	69.60	-9	2,781	-0.32%
2018/05/14	32	69.76	32	70.10	71.00	0	2,777	0.00%
2018/05/11	0	0.00	2	65.10	65.10	-2	2,619	-0.08%
2018/05/07	0	0.00	5	59.10	59.30	-5	2,784	-0.18%
2018/05/03	1	57.90	0	0.00	58.00	1	3,096	0.03%
2018/05/02	0	0.00	2	59.50	58.70	-2	3,371	-0.06%
2018/04/30	1	58.90	2	59.00	59.50	-1	3,473	-0.03%
2018/04/27	0	0.00	1	59.40	59.90	-1	3,483	-0.03%
2018/04/25	1	62.30	0	0.00	62.70	1	3,494	0.03%
2018/04/20	0	0.00	1	65.70	65.50	-1	3,379	-0.03%
2018/04/19	1	65.10	0	0.00	66.00	1	3,301	0.03%
2018/04/16	1	69.80	1	68.70	68.30	0	3,167	0.00%
2018/04/13	2	67.50	3	68.30	68.80	-1	3,051	-0.03%
2018/04/12	9	70.61	8	69.63	67.60	1	2,929	0.03%
2018/04/10	0	0.00	1	61.90	61.20	-1	2,661	-0.04%
2018/03/29	8	65.41	8	64.95	61.40	0	2,640	0.00%
2018/03/28	1	62.60	0	0.00	62.60	1	2,574	0.04%
2018/03/22	4	62.33	0	0.00	61.20	4	2,518	0.16%
2018/03/21	5	63.08	1	64.30	62.30	4	2,510	0.16%
2018/03/15	7	63.40	6	63.90	62.10	1	2,538	0.04%
2018/03/12	0	0.00	1	60.60	60.90	-1	2,591	-0.04%
2018/03/07	0	0.00	1	59.30	59.60	-1	2,601	-0.04%
2018/03/01	1	63.20	1	63.30	63.10	0	2,609	0.00%
2018/02/27	6	63.88	1	65.50	63.90	5	2,604	0.19%
2018/02/23	0	0.00	2	62.20	60.10	-2	2,537	-0.08%
2018/02/22	0	0.00	1	59.40	59.80	-1	2,603	-0.04%
2018/02/12	0	0.00	4	56.30	55.70	-4	2,684	-0.15%
2018/02/06	0	0.00	23	56.52	56.20	-23	2,850	-0.81%
2018/02/01	7	67.86	6	67.97	65.20	1	2,905	0.03%
2018/01/30	0	0.00	3	62.80	63.90	-3	2,848	-0.11%
2018/01/29	1	67.30	0	0.00	65.00	1	2,815	0.04%
2018/01/26	0	0.00	3	63.43	63.00	-3	2,670	-0.11%
2018/01/25	6	61.12	4	62.10	62.50	2	2,600	0.08%
2018/01/24	25	55.77	25	55.79	58.80	0	2,372	0.00%
2018/01/22	2	55.10	1	54.30	55.70	1	2,337	0.04%
2018/01/12	6	50.78	0	0.00	50.30	6	2,472	0.24%
2018/01/05	0	0.00	3	52.00	52.00	-3	2,775	-0.11%
2018/01/04	0	0.00	6	51.82	52.40	-6	2,828	-0.21%
2018/01/03	0	0.00	2	51.10	50.60	-2	2,832	-0.07%