揚明光 (3504)-永豐金-南京券商分點個股進出

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
56.8
漲跌
▼0.1
漲幅
-0.18%
成交量
98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－永豐金-南京券商分點個股進出

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

永豐金-南京券商分點個股進出
永豐金-南京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
2024/11/20	1	56.30	0	0.00	56.20	1	232	0.43%
2024/11/15	1	59.60	0	0.00	59.70	1	232	0.43%
2024/11/13	0	0.00	1	61.00	61.20	-1	231	-0.43%
2024/11/08	13	60.67	12	61.80	60.70	1	229	0.44%
2024/11/07	9	62.30	9	61.00	62.30	0	223	0.00%
2024/11/06	6	60.50	9	59.63	60.50	-3	212	-1.41%
2024/11/05	0	0.00	2	59.10	59.10	-2	203	-0.98%
2024/10/24	0	0.00	1	57.60	57.20	-1	230	-0.43%
2024/10/23	1	58.00	0	0.00	57.30	1	232	0.43%
2024/10/04	9	56.50	9	56.58	56.50	0	281	0.00%
2024/10/01	0	0.00	1	57.20	57.20	-1	299	-0.33%
2024/09/20	0	0.00	1	54.60	53.80	-1	347	-0.29%
2024/08/29	0	0.00	5	58.00	59.20	-5	483	-1.03%
2024/08/28	1	57.20	0	0.00	57.10	1	479	0.21%
2024/08/09	0	0.00	2	51.80	51.80	-2	557	-0.36%
2024/08/07	0	0.00	5	51.08	51.20	-5	560	-0.89%
2024/08/05	2	49.50	0	0.00	49.50	2	545	0.37%
2024/07/29	3	54.20	0	0.00	54.00	3	529	0.57%
2024/07/19	2	57.10	0	0.00	57.10	2	528	0.38%
2024/07/18	2	60.00	0	0.00	59.30	2	519	0.39%
2024/07/05	0	0.00	2	63.50	63.40	-2	510	-0.39%
2024/07/03	2	61.40	0	0.00	61.50	2	499	0.40%
2024/07/01	1	62.10	0	0.00	61.80	1	500	0.20%
2024/06/27	1	63.30	0	0.00	63.00	1	500	0.20%
2024/06/26	2	63.50	2	65.10	63.50	0	495	0.00%
2024/06/25	4	64.10	5	62.82	64.10	-1	473	-0.21%
2024/06/21	0	0.00	1	62.40	62.40	-1	442	-0.23%
2024/06/19	2	57.50	0	0.00	57.50	2	415	0.48%
2024/06/18	0	0.00	1	58.40	58.40	-1	415	-0.24%
2024/06/07	2	59.50	0	0.00	59.00	2	426	0.47%
2024/06/04	1	59.90	1	58.30	58.30	0	427	0.00%
2024/05/30	2	59.40	0	0.00	59.70	2	439	0.46%
2024/05/15	0	0.00	1	55.30	55.50	-1	672	-0.15%
2024/05/10	1	55.00	0	0.00	55.50	1	753	0.13%
2024/05/09	1	55.40	0	0.00	55.30	1	764	0.13%
2024/05/06	1	55.30	0	0.00	55.20	1	814	0.12%
2024/04/22	0	0.00	0.3	53.90	53.30	-0.3	1,243	-0.02%
2024/04/15	2	56.40	0	0.00	56.20	2	1,254	0.16%
2024/03/21	2	60.30	2	61.50	60.30	0	1,426	0.00%
2024/03/12	2	61.00	2	61.80	61.00	0	1,520	0.00%
2024/03/08	1	60.80	5	62.32	60.80	-4	1,524	-0.26%
2024/02/26	0	0.00	0.6	65.50	65.20	-0.6	1,537	-0.04%
2024/02/23	0	0.00	0.1	69.50	69.60	-0.1	1,528	-0.01%
2024/02/20	4	71.50	4	73.80	71.50	0	1,634	0.00%
2024/02/15	0	0.00	3	69.00	68.80	-3	1,484	-0.20%
2024/02/05	5	70.58	4	72.00	70.40	1	1,469	0.07%
2024/02/02	0	71.60	0	0.00	71.90	0	1,443	0.00%
2024/02/01	2	68.70	2	69.70	68.70	0	1,398	0.00%
2024/01/31	0	0.00	2	69.60	69.80	-2	1,390	-0.14%
2024/01/30	6	69.30	6	69.60	69.30	0	1,377	0.00%
2024/01/29	11	69.60	11	70.40	69.60	0	1,373	0.00%
2024/01/26	10	69.90	9	69.30	69.90	1	1,349	0.07%
2024/01/25	0	0.00	2	71.50	69.90	-2	1,325	-0.15%
2024/01/24	2	75.30	3	72.90	71.90	-1	1,281	-0.08%
2024/01/23	2	69.80	2	71.25	70.80	0	1,095	0.00%
2024/01/18	0	0.00	2	64.60	64.10	-2	932	-0.21%
2024/01/08	2	65.60	2	67.50	65.60	0	917	0.00%
2024/01/05	2	66.90	2	66.50	66.90	0	903	0.00%
2024/01/04	5	66.50	5	66.90	66.50	0	897	0.00%
2024/01/03	1	67.10	5	66.54	66.90	-4	886	-0.45%
2024/01/02	8	70.44	2	69.70	68.70	6	869	0.69%
2023/12/27	14	68.20	12	68.59	68.20	2	772	0.26%
2023/12/25	0	0.00	1	65.40	65.00	-1	717	-0.14%
2023/12/21	1	62.80	0	0.00	64.50	1	711	0.14%
2023/12/15	2	65.00	2	66.60	65.00	0	704	0.00%
2023/12/14	3	66.90	3	67.70	66.90	0	690	0.00%
2023/12/12	3	66.60	3	66.90	65.20	0	609	0.00%
2023/12/11	1	65.00	0	0.00	64.90	1	592	0.17%
2023/12/06	0	0.00	1	66.10	65.80	-1	594	-0.17%
2023/11/28	3	67.00	2	66.00	67.10	1	610	0.16%
2023/11/27	2	66.00	2	67.60	66.00	0	607	0.00%
2023/11/22	6	69.07	6	69.08	68.80	0	570	0.00%
2023/11/21	3	69.50	3	68.70	68.70	0	526	0.00%
2023/11/20	0	0.00	7	68.40	68.40	-7	416	-1.68%
2023/11/17	0	0.00	4	62.20	62.20	-4	381	-1.05%
2023/11/16	0	0.00	1	61.20	61.20	-1	378	-0.26%
2023/11/06	0	0.00	1	59.00	59.00	-1	406	-0.25%
2023/10/20	1	57.20	0	0.00	57.20	1	445	0.22%
2023/10/18	1	59.80	0	0.00	59.10	1	467	0.21%
2023/10/16	2	60.10	0	0.00	60.00	2	484	0.41%
2023/10/13	2	60.80	0	0.00	60.80	2	510	0.39%
2023/10/12	0	0.00	2	61.60	61.60	-2	518	-0.39%
2023/10/11	2	60.50	0	0.00	60.50	2	526	0.38%
2023/09/27	2	61.60	0	0.00	61.60	2	707	0.28%
2023/09/26	2	62.40	0	0.00	62.40	2	711	0.28%
2023/09/25	1	63.70	1	63.10	63.70	0	713	0.00%
2023/09/22	3	62.87	1	63.20	63.10	2	716	0.28%
2023/09/21	2	65.05	1	64.20	64.70	1	712	0.14%
2023/09/19	1	63.80	3	64.93	63.80	-2	717	-0.28%
2023/09/14	0	0.00	2	65.40	65.40	-2	732	-0.27%
2023/09/12	1	62.70	1	62.60	62.70	0	737	0.00%
2023/09/11	4	62.90	1	64.50	62.60	3	751	0.40%
2023/09/08	3	64.00	3	64.40	64.00	0	757	0.00%
2023/09/06	1	66.00	0	0.00	65.80	1	772	0.13%
2023/09/05	3	65.70	3	66.70	66.70	0	781	0.00%
2023/08/24	3	62.47	0	0.00	61.60	3	1,041	0.29%
2023/08/16	2	64.00	2	63.00	64.00	0	1,074	0.00%
2023/08/14	2	62.40	2	64.60	62.40	0	1,105	0.00%
2023/08/11	1	65.30	0	0.00	65.40	1	1,151	0.09%
2023/08/08	2	66.80	2	68.50	66.80	0	1,146	0.00%
2023/08/04	2	66.50	2	67.80	67.80	0	1,150	0.00%
2023/08/02	0	0.00	5	66.72	66.50	-5	1,150	-0.43%
2023/07/31	0	0.00	5	66.56	67.70	-5	1,139	-0.44%
2023/07/28	0	0.00	2	69.70	69.50	-2	1,125	-0.18%
2023/07/26	0	0.00	5	69.50	69.50	-5	1,122	-0.45%
2023/07/21	0	0.00	5	73.10	73.20	-5	1,117	-0.45%
2023/07/19	2	76.55	0	0.00	75.20	2	1,132	0.18%
2023/07/11	3	77.70	0	0.00	77.30	3	1,173	0.26%
2023/07/10	2	78.10	2	78.60	78.10	0	1,163	0.00%
2023/07/05	1	78.80	1	79.60	79.10	0	1,084	0.00%
2023/06/30	2	77.60	17	77.67	77.60	-15	1,061	-1.41%
2023/06/27	2	77.20	2	77.90	77.20	0	1,112	0.00%
2023/06/26	2	78.20	12	77.21	78.20	-10	1,106	-0.90%
2023/06/21	10	77.50	0	0.00	77.80	10	1,102	0.91%
2023/06/16	0	0.00	1	78.00	77.80	-1	1,107	-0.09%
2023/06/15	1	78.00	1	80.00	78.00	0	1,103	0.00%
2023/06/07	6	81.38	0	0.00	81.30	6	1,097	0.55%
2023/06/06	0	0.00	2	80.95	81.30	-2	1,112	-0.18%
2023/06/05	2	89.05	2	89.25	87.00	0	1,069	0.00%
2023/06/02	3	86.50	3	87.70	86.50	0	1,100	0.00%
2023/06/01	13	88.95	1	87.40	86.20	12	1,218	0.98%
2023/05/30	5	83.10	0	0.00	84.00	5	1,189	0.42%
2023/05/24	2	81.10	3	81.60	81.10	-1	1,171	-0.09%
2023/05/23	2	81.20	2	80.50	81.20	0	1,213	0.00%
2023/05/22	5	80.40	5	80.00	80.40	0	1,223	0.00%
2023/05/18	6	79.68	6	81.00	79.50	0	1,223	0.00%
2023/04/24	0	0.00	2	79.30	79.40	-2	1,378	-0.15%
2023/04/21	1	79.90	0	0.00	78.50	1	1,373	0.07%
2023/04/17	1	89.40	1	90.40	89.60	0	1,377	0.00%
2023/04/10	1	89.40	1	88.90	89.40	0	1,386	0.00%
2023/04/07	2	88.40	3	88.87	88.40	-1	1,374	-0.07%
2023/03/30	2	89.75	0	0.00	88.30	2	1,374	0.15%
2023/03/29	5	86.00	5	86.60	86.60	0	1,341	0.00%
2023/03/24	0	0.00	1.1	87.43	87.00	-1.1	1,382	-0.08%
2023/03/16	2	85.30	2	85.70	84.40	0	1,473	0.00%
2023/03/15	1	86.00	1	87.00	86.00	0	1,493	0.00%
2023/03/14	2	86.40	2	86.10	86.40	0	1,518	0.00%
2023/03/13	0.1	87.00	0	0.00	86.80	0.1	1,539	0.01%
2023/03/10	3	86.00	4	87.30	86.00	-1	1,587	-0.06%
2023/03/07	52	90.94	51	91.59	90.70	1	1,786	0.06%
2023/03/06	2	90.00	4	91.13	91.40	-2	1,701	-0.12%
2023/03/03	0	0.00	1	85.70	85.80	-1	1,584	-0.06%
2023/03/02	1	83.30	0	0.00	84.10	1	1,622	0.06%
2023/02/22	1	84.40	0	0.00	84.20	1	1,793	0.06%
2023/02/21	1	87.20	1	87.90	87.60	0	1,967	0.00%
2023/02/13	0	0.00	10	83.80	83.60	-10	2,464	-0.41%
2023/02/10	0.5	86.60	0	0.00	85.50	0.5	2,520	0.02%
2023/02/09	1	87.40	1	87.90	87.90	0	2,536	0.00%
2023/02/08	10	88.50	10	87.10	87.10	0	2,607	0.00%
2023/02/07	5	87.82	5	87.90	87.40	0	2,721	0.00%
2023/02/06	1	88.70	2	88.20	88.50	-1	2,786	-0.04%
2023/02/02	0	0.00	4	88.90	89.90	-4	2,833	-0.14%
2023/01/31	1	86.00	2	86.40	85.70	-1	2,754	-0.04%
2023/01/13	1	81.30	2	80.10	81.70	-1	2,786	-0.04%
2023/01/10	0	0.00	6	83.60	82.40	-6	2,827	-0.21%
2023/01/09	7	83.94	1	83.70	83.20	6	2,845	0.21%
2023/01/06	1	83.50	1	82.60	84.40	0	2,872	0.00%
2023/01/05	6	83.50	5	83.70	83.50	1	2,894	0.03%
2023/01/04	0	0.00	1	81.70	81.70	-1	2,893	-0.03%
2023/01/03	1	78.50	0	0.00	78.50	1	2,890	0.03%
2022/12/29	2	76.00	1	76.00	76.30	1	2,932	0.03%
2022/12/28	0	0.00	1	76.40	75.90	-1	2,974	-0.03%
2022/12/27	0	0.00	2	78.90	77.90	-2	3,011	-0.07%
2022/12/20	8	76.00	8	77.91	76.00	0	3,309	0.00%
2022/12/19	1	79.10	2	79.35	79.10	-1	3,397	-0.03%
2022/12/16	1	80.00	5	80.20	80.20	-4	3,476	-0.12%
2022/12/14	6	82.30	6	82.80	82.80	0	3,563	0.00%
2022/12/12	4	84.28	3	83.50	84.30	1	3,630	0.03%
2022/12/09	6	85.73	7	87.43	85.70	-1	3,678	-0.03%
2022/12/08	3	87.70	3	86.53	87.70	0	3,782	0.00%
2022/12/07	3	86.73	6	89.18	86.40	-3	3,919	-0.08%
2022/12/06	11	89.52	10	91.62	89.20	1	3,986	0.03%
2022/12/05	10	92.83	8	93.55	92.40	2	4,155	0.05%
2022/12/02	27	93.53	47.1	94.85	93.50	-20.1	4,317	-0.47%
2022/12/01	76.1	93.82	19	93.88	92.70	57.1	4,479	1.27%
2022/11/30	12	94.02	20	93.91	93.20	-8	5,041	-0.16%
2022/11/29	7	91.31	40	90.30	91.40	-33	5,082	-0.65%
2022/11/28	2	90.60	54	89.61	90.70	-52	5,776	-0.90%
2022/11/25	11	89.67	2	90.70	89.30	9	6,040	0.15%
2022/11/24	21	91.21	11	92.27	90.30	10	6,369	0.16%
2022/11/23	23	91.84	10	89.85	89.60	13	6,451	0.20%
2022/11/22	5	90.00	45	89.91	90.00	-40	6,420	-0.62%
2022/11/21	6	91.02	5	92.30	90.70	1	6,462	0.02%
2022/11/18	64	92.87	24	93.57	92.70	40	6,472	0.62%
2022/11/17	95	93.05	30	94.02	93.40	65	6,465	1.01%
2022/11/16	5	90.98	4	90.70	90.80	1	6,363	0.02%
2022/11/15	9	93.10	7	92.76	91.10	2	6,365	0.03%
2022/11/14	4	91.95	2	92.40	93.40	2	6,388	0.03%
2022/11/11	7	91.37	7	93.13	90.10	0	6,465	0.00%
2022/11/10	5	91.18	5	92.50	90.30	0	6,599	0.00%
2022/11/09	0	0.00	2	87.05	87.30	-2	6,549	-0.03%
2022/11/08	6	85.82	7	85.87	84.20	-1	6,632	-0.02%
2022/11/07	1	84.00	0	0.00	83.60	1	6,695	0.01%
2022/11/04	4	84.00	3	82.50	84.00	1	6,960	0.01%
2022/11/03	6	80.87	8	82.81	83.60	-2	7,148	-0.03%
2022/11/02	7	78.94	9	79.53	79.60	-2	7,138	-0.03%
2022/11/01	4	74.45	3	75.13	75.60	1	7,246	0.01%
2022/10/31	6	75.73	5	73.72	74.30	1	7,570	0.01%
2022/10/28	1	71.20	0	0.00	69.90	1	8,134	0.01%
2022/10/27	3	73.40	3	71.50	73.40	0	8,544	0.00%
2022/10/24	1	74.30	0	0.00	72.70	1	8,780	0.01%
2022/10/21	4	71.48	4	73.30	71.20	0	8,924	0.00%
2022/10/13	6	74.30	8	77.94	74.30	-2	10,176	-0.02%
2022/10/11	2	81.05	2	79.70	79.40	0	10,525	0.00%
2022/10/07	3	86.57	3	87.03	86.00	0	10,988	0.00%
2022/10/06	1	88.40	1	87.80	87.60	0	11,626	0.00%
2022/10/05	2	89.60	2	90.40	87.20	0	11,760	0.00%
2022/10/04	1	86.10	0	0.00	88.60	1	11,954	0.01%
2022/10/03	14	85.30	14	85.00	85.30	0	12,371	0.00%
2022/09/30	1	84.10	1	85.30	86.70	0	12,701	0.00%
2022/09/28	16	86.80	16	92.30	86.80	0	12,842	0.00%
2022/09/26	1	97.30	9	95.16	93.00	-8	12,863	-0.06%
2022/09/23	16	101.22	19	104.87	101.00	-3	12,819	-0.02%
2022/09/22	51	105.75	51	104.73	107.00	0	12,765	0.00%
2022/09/21	33	105.09	35	104.07	105.50	-2	12,741	-0.02%
2022/09/20	56	102.99	56	103.12	103.00	0	12,779	0.00%
2022/09/19	89	102.08	89	104.04	102.00	0	12,889	0.00%
2022/09/16	54	104.34	54	103.44	105.00	0	12,902	0.00%
2022/09/15	140	104.66	158	106.04	104.00	-18	12,852	-0.14%	大買/大賣/
2022/09/14	56	104.56	50	104.15	107.00	6	12,746	0.05%
2022/09/13	49	105.08	67	105.08	104.00	-18	12,603	-0.14%
2022/09/12	39	107.45	26	106.42	107.00	13	12,537	0.10%
2022/09/08	14	103.61	14	104.89	103.00	0	12,372	0.00%
2022/09/07	31	104.92	29	105.36	104.50	2	12,251	0.02%
2022/09/06	100	111.44	77.2	110.36	106.50	22.8	12,153	0.19%
2022/09/05	71.2	109.98	103	110.53	109.00	-31.8	11,556	-0.28%	大賣/
2022/09/02	156	112.61	134	112.62	114.00	22	11,627	0.19%	大買/大賣/
2022/09/01	10	104.80	17	107.12	110.50	-7	10,967	-0.06%
2022/08/31	39.5	101.18	24	101.65	100.50	15.5	10,677	0.15%
2022/08/30	3	96.10	1	98.60	98.60	2	10,344	0.02%
2022/08/26	3	94.00	4	94.00	94.60	-1	10,138	-0.01%
2022/08/25	44	92.67	44	92.92	92.50	0	10,067	0.00%
2022/08/24	5	92.50	5	93.46	92.50	0	10,039	0.00%
2022/08/23	4	92.35	9	92.72	92.30	-5	9,988	-0.05%
2022/08/22	71	95.49	72	98.33	95.10	-1	9,894	-0.01%
2022/08/19	32	100.02	34.1	101.34	99.50	-2.1	9,808	-0.02%
2022/08/18	16	100.43	11	100.94	100.00	5	9,686	0.05%
2022/08/17	9	102.06	13	100.28	102.50	-4	9,540	-0.04%
2022/08/16	12	98.93	11	100.27	97.70	1	9,312	0.01%
2022/08/15	26.1	96.73	24	97.47	98.40	2.1	9,172	0.02%
2022/08/12	8.2	98.27	8	99.53	97.70	0.2	9,051	0.00%
2022/08/11	65.1	100.09	63	101.70	99.70	2.1	8,925	0.02%
2022/08/10	8	100.50	7	99.09	99.00	1	8,635	0.01%
2022/08/09	10	97.07	11	97.60	97.00	-1	8,374	-0.01%
2022/08/08	12	97.60	9	98.79	98.00	3	8,262	0.04%
2022/08/05	105	100.13	107	101.73	100.00	-2	8,076	-0.02%	大買/大賣/
2022/08/04	222	98.59	228	96.26	100.50	-6	7,732	-0.08%	大買/大賣/
2022/08/03	56	99.58	45	95.45	96.50	11	7,113	0.15%
2022/08/02	4	92.95	4	92.13	93.00	0	6,686	0.00%
2022/08/01	2	93.20	12	93.85	93.20	-10	6,616	-0.15%
2022/07/29	8	93.93	9	93.09	94.00	-1	6,544	-0.02%
2022/07/28	84.3	91.27	83	91.55	91.90	1.3	6,424	0.02%
2022/07/27	15	90.19	15	90.13	92.00	0	6,259	0.00%
2022/07/26	135	88.47	129	95.60	87.20	6	6,006	0.10%	大買/大賣/
2022/07/25	38	96.56	35	95.77	96.80	3	5,768	0.05%
2022/07/22	23	98.57	25	98.00	95.50	-2	5,647	-0.04%
2022/07/21	7	95.30	6	95.78	95.80	1	5,257	0.02%
2022/07/20	6	94.38	13	96.38	94.20	-7	5,045	-0.14%
2022/07/19	31	96.51	27	96.02	94.80	4	4,900	0.08%
2022/07/18	15	95.69	16	95.66	94.80	-1	4,647	-0.02%
2022/07/15	13	96.28	12	96.44	96.20	1	4,480	0.02%
2022/07/14	21	92.65	25	92.41	94.20	-4	3,982	-0.10%
2022/07/13	7	89.24	14	91.38	92.70	-7	3,320	-0.21%
2022/07/12	16	85.10	15	86.57	84.30	1	3,159	0.03%
2022/07/11	18	88.02	10	88.65	87.90	8	2,919	0.27%
2022/07/08	19	84.06	24	84.67	86.30	-5	2,462	-0.20%
2022/07/07	9	73.70	12	76.48	78.50	-3	2,105	-0.14%
2022/07/06	8	72.75	16	71.55	71.40	-8	1,957	-0.41%
2022/07/05	25	73.68	16	73.68	74.40	9	1,861	0.48%
2022/07/04	30	70.49	45	68.72	70.60	-15	1,707	-0.88%
2022/07/01	6	71.65	5	71.24	68.40	1	1,676	0.06%
2022/06/30	10	69.68	0	0.00	68.70	10	1,610	0.62%
2022/06/29	25	71.75	18	72.59	72.40	7	1,578	0.44%
2022/06/28	7	73.44	6	73.55	74.40	1	1,526	0.07%
2022/06/27	14	71.78	12	73.09	73.50	2	1,437	0.14%
2022/06/24	6	67.35	2	67.85	68.00	4	1,286	0.31%
2022/06/23	5	62.16	4	61.20	62.40	1	1,226	0.08%
2022/06/20	0	0.00	3	61.90	60.40	-3	1,260	-0.24%
2022/06/17	5	64.44	6	65.75	64.20	-1	1,238	-0.08%
2022/06/16	36	69.04	38	71.00	67.80	-2	1,211	-0.17%
2022/06/15	14	72.66	8	72.18	70.70	6	1,146	0.52%
2022/06/14	2	68.55	3	69.20	68.90	-1	1,031	-0.10%
2022/06/13	13	72.38	8	71.81	71.50	5	996	0.50%
2022/06/10	8	71.03	10	69.68	71.90	-2	727	-0.28%
2022/06/08	0	0.00	1	68.70	65.60	-1	678	-0.15%
2022/06/01	0	0.00	0.3	65.00	65.40	-0.3	716	-0.04%
2022/05/31	0.3	64.80	3	65.00	65.20	-2.7	725	-0.37%
2022/05/05	2	67.50	2	67.70	67.70	0	961	0.00%
2022/04/29	2	67.20	0	0.00	64.90	2	1,022	0.20%
2022/04/15	0	0.00	1	71.40	71.30	-1	1,198	-0.08%
2022/04/13	0	0.00	5	73.70	73.80	-5	1,245	-0.40%
2022/04/12	1	71.20	0	0.00	71.40	1	1,257	0.08%
2022/04/07	1	75.00	0	0.00	73.60	1	1,271	0.08%
2022/04/06	0	0.00	1	76.50	76.60	-1	1,262	-0.08%
2022/03/30	2	79.00	2	79.50	79.60	0	1,295	0.00%
2022/03/29	2	77.20	0	0.00	77.70	2	1,310	0.15%
2022/03/25	7	78.47	5	82.66	78.00	2	1,391	0.14%
2022/03/24	1	83.00	1	83.00	82.70	0	1,356	0.00%
2022/03/23	2	80.00	4	80.60	79.90	-2	1,352	-0.15%
2022/03/21	3	80.70	0	0.00	79.10	3	1,412	0.21%
2022/03/17	3	78.90	5	79.34	79.90	-2	1,480	-0.14%
2022/03/16	1	77.00	0	0.00	76.90	1	1,483	0.07%
2022/03/15	1	76.00	0	0.00	76.00	1	1,544	0.06%
2022/03/10	0	0.00	2	80.45	80.40	-2	1,664	-0.12%
2022/03/09	1	78.30	0	0.00	77.90	1	1,804	0.06%
2022/03/08	1	80.40	2	78.75	77.30	-1	1,833	-0.05%
2022/03/07	4	78.98	1	80.10	78.40	3	1,844	0.16%
2022/03/03	4	87.63	3	88.67	87.60	1	1,934	0.05%
2022/03/01	0	0.00	1	85.30	85.70	-1	2,003	-0.05%
2022/02/25	1	83.90	1	84.00	84.40	0	2,056	0.00%
2022/02/24	1.3	81.60	2	83.90	81.80	-0.8	2,111	-0.04%
2022/02/18	2	89.55	0	0.00	89.30	2	3,089	0.06%
2022/02/17	0	0.00	3	94.00	90.90	-3	3,156	-0.10%
2022/02/16	2	93.85	3	93.47	93.60	-1	3,318	-0.03%
2022/02/15	7	93.09	3	92.00	92.00	4	3,469	0.12%
2022/02/11	2	95.60	0	0.00	95.80	2	3,652	0.05%
2022/02/08	4	96.15	4	95.18	96.00	0	4,047	0.00%
2022/02/07	0	0.00	1	94.20	94.20	-1	4,166	-0.02%
2022/01/26	1	92.00	0	0.00	90.90	1	4,269	0.02%
2022/01/25	1	96.10	2	95.85	92.40	-1	4,733	-0.02%
2022/01/24	4	93.90	4	93.45	95.00	0	5,114	0.00%
2022/01/21	1	95.70	0	0.00	95.70	1	5,398	0.02%
2022/01/20	1	98.70	1	98.90	98.70	0	5,701	0.00%
2022/01/19	0	0.00	1	101.00	99.70	-1	5,925	-0.02%
2022/01/17	1	97.80	1	100.50	101.00	0	6,966	0.00%
2022/01/14	3.1	97.98	3	99.73	99.30	0.1	7,533	0.00%
2022/01/12	1	106.00	11	104.18	101.50	-10	8,153	-0.12%
2022/01/11	1.1	105.00	0	0.00	104.00	1.1	8,238	0.01%
2022/01/07	2	110.00	1	112.50	108.00	1	8,565	0.01%
2022/01/06	0	0.00	1	115.00	115.00	-1	8,950	-0.01%
2022/01/05	5.1	114.21	2	115.75	113.50	3.1	9,297	0.03%
2022/01/03	3.2	119.00	2	117.00	119.50	1.2	9,710	0.01%
2021/12/30	11	117.32	4	119.75	117.50	7	9,742	0.07%
2021/12/28	2	119.50	3	120.83	119.50	-1	9,830	-0.01%
2021/12/23	7	120.71	6	122.58	120.50	1	10,006	0.01%
2021/12/22	1	121.00	1	123.50	123.00	0	10,098	0.00%
2021/12/21	1	118.50	0	0.00	118.00	1	10,331	0.01%
2021/12/17	1	119.50	1	120.50	119.50	0	10,469	0.00%
2021/12/16	4	121.63	3	121.50	122.00	1	10,644	0.01%
2021/12/15	1	119.00	2	120.00	120.00	-1	10,704	-0.01%
2021/12/14	1	115.00	1	115.00	114.50	0	10,686	0.00%
2021/12/13	2	123.75	1	121.50	122.50	1	10,672	0.01%
2021/12/10	2	125.00	2	127.50	125.00	0	10,695	0.00%
2021/12/09	3	127.33	4	130.00	127.00	-1	10,708	-0.01%
2021/12/08	4	128.00	5	128.20	128.00	-1	10,699	-0.01%
2021/12/07	5	126.20	8	127.94	124.50	-3	10,757	-0.03%
2021/12/06	42	128.67	42.1	129.17	129.00	-0.1	10,831	0.00%
2021/12/03	7	130.93	0	0.00	129.00	7	10,841	0.06%
2021/12/02	4	124.38	3	125.33	123.00	1	10,842	0.01%
2021/12/01	2	125.50	2	122.50	125.50	0	10,958	0.00%
2021/11/30	18	124.14	18	121.69	124.50	0	11,025	0.00%
2021/11/29	2.1	120.54	2	117.50	120.50	0.1	11,128	0.00%
2021/11/26	2	120.50	17	125.15	120.50	-15	11,412	-0.13%
2021/11/25	2	127.25	8	129.31	127.00	-6	11,529	-0.05%
2021/11/24	6	129.17	2	129.00	127.00	4	11,797	0.03%
2021/11/23	2	131.75	2	135.50	131.50	0	11,998	0.00%
2021/11/22	5	137.40	5	138.40	136.50	0	12,312	0.00%
2021/11/19	48	148.28	25	144.52	140.00	23	12,403	0.19%
2021/11/18	19	143.76	12	145.54	140.50	7	12,142	0.06%
2021/11/17	0	0.00	14	145.29	146.00	-14	11,811	-0.12%
2021/11/16	2	133.75	4	137.50	133.00	-2	11,601	-0.02%
2021/11/15	44	136.49	45	138.42	136.50	-1	11,555	-0.01%
2021/11/12	7	134.50	6	135.42	135.50	1	11,433	0.01%
2021/11/11	12	131.96	9	130.89	130.00	3	11,328	0.03%
2021/11/10	2	133.50	2	132.50	133.50	0	11,322	0.00%
2021/11/09	8	135.63	10	136.75	131.50	-2	11,337	-0.02%
2021/11/08	4	133.00	5	130.70	133.00	-1	11,167	-0.01%
2021/11/05	7	132.14	8	133.56	132.00	-1	11,161	-0.01%
2021/11/04	11	135.68	10	136.05	131.50	1	11,251	0.01%
2021/11/03	7	134.71	7	134.57	134.50	0	11,166	0.00%
2021/11/02	25	142.82	10	141.90	136.00	15	11,109	0.14%
2021/11/01	4	140.88	16	139.06	144.00	-12	10,651	-0.11%
2021/10/29	6	131.83	5	134.10	131.00	1	10,290	0.01%
2021/10/28	12	134.88	9.1	137.13	130.00	2.9	10,005	0.03%
2021/10/27	11	135.95	7	136.07	134.50	4	9,699	0.04%
2021/10/26	22	140.34	26	139.02	134.50	-4	9,469	-0.04%
2021/10/25	21	137.81	18	139.14	137.00	3	8,971	0.03%
2021/10/22	64	130.37	73	127.99	134.00	-9	8,461	-0.11%
2021/10/21	83	120.81	82	120.44	122.00	1	7,869	0.01%
2021/10/20	3	119.50	15	117.90	118.00	-12	7,514	-0.16%
2021/10/19	9	110.44	4	111.25	112.00	5	7,180	0.07%
2021/10/18	18	111.97	18	110.69	112.00	0	7,079	0.00%
2021/10/15	12	109.50	12	109.75	112.00	0	6,992	0.00%
2021/10/14	35	118.10	21	117.21	109.50	14	6,722	0.21%
2021/10/13	8	115.81	34	118.37	121.50	-26	6,313	-0.41%
2021/10/12	17	114.18	18	114.56	110.50	-1	5,951	-0.02%
2021/10/08	13	108.54	7	109.36	109.00	6	5,702	0.11%
2021/10/07	0	0.00	3	109.50	109.50	-3	5,567	-0.05%
2021/10/06	2	101.25	2	104.50	99.90	0	5,618	0.00%
2021/10/05	3	98.57	1	101.00	106.00	2	5,635	0.04%
2021/10/04	6	104.58	8	104.44	102.50	-2	5,575	-0.04%
2021/10/01	5	105.00	5	108.60	106.00	0	5,494	0.00%
2021/09/30	8	110.25	2	106.50	112.00	6	5,447	0.11%
2021/09/29	20	108.98	8	110.56	107.00	12	5,394	0.22%
2021/09/28	29	115.22	29	116.07	114.50	0	5,326	0.00%
2021/09/27	3	112.00	1	111.50	110.50	2	5,060	0.04%
2021/09/24	5	104.70	5	108.20	105.00	0	4,970	0.00%
2021/09/23	15	104.80	13	107.15	105.00	2	4,911	0.04%
2021/09/22	0	0.00	4	103.75	106.50	-4	4,779	-0.08%
2021/09/17	1	97.10	3	96.53	97.10	-2	4,789	-0.04%
2021/09/16	7	98.10	6	100.50	97.00	1	4,817	0.02%
2021/09/15	2	98.90	2	100.75	98.00	0	4,784	0.00%
2021/09/14	15	102.20	13	104.96	101.50	2	4,744	0.04%
2021/09/13	39	104.83	40	104.48	106.00	-1	4,713	-0.02%
2021/09/10	19	102.82	19	103.37	103.50	0	4,656	0.00%
2021/09/09	3	109.00	4	109.13	109.00	-1	4,558	-0.02%
2021/09/08	4	109.25	3	111.00	107.50	1	4,446	0.02%
2021/09/07	26	111.96	35	113.03	112.50	-9	4,405	-0.20%
2021/09/06	5	118.10	7	114.86	119.00	-2	4,258	-0.05%
2021/09/03	12	111.42	12	114.42	111.50	0	4,109	0.00%
2021/09/02	6	115.50	16	114.66	116.00	-10	4,009	-0.25%
2021/09/01	54	118.41	34	120.44	114.00	20	3,853	0.52%
2021/08/31	13	114.81	23	116.76	121.00	-10	3,494	-0.29%
2021/08/30	74	114.73	61	118.31	115.00	13	3,323	0.39%
2021/08/27	12	111.63	12	113.79	119.00	0	2,995	0.00%
2021/08/26	9	113.50	11	115.09	116.50	-2	2,724	-0.07%
2021/08/25	6	103.83	4	105.63	106.00	2	2,343	0.09%
2021/08/24	2	92.05	6	95.17	96.50	-4	2,190	-0.18%
2021/08/23	2	87.80	2	88.00	87.80	0	2,105	0.00%
2021/08/20	15	86.43	15	89.55	86.20	0	2,092	0.00%
2021/08/19	1	91.20	2	91.80	90.10	-1	2,048	-0.05%
2021/08/18	2	91.10	2	85.50	91.10	0	2,022	0.00%
2021/08/17	2	90.90	2	88.95	85.80	0	1,996	0.00%
2021/08/16	19	87.35	17	88.89	87.50	2	1,954	0.10%
2021/08/13	10	91.42	15	92.25	93.00	-5	1,859	-0.27%
2021/08/12	9	89.20	6	90.98	86.80	3	1,742	0.17%
2021/08/11	10	94.35	5	95.84	94.60	5	1,670	0.30%
2021/08/10	11	98.70	11	97.05	97.20	0	1,586	0.00%
2021/08/09	4	93.48	1	93.80	93.30	3	1,432	0.21%
2021/08/06	0	0.00	3	92.53	94.00	-3	1,396	-0.21%
2021/08/05	0	0.00	3	91.50	90.50	-3	1,349	-0.22%
2021/08/04	2	89.85	3	89.90	88.80	-1	1,345	-0.07%
2021/07/29	1	83.60	1	84.20	83.60	0	1,337	0.00%
2021/07/28	1	79.80	0	0.00	82.00	1	1,297	0.08%
2021/07/27	5	83.48	0	0.00	81.50	5	1,318	0.38%
2021/07/23	1	81.20	1	82.00	81.50	0	1,331	0.00%
2021/07/22	0	0.00	1	79.20	79.00	-1	1,347	-0.07%
2021/07/21	1	78.70	0	0.00	77.10	1	1,359	0.07%
2021/07/14	1	82.00	1	85.20	82.10	0	1,500	0.00%
2021/07/13	0	0.00	2	90.35	88.20	-2	1,505	-0.13%
2021/07/12	3	95.43	3	91.00	98.00	0	1,470	0.00%
2021/07/08	1	89.00	0	0.00	89.00	1	1,495	0.07%
2021/07/05	4	91.45	4	91.20	92.00	0	1,579	0.00%
2021/07/02	0	0.00	1	90.40	88.80	-1	1,633	-0.06%
2021/06/29	1	90.80	1	91.30	89.60	0	1,854	0.00%
2021/06/28	9	88.84	7	90.74	90.90	2	1,934	0.10%
2021/06/25	1	84.20	1	85.40	87.80	0	1,971	0.00%
2021/06/24	0	0.00	2	80.00	79.90	-2	1,974	-0.10%
2021/06/23	0	0.00	5	77.88	77.80	-5	2,016	-0.25%
2021/06/18	2	77.30	0	0.00	77.20	2	2,519	0.08%
2021/06/16	3	79.13	0	0.00	75.50	3	2,712	0.11%
2021/06/15	2	78.40	3	78.20	79.00	-1	2,767	-0.04%
2021/06/11	0	0.00	2	77.40	76.50	-2	2,772	-0.07%
2021/06/10	2	77.00	0	0.00	76.90	2	2,833	0.07%
2021/06/09	0	0.00	2	77.00	75.70	-2	2,835	-0.07%
2021/06/04	0	0.00	6	75.00	75.00	-6	2,886	-0.21%
2021/06/03	3	77.40	0	0.00	76.60	3	2,884	0.10%
2021/06/01	2	76.30	5	77.60	76.50	-3	2,916	-0.10%
2021/05/31	0	0.00	2	75.80	74.80	-2	2,893	-0.07%
2021/05/28	2	75.00	2	75.40	74.60	0	2,899	0.00%
2021/05/27	4	75.65	0	0.00	74.50	4	2,904	0.14%
2021/05/26	2	74.00	2	74.60	74.00	0	2,913	0.00%
2021/05/24	2	72.50	8	73.05	76.00	-6	2,911	-0.21%
2021/05/19	6	68.57	6	71.00	70.40	0	3,101	0.00%
2021/05/18	2	68.00	8	67.40	69.30	-6	3,125	-0.19%
2021/05/17	16	62.10	49	63.75	63.10	-33	3,125	-1.06%
2021/05/13	0	0.00	1	71.10	69.90	-1	3,142	-0.03%
2021/05/12	0	0.00	1	70.10	70.00	-1	3,182	-0.03%
2021/05/07	10	80.58	2	80.60	80.60	8	3,147	0.25%
2021/05/03	0	0.00	9	80.10	79.70	-9	3,051	-0.29%
2021/04/29	0	0.00	10	84.61	85.20	-10	3,031	-0.33%
2021/04/28	12	88.06	0	0.00	87.30	12	3,019	0.40%
2021/04/27	18	85.51	22	86.86	85.10	-4	2,994	-0.13%
2021/04/26	14	87.84	1	85.50	87.10	13	2,977	0.44%
2021/04/23	1	86.20	1	85.20	86.20	0	2,953	0.00%
2021/04/22	0	0.00	8	84.10	84.10	-8	2,935	-0.27%
2021/04/21	35	89.79	29	91.65	89.50	6	2,892	0.21%
2021/04/20	12	89.04	9	90.81	91.60	3	2,845	0.11%
2021/04/19	20	88.57	18	89.49	88.60	2	2,794	0.07%
2021/04/16	55	89.74	24	87.88	89.40	31	2,749	1.13%
2021/04/15	17	85.37	14	86.16	86.40	3	2,688	0.11%
2021/04/14	3	81.50	2	85.00	83.00	1	2,660	0.04%
2021/04/13	3	85.97	3	87.67	85.50	0	2,604	0.00%
2021/04/12	7	87.40	6	89.73	85.50	1	2,574	0.04%
2021/04/09	2	87.90	14	91.68	87.70	-12	2,535	-0.47%
2021/04/08	20	92.43	11	93.82	90.10	9	2,495	0.36%
2021/04/07	8	91.19	9	91.84	92.60	-1	2,394	-0.04%
2021/04/06	0	0.00	0.2	91.10	86.70	-0.2	2,328	-0.01%
2021/04/01	8	91.93	10	92.35	89.60	-2	2,270	-0.09%
2021/03/31	53.2	87.35	50	84.61	87.30	3.2	2,131	0.15%
2021/03/30	17	84.01	14	83.69	84.00	3	1,987	0.15%
2021/03/29	54	79.94	83	81.09	80.00	-29	1,842	-1.57%
2021/03/26	1	78.40	2	79.45	79.80	-1	1,793	-0.06%
2021/03/25	56	79.14	63	78.06	77.30	-7	1,737	-0.40%
2021/03/24	55	82.27	17	81.22	81.40	38	1,664	2.28%
2021/03/23	41	89.50	33	96.85	82.70	8	1,556	0.51%
2021/03/22	0	0.00	1	91.70	91.70	-1	1,235	-0.08%
2021/03/19	9	80.10	9	82.07	83.40	0	1,158	0.00%
2021/03/18	3	71.53	18	72.36	75.90	-15	1,032	-1.45%
2021/03/17	0	0.00	2	69.00	69.00	-2	959	-0.21%
2021/03/16	0	0.00	2	67.50	68.20	-2	949	-0.21%
2021/03/15	2	65.80	0	0.00	65.80	2	894	0.22%
2021/03/10	0	0.00	2	66.90	65.70	-2	870	-0.23%
2021/03/05	2	65.10	1	64.30	62.50	1	836	0.12%
2021/03/03	0	0.00	1	63.50	63.10	-1	826	-0.12%
2021/02/26	0	0.00	7	65.94	64.90	-7	818	-0.86%
2021/02/25	5	66.40	0	0.00	65.20	5	802	0.62%
2021/02/24	10	67.75	0	0.00	66.80	10	791	1.26%
2021/02/23	3	69.17	0	0.00	68.00	3	768	0.39%
2021/02/22	4	68.65	5	68.68	70.90	-1	731	-0.14%
2021/02/19	7	63.90	7	62.71	65.70	0	630	0.00%
2021/02/18	3	59.80	0	0.00	59.80	3	565	0.53%
2021/02/17	1	56.30	0	0.00	55.00	1	542	0.18%
2021/01/29	0	0.00	10	56.95	54.40	-10	504	-1.98%
2021/01/19	0	0.00	13	57.11	57.00	-13	479	-2.71%
2021/01/14	3	58.80	0	0.00	58.70	3	472	0.64%
2021/01/13	3	58.00	0	0.00	58.10	3	469	0.64%
2021/01/11	3	58.10	3	58.50	58.70	0	463	0.00%
2021/01/05	6	61.10	0	0.00	60.40	6	451	1.33%
2021/01/04	0	0.00	3	62.10	61.30	-3	449	-0.67%
2020/12/29	0	0.00	19	61.28	61.00	-19	437	-4.35%
2020/12/28	6	58.85	10	59.40	59.20	-4	412	-0.97%
2020/12/25	0	0.00	4	58.30	58.00	-4	409	-0.98%
2020/12/24	5	58.00	3	58.50	57.60	2	408	0.49%
2020/12/23	5	57.60	5	58.20	57.70	0	407	0.00%
2020/12/22	9	58.42	0	0.00	56.80	9	408	2.20%
2020/12/18	8	60.11	13	60.38	60.00	-5	403	-1.24%
2020/12/17	0	0.00	6	59.25	58.50	-6	394	-1.52%
2020/12/16	0	0.00	9	57.53	58.20	-9	391	-2.30%
2020/12/15	6	56.95	0	0.00	56.30	6	387	1.55%
2020/12/14	6	58.15	0	0.00	57.80	6	384	1.56%
2020/12/10	8	59.91	0	0.00	59.40	8	382	2.09%
2020/12/09	13	59.62	27	60.82	60.60	-14	379	-3.69%
2020/12/08	0	0.00	3	59.50	59.00	-3	367	-0.82%
2020/12/07	3	59.10	0	0.00	59.10	3	367	0.82%
2020/12/04	11	60.25	11	61.10	59.60	0	365	0.00%
2020/12/03	13	60.58	0	0.00	60.30	13	360	3.61%
2020/12/02	8	60.76	32	60.97	61.10	-24	356	-6.73%
2020/12/01	6	59.10	0	0.00	59.10	6	348	1.72%
2020/11/30	16	60.23	5	60.80	59.70	11	353	3.12%
2020/11/27	13	61.44	22	61.78	61.00	-9	349	-2.57%
2020/11/26	1	59.50	12	60.53	60.00	-11	324	-3.39%
2020/11/25	5	59.00	8	59.40	59.00	-3	321	-0.93%
2020/11/24	3	58.90	0	0.00	58.20	3	313	0.96%
2020/11/23	9	59.87	5	59.60	59.30	4	311	1.28%
2020/11/20	6	58.68	16	59.13	58.80	-10	306	-3.26%
2020/11/19	10	58.55	0	0.00	58.60	10	307	3.26%
2020/11/18	3	58.60	8	58.90	58.90	-5	308	-1.62%
2020/11/16	2	59.80	0	0.00	59.70	2	307	0.65%
2020/11/13	33	61.21	15	62.42	61.60	18	300	6.00%
2020/11/12	0	0.00	21	56.68	59.90	-21	241	-8.70%
2020/11/11	3	54.30	0	0.00	54.50	3	222	1.35%
2020/11/10	0	0.00	16	54.23	54.00	-16	224	-7.11%
2020/11/09	5	53.50	11	53.89	53.70	-6	225	-2.66%
2020/11/05	0	0.00	3	53.40	53.60	-3	228	-1.31%
2020/11/04	14	53.30	0	0.00	52.90	14	231	6.04%
2020/11/03	3	53.60	3	54.00	53.70	0	234	0.00%
2020/10/29	0	0.00	2	52.20	52.40	-2	241	-0.83%
2020/10/28	2	51.10	0	0.00	51.80	2	241	0.83%
2020/10/27	3	53.60	0	0.00	53.50	3	239	1.25%
2020/10/23	2	54.50	0	0.00	54.50	2	248	0.81%
2020/10/22	0	0.00	10	54.90	54.30	-10	259	-3.85%
2020/10/21	1	54.30	0	0.00	54.40	1	267	0.37%
2020/10/20	3	54.50	0	0.00	54.00	3	273	1.10%
2020/10/19	3	54.60	11	54.79	54.80	-8	278	-2.88%
2020/10/16	3	54.30	0	0.00	54.20	3	286	1.05%
2020/10/15	8	54.36	0	0.00	54.60	8	294	2.72%
2020/10/14	8	54.86	0	0.00	54.60	8	299	2.67%
2020/10/12	3	56.40	0	0.00	55.10	3	310	0.97%
2020/10/08	0	0.00	5	56.80	56.50	-5	313	-1.60%
2020/10/07	8	56.50	0	0.00	56.60	8	315	2.53%
2020/10/06	5	56.90	12	56.18	56.60	-7	330	-2.12%
2020/10/05	3	55.40	17	56.05	55.60	-14	339	-4.13%
2020/09/30	5	55.42	2	55.70	55.30	3	352	0.85%
2020/09/29	2	55.50	2	55.50	55.30	0	375	0.00%
2020/09/28	2	55.50	2	54.90	55.10	0	424	0.00%
2020/09/25	5	55.00	0	0.00	54.50	5	447	1.12%
2020/09/21	0	0.00	29	60.10	59.00	-29	516	-5.61%
2020/09/18	5	59.32	0	0.00	59.10	5	523	0.95%
2020/09/17	22	59.34	5	59.60	59.20	17	534	3.18%
2020/09/16	8	59.55	1	60.20	58.80	7	563	1.24%
2020/09/15	5	59.70	4	59.70	59.70	1	571	0.18%
2020/09/14	0	0.00	9	57.57	58.50	-9	591	-1.52%
2020/09/11	12	57.38	0	0.00	57.00	12	601	2.00%
2020/09/10	3	58.60	0	0.00	57.80	3	667	0.45%
2020/09/09	4	58.38	0	0.00	58.50	4	680	0.59%
2020/09/07	5	59.90	0	0.00	59.00	5	703	0.71%
2020/09/04	3	59.27	3	59.50	59.60	0	713	0.00%
2020/09/03	0	0.00	11	60.72	59.50	-11	720	-1.53%
2020/09/02	7	60.19	9	60.18	60.50	-2	725	-0.28%
2020/09/01	5	59.32	0	0.00	59.50	5	748	0.67%
2020/08/31	8	59.70	16	59.90	59.30	-8	774	-1.03%
2020/08/28	15	59.18	3	59.40	59.30	12	777	1.54%
2020/08/27	4	59.35	3	59.50	59.10	1	785	0.13%
2020/08/26	3	59.10	2	59.30	59.30	1	798	0.13%
2020/08/25	3	58.80	17	58.81	58.90	-14	803	-1.74%
2020/08/24	12	58.23	2	58.40	58.10	10	803	1.24%
2020/08/19	4	59.55	0	0.00	59.20	4	819	0.49%
2020/08/18	3	60.80	0	0.00	59.50	3	820	0.37%
2020/08/17	5	61.32	6	61.40	61.20	-1	818	-0.12%
2020/08/13	4	60.35	4	60.65	59.60	0	826	0.00%
2020/08/12	3	59.80	0	0.00	59.60	3	827	0.36%
2020/08/10	9	61.61	0	0.00	61.00	9	832	1.08%
2020/08/06	7	63.71	6	64.25	62.60	1	836	0.12%
2020/08/05	6	63.80	5	63.70	63.80	1	840	0.12%
2020/08/04	5	63.04	1	63.60	63.10	4	842	0.47%
2020/08/03	1	62.20	5	62.92	62.60	-4	855	-0.47%
2020/07/31	4	62.55	3	62.90	62.60	1	887	0.11%
2020/07/30	3	62.30	0	0.00	62.40	3	940	0.32%
2020/07/24	2	65.60	0	0.00	64.90	2	948	0.21%
2020/07/23	16	67.88	0	0.00	67.00	16	947	1.69%
2020/07/22	9	68.60	6	69.20	67.80	3	953	0.31%
2020/07/21	0	0.00	8	67.99	67.80	-8	949	-0.84%
2020/07/17	2	66.50	0	0.00	65.30	2	956	0.21%
2020/07/16	3	67.00	0	0.00	66.60	3	961	0.31%
2020/07/15	3	68.40	0	0.00	66.60	3	964	0.31%
2020/07/13	8	68.91	2	69.40	68.50	6	996	0.60%
2020/07/10	2	68.65	0	0.00	67.60	2	1,040	0.19%
2020/07/09	6	71.00	6	72.02	70.20	0	1,045	0.00%
2020/07/08	8	71.65	4	72.40	71.40	4	1,038	0.39%
2020/07/07	4	72.40	0	0.00	70.50	4	1,027	0.39%
2020/06/17	0	0.00	2	67.75	65.10	-2	861	-0.23%
2020/06/05	4	63.25	4	63.90	66.30	0	857	0.00%
2020/05/14	2	61.00	0	0.00	59.30	2	862	0.23%
2020/04/08	0	0.00	1	52.70	53.00	-1	717	-0.14%
2020/04/06	1	47.00	0	0.00	50.20	1	751	0.13%
2020/03/05	1	74.70	1	74.80	75.20	0	1,064	0.00%
2020/03/03	1	73.80	1	73.00	73.60	0	1,057	0.00%
2020/02/21	0	0.00	48	76.55	76.20	-48	1,057	-4.54%
2020/02/20	48	74.99	0	0.00	75.30	48	1,032	4.65%
2020/02/14	0	0.00	2	73.30	73.20	-2	1,013	-0.20%
2020/02/13	5	74.20	9	73.67	73.30	-4	1,019	-0.39%
2020/02/12	6	72.50	0	0.00	72.50	6	1,019	0.59%
2020/02/05	0	0.00	2	72.00	71.30	-2	1,051	-0.19%
2020/02/03	0	0.00	5	67.90	69.00	-5	1,058	-0.47%
2020/01/14	0	0.00	1	79.00	78.80	-1	1,074	-0.09%
2020/01/07	0	0.00	1	79.60	79.00	-1	1,098	-0.09%
2020/01/06	1	80.30	0	0.00	79.90	1	1,110	0.09%
2020/01/03	0	0.00	7	82.20	82.20	-7	1,106	-0.63%
2019/12/27	3	87.63	1	87.40	85.40	2	1,050	0.19%
2019/12/26	12	84.20	6	84.97	85.90	6	939	0.64%
2019/12/25	1	82.20	1	81.60	82.00	0	848	0.00%
2019/12/17	0	0.00	1	82.00	81.60	-1	871	-0.11%
2019/12/16	1	82.00	8	82.53	82.10	-7	864	-0.81%
2019/12/13	10	80.23	2	80.40	81.00	8	841	0.95%
2019/12/12	1	83.20	0	0.00	81.10	1	820	0.12%
2019/11/21	0	0.00	1	78.00	78.00	-1	890	-0.11%
2019/11/01	0	0.00	2	79.00	81.00	-2	1,048	-0.19%
2019/10/31	2	80.60	0	0.00	79.30	2	1,055	0.19%
2019/10/30	0	0.00	2	81.00	80.90	-2	1,059	-0.19%
2019/10/18	1	83.20	1	82.80	82.20	0	1,230	0.00%
2019/10/09	0	0.00	1	78.50	79.50	-1	1,340	-0.07%
2019/10/04	1	81.80	1	80.80	80.60	0	1,437	0.00%
2019/09/17	1	85.90	1	86.60	85.60	0	1,841	0.00%
2019/09/11	1	84.50	1	85.30	85.30	0	1,964	0.00%
2019/09/06	1	88.80	1	87.20	87.00	0	2,000	0.00%
2019/08/23	0	0.00	1	85.90	84.40	-1	2,510	-0.04%
2019/08/22	1	84.50	0	0.00	85.30	1	2,522	0.04%
2019/07/31	2	88.00	0	0.00	88.60	2	3,018	0.07%
2019/07/16	5	100.00	5	101.00	102.50	0	3,537	0.00%
2019/07/12	0	0.00	1	98.70	99.90	-1	3,658	-0.03%
2019/07/10	0	0.00	10	97.80	98.00	-10	3,848	-0.26%
2019/07/08	0	0.00	1	98.40	98.20	-1	3,971	-0.03%
2019/07/04	2	102.00	1	101.00	101.00	1	4,273	0.02%
2019/07/03	17	102.65	2	102.00	101.00	15	4,250	0.35%
2019/07/02	0	0.00	2	97.00	97.50	-2	4,181	-0.05%
2019/07/01	2	95.30	1	94.90	94.50	1	4,230	0.02%
2019/06/21	0	0.00	2	96.30	93.10	-2	5,233	-0.04%
2019/06/20	1	94.60	5	94.30	96.00	-4	5,360	-0.07%
2019/06/17	0	0.00	10	92.80	93.10	-10	6,079	-0.16%
2019/06/13	11	95.73	12	94.67	93.00	-1	6,533	-0.02%
2019/06/11	2	92.85	2	91.70	91.50	0	7,475	0.00%
2019/06/06	0	0.00	1	90.00	90.00	-1	7,860	-0.01%
2019/06/05	5	90.48	6	91.17	89.60	-1	7,841	-0.01%
2019/06/04	5	91.38	3	91.50	89.40	2	7,829	0.03%
2019/06/03	2	88.35	0	0.00	89.40	2	7,783	0.03%
2019/05/31	1	93.60	2	91.30	90.20	-1	7,800	-0.01%
2019/05/24	2	87.25	0	0.00	86.70	2	7,979	0.03%
2019/05/22	2	91.30	4	91.45	88.10	-2	8,372	-0.02%
2019/05/21	0	0.00	2	91.55	90.50	-2	8,408	-0.02%
2019/05/13	0	0.00	1	90.10	87.50	-1	8,491	-0.01%
2019/05/10	1	95.20	0	0.00	92.10	1	8,443	0.01%
2019/05/07	10	103.25	11	101.27	100.50	-1	8,328	-0.01%
2019/05/06	5	103.00	1	103.50	101.00	4	8,296	0.05%
2019/05/03	0	0.00	8	103.96	106.00	-8	8,246	-0.10%
2019/05/02	1	99.00	0	0.00	96.60	1	8,138	0.01%
2019/04/29	22	97.39	20	98.65	96.10	2	8,280	0.02%
2019/04/26	19	100.74	19	100.95	100.50	0	8,370	0.00%
2019/04/25	13	101.31	8	100.63	102.00	5	8,373	0.06%
2019/04/24	2	103.50	6	101.83	102.00	-4	8,327	-0.05%
2019/04/22	5	100.50	0	0.00	103.00	5	8,220	0.06%
2019/04/18	0	0.00	21	103.00	103.00	-21	8,186	-0.26%
2019/04/17	1	104.00	1	107.00	107.00	0	8,114	0.00%
2019/04/16	10	109.70	1	112.00	106.00	9	7,996	0.11%
2019/04/15	1	112.00	3	113.67	113.50	-2	7,859	-0.03%
2019/04/12	14	116.29	0	0.00	112.50	14	7,814	0.18%
2019/04/11	0	0.00	21	116.26	115.00	-21	7,750	-0.27%
2019/04/10	4	117.00	4	115.25	116.00	0	7,629	0.00%
2019/04/09	0	0.00	2	115.25	111.50	-2	7,397	-0.03%
2019/04/08	15	114.40	0	0.00	112.00	15	7,367	0.20%
2019/04/02	14	114.29	0	0.00	113.00	14	7,189	0.19%
2019/04/01	22	116.16	31	119.63	113.00	-9	7,057	-0.13%
2019/03/29	3	113.50	0	0.00	113.50	3	6,663	0.05%
2019/03/28	1	113.00	11	112.32	109.00	-10	6,621	-0.15%
2019/03/26	2	110.00	5	112.50	111.50	-3	6,348	-0.05%
2019/03/21	7	109.43	8	111.31	110.00	-1	5,912	-0.02%
2019/03/20	19	111.24	2	112.00	108.00	17	5,735	0.30%
2019/03/19	4	108.75	3	108.00	109.00	1	5,403	0.02%
2019/03/15	11	106.77	7	107.21	112.00	4	4,965	0.08%
2019/03/14	4	97.90	19.1	101.30	104.00	-15.1	4,423	-0.34%
2019/03/13	11	87.95	2.2	93.36	94.80	8.9	3,957	0.22%
2019/03/12	2	86.00	1	87.20	86.20	1	3,691	0.03%
2019/03/08	0.2	83.00	1	79.80	81.20	-0.8	3,698	-0.02%
2019/03/06	1	83.80	0	0.00	83.80	1	3,867	0.03%
2019/03/04	2	84.20	2	83.70	83.00	0	3,747	0.00%
2019/02/27	0	0.00	6	83.63	83.80	-6	3,749	-0.16%
2019/02/26	1	89.10	2	87.40	84.60	-1	3,799	-0.03%
2019/02/25	4	87.53	2	87.20	87.80	2	3,946	0.05%
2019/02/22	7	87.61	2	86.85	87.10	5	3,894	0.13%
2019/02/21	21	87.56	23	88.20	88.60	-2	3,674	-0.05%
2019/02/20	2	81.50	0	0.00	80.60	2	3,469	0.06%
2019/02/19	0	0.00	1	81.90	80.60	-1	3,443	-0.03%
2019/02/18	1	79.30	0	0.00	78.50	1	3,378	0.03%
2019/02/14	2	80.45	1	79.30	79.50	1	3,384	0.03%
2019/02/13	1	80.50	1	79.00	78.60	0	3,387	0.00%
2019/01/30	1	76.80	1	76.20	76.10	0	3,611	0.00%
2019/01/29	10	77.00	10	77.50	76.00	0	3,778	0.00%
2019/01/23	1	84.20	1	83.10	82.80	0	4,024	0.00%
2019/01/22	0	0.00	2	83.00	82.00	-2	4,070	-0.05%
2019/01/21	3	80.47	0	0.00	84.40	3	4,091	0.07%
2019/01/18	1	79.10	2	80.20	79.10	-1	4,078	-0.02%
2019/01/17	2	80.10	2	77.60	74.80	0	4,118	0.00%
2019/01/16	1	78.20	1	77.80	77.70	0	4,172	0.00%
2019/01/15	1	77.20	0	0.00	77.20	1	4,183	0.02%
2019/01/14	1	76.40	1	77.40	77.40	0	4,198	0.00%
2019/01/11	1	78.00	22	78.14	75.30	-21	4,223	-0.50%
2019/01/09	1	75.30	1	74.50	74.50	0	4,199	0.00%
2018/12/28	5	72.80	0	0.00	73.20	5	4,500	0.11%
2018/12/21	0	0.00	5	72.00	74.50	-5	5,173	-0.10%
2018/12/20	1	71.80	6	73.55	73.10	-5	5,203	-0.10%
2018/12/18	26	77.39	2	78.95	76.70	24	5,319	0.45%
2018/12/17	1	78.50	1	78.10	79.00	0	5,365	0.00%
2018/12/14	2	77.75	1	77.70	78.10	1	5,397	0.02%
2018/12/13	1	77.20	0	0.00	76.40	1	5,375	0.02%
2018/12/03	0	0.00	2	83.40	85.00	-2	6,234	-0.03%
2018/11/30	2	78.60	0	0.00	78.50	2	6,178	0.03%
2018/11/29	0	0.00	1	77.90	76.10	-1	6,282	-0.02%
2018/11/28	2	76.90	1	77.10	76.00	1	6,234	0.02%
2018/11/23	0	0.00	2	77.80	73.30	-2	6,442	-0.03%
2018/11/22	8	77.01	6	78.05	77.20	2	6,430	0.03%
2018/11/19	1	72.10	1	72.00	72.00	0	6,423	0.00%
2018/11/09	10	71.80	10	71.00	72.50	0	7,088	0.00%
2018/11/07	5	71.54	6	70.87	74.70	-1	7,267	-0.01%
2018/11/06	1	74.20	0	0.00	69.60	1	7,287	0.01%
2018/11/02	10	73.00	13	73.04	72.00	-3	7,499	-0.04%
2018/10/31	0	0.00	2	60.50	63.40	-2	7,596	-0.03%
2018/10/25	9	72.27	10	72.33	67.90	-1	8,531	-0.01%
2018/10/24	1	72.50	1	69.90	75.40	0	8,579	0.00%
2018/10/23	0	0.00	5	70.12	68.60	-5	8,644	-0.06%
2018/10/22	0	0.00	1	71.90	72.00	-1	8,802	-0.01%
2018/10/19	2	69.95	1	71.20	71.60	1	8,932	0.01%
2018/10/18	4	71.98	3	70.37	69.90	1	9,187	0.01%
2018/10/11	0	0.00	2	68.40	66.60	-2	10,222	-0.02%
2018/10/09	1	72.10	3	74.73	73.90	-2	10,225	-0.02%
2018/10/08	4	76.55	3	75.43	77.00	1	10,214	0.01%
2018/10/05	2	78.80	6	75.90	75.50	-4	10,248	-0.04%
2018/10/04	7	81.67	6	80.35	83.20	1	10,302	0.01%
2018/10/03	4	81.98	7	83.43	80.60	-3	10,476	-0.03%
2018/10/02	4	90.15	3	91.73	87.80	1	10,553	0.01%
2018/10/01	1	90.40	1	90.10	89.80	0	10,536	0.00%
2018/09/28	3	90.63	6	90.65	89.80	-3	10,706	-0.03%
2018/09/27	5	88.50	1	88.90	87.70	4	10,688	0.04%
2018/09/25	3	90.30	2	89.55	90.10	1	10,814	0.01%
2018/09/21	4	86.25	6	85.63	87.10	-2	10,870	-0.02%
2018/09/20	1	84.40	4	85.52	84.40	-3	10,978	-0.03%
2018/09/19	7	86.10	2	86.25	84.10	5	11,146	0.04%
2018/09/18	3	85.27	3	86.40	85.10	0	11,141	0.00%
2018/09/17	2	87.85	1	88.60	87.70	1	11,068	0.01%
2018/09/14	1	88.40	1	85.40	88.40	0	11,037	0.00%
2018/09/13	7	80.93	0	0.00	82.50	7	10,923	0.06%
2018/09/12	6	89.43	4	89.58	88.90	2	10,862	0.02%
2018/09/11	11	92.60	3	93.77	89.10	8	10,730	0.07%
2018/09/10	6	99.98	6	101.28	99.00	0	10,501	0.00%
2018/09/07	0	0.00	1	102.00	103.50	-1	10,436	-0.01%
2018/09/06	2	104.00	2	102.50	107.00	0	10,422	0.00%
2018/09/05	18	105.53	13	105.46	103.50	5	10,416	0.05%
2018/09/04	20	109.50	21	109.00	110.00	-1	10,441	-0.01%
2018/09/03	3	110.83	7	110.36	109.50	-4	10,495	-0.04%
2018/08/31	11	112.55	0	0.00	113.50	11	10,709	0.10%
2018/08/30	4	118.00	0	0.00	119.00	4	10,743	0.04%
2018/08/29	0	0.00	3	117.33	120.00	-3	10,788	-0.03%
2018/08/28	1	115.50	0	0.00	115.00	1	10,951	0.01%
2018/08/27	1	115.00	1	116.00	116.00	0	10,990	0.00%
2018/08/22	1	115.00	1	115.00	116.00	0	11,279	0.00%
2018/08/21	5	117.60	4	117.38	114.50	1	11,317	0.01%
2018/08/20	3	105.17	3	106.17	115.50	0	11,226	0.00%
2018/08/17	2	108.50	1	112.00	105.00	1	11,376	0.01%
2018/08/16	5	107.50	5	109.70	110.50	0	11,402	0.00%
2018/08/15	4	107.38	3	108.17	109.00	1	11,320	0.01%
2018/08/14	0	0.00	2	114.00	111.50	-2	11,342	-0.02%
2018/08/13	8	118.06	4	117.38	113.50	4	11,345	0.04%
2018/08/10	23	127.20	28	128.41	126.00	-5	11,420	-0.04%
2018/08/09	1	124.50	4	128.13	129.00	-3	11,345	-0.03%
2018/08/08	15	128.80	13	129.96	126.00	2	11,396	0.02%
2018/08/07	1	124.50	1	125.50	125.00	0	11,266	0.00%
2018/08/06	11	121.64	4	121.00	128.00	7	11,337	0.06%
2018/08/03	1	124.50	1	130.00	122.50	0	11,207	0.00%
2018/08/02	14	120.39	16	120.44	127.00	-2	10,984	-0.02%
2018/08/01	5	136.75	6	140.67	123.00	-1	10,537	-0.01%
2018/07/31	9	129.22	10.1	129.67	136.50	-1.1	10,083	-0.01%
2018/07/30	19	126.50	14	123.54	124.50	5	9,853	0.05%
2018/07/27	3	133.50	8	132.88	131.50	-5	9,674	-0.05%
2018/07/26	2	135.25	1	133.00	131.00	1	9,492	0.01%
2018/07/25	5	134.60	7	135.71	134.50	-2	9,336	-0.02%
2018/07/24	39	131.74	38	131.87	132.00	1	9,032	0.01%
2018/07/23	144	121.74	25	121.90	133.00	119	8,691	1.37%	大買/鉅額交易
2018/07/20	27	117.06	154	117.89	121.00	-127	8,312	-1.53%	大賣/鉅額交易
2018/07/19	1	110.00	1	110.00	110.00	0	8,035	0.00%
2018/07/18	0	0.00	4	99.90	100.00	-4	7,940	-0.05%
2018/07/17	51	106.76	100	104.24	104.00	-49	7,919	-0.62%
2018/07/16	100	107.70	121	105.56	105.50	-21	7,930	-0.26%	大賣/
2018/07/13	12	114.92	11	111.95	111.00	1	7,854	0.01%
2018/07/12	78	112.96	8	114.31	112.50	70	7,801	0.90%
2018/07/11	33	110.62	38	111.08	110.50	-5	7,706	-0.06%
2018/07/10	17	109.38	8	107.56	110.50	9	7,546	0.12%
2018/07/09	20	100.50	33	100.94	100.50	-13	7,448	-0.17%
2018/07/06	21	101.16	108	104.43	102.50	-87	7,620	-1.14%	大賣/
2018/07/05	121	101.83	21	104.36	97.00	100	7,452	1.34%	大買/
2018/07/04	3	101.67	1	99.10	102.50	2	7,272	0.03%
2018/07/03	0.1	101.50	0	0.00	101.50	0.1	7,102	0.00%
2018/07/02	28	112.36	28	110.93	112.50	0	6,998	0.00%
2018/06/29	10	106.25	12	107.79	108.50	-2	6,864	-0.03%
2018/06/28	23	118.65	44	113.14	107.50	-21	6,672	-0.31%
2018/06/27	24	123.58	14	121.25	119.00	10	6,470	0.15%
2018/06/26	3	121.67	7	124.50	124.00	-4	6,504	-0.06%
2018/06/25	7	120.00	3	118.00	120.00	4	6,484	0.06%
2018/06/22	0	0.00	4	124.75	121.50	-4	6,450	-0.06%
2018/06/21	8	145.56	6	149.00	134.50	2	6,383	0.03%
2018/06/20	9	145.17	9	143.44	142.00	0	6,308	0.00%
2018/06/19	9	142.17	3	146.00	143.00	6	6,265	0.10%
2018/06/15	0	0.00	1	162.00	144.50	-1	6,276	-0.02%
2018/06/14	2	160.50	1	156.50	160.50	1	6,241	0.02%
2018/06/13	1	163.50	7	158.71	159.00	-6	6,194	-0.10%
2018/06/12	3	160.17	4	158.50	168.00	-1	6,126	-0.02%
2018/06/11	8	152.69	8	152.81	153.00	0	5,982	0.00%
2018/06/08	24	149.77	15	147.07	152.50	9	5,828	0.15%
2018/06/07	6	138.92	5	137.20	141.00	1	5,542	0.02%
2018/06/06	5	130.70	10	128.75	134.50	-5	5,367	-0.09%
2018/06/05	7	130.43	2	125.00	123.50	5	5,239	0.10%
2018/06/04	1	120.50	4	121.63	125.00	-3	5,009	-0.06%
2018/06/01	1	116.50	1	113.50	114.00	0	4,878	0.00%
2018/05/31	4	120.38	3	117.00	115.00	1	4,758	0.02%
2018/05/30	3	106.83	3	112.50	115.50	0	4,525	0.00%
2018/05/29	9	105.00	9	108.78	105.00	0	4,326	0.00%
2018/05/28	1	105.50	1	106.50	108.50	0	4,203	0.00%
2018/05/25	15	104.04	15	102.70	102.00	0	4,126	0.00%
2018/05/24	3	96.00	5	96.36	98.10	-2	3,815	-0.05%
2018/05/23	3	88.40	0	0.00	89.20	3	3,716	0.08%
2018/05/22	1	91.60	9	89.44	90.90	-8	3,664	-0.22%
2018/05/21	7	88.53	4	88.55	89.50	3	3,557	0.08%
2018/05/18	10	83.83	17	81.38	86.50	-7	3,371	-0.21%
2018/05/17	10	79.31	12	79.76	78.70	-2	3,142	-0.06%
2018/05/16	1	76.50	0	0.00	76.50	1	2,915	0.03%
2018/05/15	17	69.76	20	71.57	69.60	-3	2,781	-0.11%
2018/05/14	15	70.11	12	65.98	71.00	3	2,777	0.11%
2018/05/11	3	63.70	1	63.50	65.10	2	2,619	0.08%
2018/05/07	1	59.50	0	0.00	59.30	1	2,784	0.04%
2018/05/04	1	58.60	0	0.00	57.90	1	2,984	0.03%
2018/04/27	1	58.10	0	0.00	59.90	1	3,483	0.03%
2018/04/26	1	62.10	0	0.00	58.10	1	3,536	0.03%
2018/04/23	1	65.70	1	62.90	62.60	0	3,429	0.00%
2018/04/20	0	0.00	1	67.60	65.50	-1	3,379	-0.03%
2018/04/19	1	64.80	0	0.00	66.00	1	3,301	0.03%
2018/04/17	2	67.90	1	67.30	65.20	1	3,240	0.03%
2018/04/16	2	70.00	1	71.00	68.30	1	3,167	0.03%
2018/04/13	1	68.00	0	0.00	68.80	1	3,051	0.03%
2018/04/12	11	68.42	9	70.86	67.60	2	2,929	0.07%
2018/04/11	1	64.10	1	67.30	67.30	0	2,688	0.00%
2018/03/30	0	0.00	8	61.95	60.60	-8	2,650	-0.30%
2018/03/29	0	0.00	5	62.00	61.40	-5	2,640	-0.19%
2018/03/27	0	0.00	2	61.60	62.10	-2	2,554	-0.08%
2018/03/23	3	59.73	2	59.40	59.60	1	2,529	0.04%
2018/03/21	4	62.55	0	0.00	62.30	4	2,510	0.16%
2018/03/14	0	0.00	2	60.70	60.80	-2	2,508	-0.08%
2018/03/13	0	0.00	1	61.50	61.40	-1	2,564	-0.04%
2018/03/12	3	60.87	0	0.00	60.90	3	2,591	0.12%
2018/03/05	1	61.80	0	0.00	59.90	1	2,616	0.04%
2018/03/02	5	61.68	0	0.00	62.10	5	2,612	0.19%
2018/03/01	2	63.00	0	0.00	63.10	2	2,609	0.08%
2018/02/27	0	0.00	4	65.30	63.90	-4	2,604	-0.15%
2018/02/06	2	59.55	0	0.00	56.20	2	2,850	0.07%
2018/02/05	2	61.00	0	0.00	62.40	2	2,829	0.07%
2018/02/02	2	63.90	0	0.00	63.90	2	2,885	0.07%
2018/02/01	5	66.78	3	67.13	65.20	2	2,905	0.07%
2018/01/30	0	0.00	1	64.20	63.90	-1	2,848	-0.04%
2018/01/29	1	66.20	6	66.42	65.00	-5	2,815	-0.18%
2018/01/26	0	0.00	1	64.00	63.00	-1	2,670	-0.04%
2018/01/25	14	62.54	9	61.13	62.50	5	2,600	0.19%
2018/01/22	4	55.08	3	54.50	55.70	1	2,337	0.04%