揚明光 (3504)-中國信託-三重券商分點個股進出

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
57.0
漲跌
▼0.2
漲幅
-0.35%
成交量
275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－中國信託-三重券商分點個股進出

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

中國信託-三重券商分點個股進出
中國信託-三重券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/22	0	0.00	1	57.50	57.20	-1	514	-0.19%
2024/05/21	1	56.70	0	0.00	56.60	1	526	0.19%
2024/05/20	1	56.90	0	0.00	56.40	1	524	0.19%
2024/05/16	1	56.20	0	0.00	55.90	1	658	0.15%
2024/05/13	1	55.40	0	0.00	55.30	1	709	0.14%
2024/05/10	1	55.20	0	0.00	55.50	1	753	0.13%
2024/05/07	4	55.95	0	0.00	56.00	4	788	0.51%
2024/05/06	2	55.25	1	55.30	55.20	1	814	0.12%
2024/04/26	2	53.95	0	0.00	53.50	2	1,222	0.16%
2024/04/19	4	54.05	1	53.60	53.90	3	1,246	0.24%
2024/04/18	1	56.20	0	0.00	55.90	1	1,249	0.08%
2024/04/15	3	56.67	0	0.00	56.20	3	1,254	0.24%
2024/04/03	0.2	58.60	0	0.00	58.60	0.2	1,373	0.01%
2024/04/02	2	59.00	0	0.00	58.40	2	1,376	0.15%
2024/03/05	1	65.60	0	0.00	65.20	1	1,512	0.07%
2024/02/23	1	70.00	0	0.00	69.60	1	1,528	0.07%
2024/02/22	1	72.00	0	0.00	71.40	1	1,620	0.06%
2024/02/20	0	0.00	1	71.50	71.50	-1	1,634	-0.06%
2024/02/19	2	74.85	1	75.70	74.00	1	1,602	0.06%
2024/02/16	0	0.00	1	69.50	70.80	-1	1,502	-0.07%
2024/02/15	0	0.00	3	68.90	68.80	-3	1,484	-0.20%
2024/02/02	3	71.97	0	0.00	71.90	3	1,443	0.21%
2024/01/31	0	0.00	1	70.30	69.80	-1	1,390	-0.07%
2024/01/30	0	0.00	1	69.40	69.30	-1	1,377	-0.07%
2024/01/29	12	71.64	10	70.90	69.60	2	1,373	0.15%
2024/01/24	10	74.90	12	75.08	71.90	-2	1,281	-0.16%
2024/01/23	2	71.80	0	0.00	70.80	2	1,095	0.18%
2024/01/22	2	69.85	2	70.00	70.00	0	1,006	0.00%
2024/01/04	1	67.30	1	66.90	66.50	0	897	0.00%
2024/01/02	0	0.00	5	68.88	68.70	-5	869	-0.57%
2023/12/27	0	0.00	4	68.15	68.20	-4	772	-0.52%
2023/12/22	1	64.20	0	0.00	64.10	1	710	0.14%
2023/12/14	0	0.00	0	67.90	66.90	0	690	0.00%
2023/12/13	7	67.11	0	0.00	66.70	7	650	1.08%
2023/11/24	0	0.00	3	68.90	67.60	-3	603	-0.50%
2023/11/22	0	0.00	1	69.90	68.80	-1	570	-0.18%
2023/11/21	0.1	68.90	0	0.00	68.70	0.1	526	0.02%
2023/11/16	0	0.00	1	60.80	61.20	-1	378	-0.26%
2023/10/16	1	60.10	0	0.00	60.00	1	484	0.21%
2023/10/11	3	60.50	0	0.00	60.50	3	526	0.57%
2023/10/04	2	61.20	0	0.00	61.30	2	560	0.36%
2023/09/13	0	0.00	1	64.20	64.10	-1	733	-0.14%
2023/09/12	3	62.50	0	0.00	62.70	3	737	0.41%
2023/09/11	1	62.70	0	0.00	62.60	1	751	0.13%
2023/09/06	0	0.00	2	65.50	65.80	-2	772	-0.26%
2023/09/05	2	67.30	0	0.00	66.70	2	781	0.26%
2023/08/31	0	0.00	1	62.50	63.00	-1	836	-0.12%
2023/08/29	1	61.00	0	0.00	61.10	1	933	0.11%
2023/08/08	1	66.90	0	0.00	66.80	1	1,146	0.09%
2023/07/26	0.1	69.90	1	69.60	69.50	-0.9	1,122	-0.08%
2023/07/25	1	70.70	0	0.00	70.90	1	1,119	0.09%
2023/07/21	0	0.00	5	73.40	73.20	-5	1,117	-0.45%
2023/07/13	0	0.00	3	75.93	74.70	-3	1,154	-0.26%
2023/07/12	1	76.00	0	0.00	75.60	1	1,173	0.09%
2023/07/11	1	77.50	0	0.00	77.30	1	1,173	0.09%
2023/07/10	5	80.74	2	80.30	78.10	3	1,163	0.26%
2023/07/06	0	0.00	1	80.60	79.20	-1	1,093	-0.09%
2023/07/03	0	0.00	2	78.40	77.70	-2	1,054	-0.19%
2023/06/27	0	0.00	1	77.90	77.20	-1	1,112	-0.09%
2023/06/21	2.1	77.20	0	0.00	77.80	2.1	1,102	0.19%
2023/06/20	0	0.00	2.1	77.71	77.10	-2.1	1,107	-0.19%
2023/06/19	0.2	78.00	0	0.00	78.10	0.2	1,105	0.01%
2023/06/16	1	78.70	1	78.70	77.80	0	1,107	0.00%
2023/06/15	0	0.00	3	78.17	78.00	-3	1,103	-0.27%
2023/06/14	0.1	80.80	1	79.80	79.50	-0.9	1,091	-0.09%
2023/06/13	2.2	80.89	0	0.00	80.30	2.2	1,089	0.20%
2023/06/12	3	80.53	1	80.30	80.10	2	1,088	0.18%
2023/06/09	1	81.30	0	0.00	81.10	1	1,089	0.09%
2023/06/07	0	0.00	8	82.00	81.30	-8	1,097	-0.73%
2023/06/06	2	81.15	0	0.00	81.30	2	1,112	0.18%
2023/06/01	1	87.00	1	88.50	86.20	0	1,218	0.00%
2023/05/31	1	84.20	0	0.00	83.10	1	1,192	0.08%
2023/05/30	2	83.60	1	84.20	84.00	1	1,189	0.08%
2023/05/05	1	77.80	0	0.00	77.50	1	1,231	0.08%
2023/04/20	2	82.75	2	81.20	80.60	0	1,366	0.00%
2023/04/19	1	84.50	0	0.00	84.00	1	1,354	0.07%
2023/04/10	0	0.00	1	90.10	89.40	-1	1,386	-0.07%
2023/04/07	5	88.80	0	0.00	88.40	5	1,374	0.36%
2023/03/31	5	88.02	0	0.00	87.90	5	1,377	0.36%
2023/03/30	1	88.30	3	89.03	88.30	-2	1,374	-0.15%
2023/03/28	7	86.00	0	0.00	85.20	7	1,360	0.51%
2023/03/21	3	86.30	0	0.00	86.90	3	1,432	0.21%
2023/03/20	0	0.00	1	84.40	85.50	-1	1,440	-0.07%
2023/03/16	3	84.00	0	0.00	84.40	3	1,473	0.20%
2023/03/15	0	0.00	1	86.00	86.00	-1	1,493	-0.07%
2023/03/14	0	0.00	5	86.90	86.40	-5	1,518	-0.33%
2023/03/10	1	86.00	1	85.50	86.00	0	1,587	0.00%
2023/03/09	1	89.20	0	0.00	88.60	1	1,644	0.06%
2023/03/08	0	0.00	1	89.30	89.20	-1	1,787	-0.06%
2023/03/06	16	90.53	11	90.48	91.40	5	1,701	0.29%
2023/03/03	2	87.10	2	86.30	85.80	0	1,584	0.00%
2023/03/02	1	83.00	1	83.40	84.10	0	1,622	0.00%
2023/03/01	0	0.00	1	83.90	83.50	-1	1,698	-0.06%
2023/02/24	0	0.00	1	84.40	83.10	-1	1,720	-0.06%
2023/02/23	0	0.00	4	85.00	84.40	-4	1,735	-0.23%
2023/02/22	6	84.42	0	0.00	84.20	6	1,793	0.33%
2023/02/21	3	87.17	3	86.60	87.60	0	1,967	0.00%
2023/02/14	0	0.00	0.1	84.00	83.40	-0.1	2,429	0.00%
2023/02/13	1	84.10	0	0.00	83.60	1	2,464	0.04%
2023/02/09	1	88.10	0	0.00	87.90	1	2,536	0.04%
2023/02/08	2	87.80	0	0.00	87.10	2	2,607	0.08%
2023/02/07	1	89.00	1	87.80	87.40	0	2,721	0.00%
2023/02/06	2	87.90	0	0.00	88.50	2	2,786	0.07%
2023/02/03	2	88.95	2	89.60	88.30	0	2,800	0.00%
2023/02/02	0.1	90.00	3	89.80	89.90	-3	2,833	-0.10%
2023/02/01	3	85.27	0	0.00	86.20	3	2,752	0.11%
2023/01/13	0	0.00	1	81.20	81.70	-1	2,786	-0.04%
2023/01/11	1	83.90	0	0.00	83.10	1	2,809	0.04%
2023/01/09	0	0.00	1	83.50	83.20	-1	2,845	-0.04%
2023/01/05	0	0.00	30	83.10	83.50	-30	2,894	-1.04%
2023/01/04	16	80.37	0	0.00	81.70	16	2,893	0.55%
2023/01/03	0	0.00	39	77.96	78.50	-39	2,890	-1.35%
2022/12/30	0	0.00	1	77.30	75.80	-1	2,904	-0.03%
2022/12/27	0	0.00	7	79.16	77.90	-7	3,011	-0.23%
2022/12/21	4	76.50	0	0.00	76.40	4	3,252	0.12%
2022/12/20	0	0.00	3	76.50	76.00	-3	3,309	-0.09%
2022/12/19	21	79.27	1	79.80	79.10	20	3,397	0.59%
2022/12/16	8	80.75	0	0.00	80.20	8	3,476	0.23%
2022/12/15	0	0.00	2	84.50	82.90	-2	3,533	-0.06%
2022/12/14	9	81.72	4	82.83	82.80	5	3,563	0.14%
2022/12/13	12	82.67	4	83.10	82.30	8	3,591	0.22%
2022/12/12	3	84.70	3	84.30	84.30	0	3,630	0.00%
2022/12/09	2	85.60	0	0.00	85.70	2	3,678	0.05%
2022/12/08	6	85.93	0	0.00	87.70	6	3,782	0.16%
2022/12/07	4	86.45	4	87.23	86.40	0	3,919	0.00%
2022/12/06	10	90.55	3	89.47	89.20	7	3,986	0.18%
2022/12/05	2	93.20	2	92.70	92.40	0	4,155	0.00%
2022/12/02	6	93.92	1	94.30	93.50	5	4,317	0.12%
2022/11/30	5	95.00	8	93.80	93.20	-3	5,041	-0.06%
2022/11/24	3	90.50	0	0.00	90.30	3	6,369	0.05%
2022/11/23	1	92.90	6	89.90	89.60	-5	6,451	-0.08%
2022/11/21	2	92.00	2	90.70	90.70	0	6,462	0.00%
2022/11/18	4	93.23	1	94.10	92.70	3	6,472	0.05%
2022/11/17	5	93.84	2	94.35	93.40	3	6,465	0.05%
2022/11/16	6	90.48	10	89.46	90.80	-4	6,363	-0.06%
2022/11/15	4	92.00	1	92.50	91.10	3	6,365	0.05%
2022/11/14	1	91.80	0	0.00	93.40	1	6,388	0.02%
2022/11/11	1	91.50	1	92.50	90.10	0	6,465	0.00%
2022/11/08	2	88.15	2	87.85	84.20	0	6,632	0.00%
2022/11/04	1	83.50	2	82.85	84.00	-1	6,960	-0.01%
2022/11/03	1	81.80	2	82.85	83.60	-1	7,148	-0.01%
2022/11/02	11	79.98	10	80.41	79.60	1	7,138	0.01%
2022/11/01	1	75.30	6	75.00	75.60	-5	7,246	-0.07%
2022/10/31	6	75.00	0	0.00	74.30	6	7,570	0.08%
2022/10/14	2	77.50	2	77.80	77.30	0	10,055	0.00%
2022/10/13	0	0.00	2	75.50	74.30	-2	10,176	-0.02%
2022/10/12	1	76.70	0	0.00	79.00	1	10,400	0.01%
2022/10/11	0	0.00	1	79.40	79.40	-1	10,525	-0.01%
2022/10/05	12	89.43	0	0.00	87.20	12	11,760	0.10%
2022/10/04	0	0.00	0.1	88.10	88.60	-0.1	11,954	0.00%
2022/09/29	0.1	85.80	0	0.00	85.70	0.1	12,801	0.00%
2022/09/28	2	90.45	2	87.05	86.80	0	12,842	0.00%
2022/09/27	1	93.60	1	94.40	93.50	0	12,884	0.00%
2022/09/26	2	99.05	4	94.53	93.00	-2	12,863	-0.02%
2022/09/23	3	103.00	1	101.00	101.00	2	12,819	0.02%
2022/09/22	0	0.00	2	106.50	107.00	-2	12,765	-0.02%
2022/09/21	4	104.88	0	0.00	105.50	4	12,741	0.03%
2022/09/20	1	102.00	1	104.50	103.00	0	12,779	0.00%
2022/09/19	3	102.83	2	103.50	102.00	1	12,889	0.01%
2022/09/15	4	108.13	3	106.17	104.00	1	12,852	0.01%
2022/09/14	8	104.19	8.2	103.99	107.00	-0.2	12,746	0.00%
2022/09/13	11	106.18	11.1	107.67	104.00	-0.1	12,603	0.00%
2022/09/12	14	107.00	29	106.43	107.00	-15	12,537	-0.12%
2022/09/08	21.3	106.73	25	106.24	103.00	-3.7	12,372	-0.03%
2022/09/07	8	106.69	9	105.17	104.50	-1	12,251	-0.01%
2022/09/06	149	116.32	123	108.27	106.50	26	12,153	0.21%	大買/大賣/
2022/09/05	1	115.00	2	109.00	109.00	-1	11,556	-0.01%
2022/09/02	24	113.77	32	113.19	114.00	-8	11,627	-0.07%
2022/09/01	7	103.43	8	107.88	110.50	-1	10,967	-0.01%
2022/08/31	20	102.28	12	101.63	100.50	8	10,677	0.07%
2022/08/30	46	94.92	43.1	95.79	98.60	2.9	10,344	0.03%
2022/08/24	0	0.00	5	93.72	92.50	-5	10,039	-0.05%
2022/08/23	9	92.36	12	92.14	92.30	-3	9,988	-0.03%
2022/08/22	0	0.00	2	96.80	95.10	-2	9,894	-0.02%
2022/08/19	1	101.50	4	102.75	99.50	-3	9,808	-0.03%
2022/08/18	2	100.25	1	100.00	100.00	1	9,686	0.01%
2022/08/17	6	100.82	11	101.77	102.50	-5	9,540	-0.05%
2022/08/16	13	100.89	19	99.76	97.70	-6	9,312	-0.06%
2022/08/15	4	98.13	13	95.70	98.40	-9	9,172	-0.10%
2022/08/12	5	97.90	4.2	99.06	97.70	0.8	9,051	0.01%
2022/08/11	15.1	101.98	11	101.74	99.70	4.1	8,925	0.05%
2022/08/10	23	100.97	18	100.46	99.00	5	8,635	0.06%
2022/08/09	11	98.30	10	96.87	97.00	1	8,374	0.01%
2022/08/08	7.2	97.76	9	96.83	98.00	-1.8	8,262	-0.02%
2022/08/05	16	102.09	17.4	101.01	100.00	-1.4	8,076	-0.02%
2022/08/04	44.1	97.64	43	99.19	100.50	1.1	7,732	0.01%
2022/08/03	35.1	99.88	34	96.76	96.50	1.1	7,113	0.02%
2022/08/02	9	93.54	10	92.83	93.00	-1	6,686	-0.01%
2022/08/01	10	94.26	7	93.33	93.20	3	6,616	0.05%
2022/07/29	4	93.05	3	94.13	94.00	1	6,544	0.02%
2022/07/28	19	90.91	14	91.98	91.90	5	6,424	0.08%
2022/07/27	21	89.99	40	91.11	92.00	-19	6,259	-0.30%
2022/07/26	39.2	91.74	22	88.77	87.20	17.2	6,006	0.29%
2022/07/25	5	96.02	0	0.00	96.80	5	5,768	0.09%
2022/07/22	42	98.22	39	99.28	95.50	3	5,647	0.05%
2022/07/21	15	94.61	15	94.49	95.80	0	5,257	0.00%
2022/07/20	6	94.95	10	95.29	94.20	-4	5,045	-0.08%
2022/07/19	11	96.07	6	97.42	94.80	5	4,900	0.10%
2022/07/18	8	94.79	6	95.32	94.80	2	4,647	0.04%
2022/07/15	33	97.12	35	96.67	96.20	-2	4,480	-0.04%
2022/07/14	30	92.59	27	91.54	94.20	3	3,982	0.08%
2022/07/13	3	87.17	12	90.68	92.70	-9	3,320	-0.27%
2022/07/12	8	87.00	32	86.24	84.30	-24	3,159	-0.76%
2022/07/11	30	89.44	31	87.93	87.90	-1	2,919	-0.03%
2022/07/08	49	83.98	38	83.39	86.30	11	2,462	0.45%
2022/07/07	1	73.40	1	78.50	78.50	0	2,105	0.00%
2022/07/05	1	74.50	1.4	74.41	74.40	-0.4	1,861	-0.02%
2022/07/04	1	70.60	8	69.75	70.60	-7	1,707	-0.41%
2022/07/01	7	70.06	0	0.00	68.40	7	1,676	0.42%
2022/06/30	0.2	69.00	1	68.80	68.70	-0.8	1,610	-0.05%
2022/06/29	0.2	72.40	1	71.80	72.40	-0.8	1,578	-0.05%
2022/06/28	2	74.20	1	72.50	74.40	1	1,526	0.07%
2022/06/27	2	72.80	5	72.62	73.50	-3	1,437	-0.21%
2022/06/16	1	70.90	1	72.60	67.80	0	1,211	0.00%
2022/06/15	3	72.50	2	71.70	70.70	1	1,146	0.09%
2022/06/14	0	0.00	2	68.70	68.90	-2	1,031	-0.19%
2022/06/13	18	72.53	13	73.03	71.50	5	996	0.50%
2022/06/10	5	69.90	5	71.04	71.90	0	727	0.00%
2022/04/25	0	0.00	1	65.80	65.10	-1	1,037	-0.10%
2022/04/12	0	0.00	1	73.40	71.40	-1	1,257	-0.08%
2022/03/31	0	0.00	1	79.00	78.50	-1	1,288	-0.08%
2022/03/30	1	79.60	0	0.00	79.60	1	1,295	0.08%
2022/03/10	0	0.00	3	80.40	80.40	-3	1,664	-0.18%
2022/03/03	1	88.00	1	88.70	87.60	0	1,934	0.00%
2022/02/24	0	0.00	2	82.55	81.80	-2	2,111	-0.09%
2022/02/23	1	85.90	0	0.00	86.10	1	2,173	0.05%
2022/02/15	0	0.00	1	92.00	92.00	-1	3,469	-0.03%
2022/02/08	2	94.30	0	0.00	96.00	2	4,047	0.05%
2022/01/25	1	96.40	1	93.30	92.40	0	4,733	0.00%
2022/01/21	0	0.00	16	96.10	95.70	-16	5,398	-0.30%
2022/01/19	6	100.00	0	0.00	99.70	6	5,925	0.10%
2022/01/11	0	0.00	2	105.00	104.00	-2	8,238	-0.02%
2022/01/05	11	113.95	1	115.50	113.50	10	9,297	0.11%
2022/01/03	1	116.00	1	119.00	119.50	0	9,710	0.00%
2021/12/30	1	117.50	0	0.00	117.50	1	9,742	0.01%
2021/12/28	0	0.00	2	122.00	119.50	-2	9,830	-0.02%
2021/12/27	2	122.00	1	121.50	122.00	1	9,900	0.01%
2021/12/24	1	120.50	0	0.00	119.00	1	9,939	0.01%
2021/12/23	2	122.00	2	120.00	120.50	0	10,006	0.00%
2021/12/22	4	120.13	6	122.67	123.00	-2	10,098	-0.02%
2021/12/21	2	118.25	2	120.50	118.00	0	10,331	0.00%
2021/12/16	1	121.00	1	121.00	122.00	0	10,644	0.00%
2021/12/15	4	118.75	5	117.60	120.00	-1	10,704	-0.01%
2021/12/14	3	116.33	4	118.88	114.50	-1	10,686	-0.01%
2021/12/13	0	0.00	1	126.00	122.50	-1	10,672	-0.01%
2021/12/10	2	126.50	1	129.00	125.00	1	10,695	0.01%
2021/12/09	3	130.00	0	0.00	127.00	3	10,708	0.03%
2021/12/08	1	128.50	10	128.15	128.00	-9	10,699	-0.08%
2021/12/07	10	124.50	1	130.00	124.50	9	10,757	0.08%
2021/12/06	2	129.25	1	127.50	129.00	1	10,831	0.01%
2021/12/03	23	129.78	23	130.83	129.00	0	10,841	0.00%
2021/11/30	1	122.50	1	124.00	124.50	0	11,025	0.00%
2021/11/29	29	119.98	30	116.42	120.50	-1	11,128	-0.01%
2021/11/26	1	121.50	0	0.00	120.50	1	11,412	0.01%
2021/11/25	4	129.50	5	128.10	127.00	-1	11,529	-0.01%
2021/11/24	4	131.88	4	128.13	127.00	0	11,797	0.00%
2021/11/23	1	136.50	2.5	133.80	131.50	-1.5	11,998	-0.01%
2021/11/22	3	141.17	4	138.75	136.50	-1	12,312	-0.01%
2021/11/19	58	145.71	57	148.74	140.00	1	12,403	0.01%
2021/11/18	10	145.95	6	145.50	140.50	4	12,142	0.03%
2021/11/17	1	137.50	8	142.44	146.00	-7	11,811	-0.06%
2021/11/16	5	137.20	1	136.50	133.00	4	11,601	0.03%
2021/11/15	2	138.50	2	137.00	136.50	0	11,555	0.00%
2021/11/12	2	133.75	4	135.88	135.50	-2	11,433	-0.02%
2021/11/11	5	131.50	5	131.90	130.00	0	11,328	0.00%
2021/11/10	8.5	133.76	10	134.15	133.50	-1.5	11,322	-0.01%
2021/11/09	11	135.45	12	137.21	131.50	-1	11,337	-0.01%
2021/11/08	2	134.75	2	130.00	133.00	0	11,167	0.00%
2021/11/05	2	133.00	1	133.50	132.00	1	11,161	0.01%
2021/11/04	3	136.00	3	138.67	131.50	0	11,251	0.00%
2021/11/03	4	136.88	4	136.25	134.50	0	11,166	0.00%
2021/11/02	28	144.73	20	141.85	136.00	8	11,109	0.07%
2021/11/01	3	137.50	6	140.42	144.00	-3	10,651	-0.03%
2021/10/29	15	130.90	14	133.57	131.00	1	10,290	0.01%
2021/10/28	56	137.71	55	138.68	130.00	1	10,005	0.01%
2021/10/27	4	136.25	4	137.63	134.50	0	9,699	0.00%
2021/10/26	69	139.41	68.1	142.07	134.50	0.9	9,469	0.01%
2021/10/25	36	138.81	22	139.45	137.00	14	8,971	0.16%
2021/10/22	13	129.04	13	128.81	134.00	0	8,461	0.00%
2021/10/21	17	120.38	16	120.81	122.00	1	7,869	0.01%
2021/10/20	6	118.33	15	118.27	118.00	-9	7,514	-0.12%
2021/10/19	2	109.50	0	0.00	112.00	2	7,180	0.03%
2021/10/18	0	0.00	2	108.50	112.00	-2	7,079	-0.03%
2021/10/15	33	109.52	38	109.72	112.00	-5	6,992	-0.07%
2021/10/14	27.1	123.33	24	123.85	109.50	3.1	6,722	0.05%
2021/10/13	1	116.50	5	120.10	121.50	-4	6,313	-0.06%
2021/10/12	2	115.75	3	116.67	110.50	-1	5,951	-0.02%
2021/10/08	4	110.88	1	112.50	109.00	3	5,702	0.05%
2021/10/07	0	0.00	2	109.50	109.50	-2	5,567	-0.04%
2021/10/06	2	100.25	0	0.00	99.90	2	5,618	0.04%
2021/10/05	1	104.50	2	103.00	106.00	-1	5,635	-0.02%
2021/10/04	3	102.33	4	102.13	102.50	-1	5,575	-0.02%
2021/10/01	2	106.75	2	108.25	106.00	0	5,494	0.00%
2021/09/30	5	108.60	4	108.00	112.00	1	5,447	0.02%
2021/09/29	12	105.92	51	106.22	107.00	-39	5,394	-0.72%
2021/09/28	42	116.56	43	113.98	114.50	-1	5,326	-0.02%
2021/09/27	1	110.00	9	112.39	110.50	-8	5,060	-0.16%
2021/09/24	3	105.00	0	0.00	105.00	3	4,970	0.06%
2021/09/23	14	106.50	8	107.44	105.00	6	4,911	0.12%
2021/09/22	0	0.00	3	103.67	106.50	-3	4,779	-0.06%
2021/09/16	2	99.10	1	99.50	97.00	1	4,817	0.02%
2021/09/15	2	100.20	2	99.25	98.00	0	4,784	0.00%
2021/09/14	10	103.60	10	105.50	101.50	0	4,744	0.00%
2021/09/13	22	105.91	22	104.93	106.00	0	4,713	0.00%
2021/09/10	20	102.65	18	103.03	103.50	2	4,656	0.04%
2021/09/08	7	109.79	7	111.00	107.50	0	4,446	0.00%
2021/09/07	11	113.14	10	115.45	112.50	1	4,405	0.02%
2021/09/06	19	114.97	20	114.35	119.00	-1	4,258	-0.02%
2021/09/03	23	112.89	23	110.20	111.50	0	4,109	0.00%
2021/09/02	29	114.17	30	115.63	116.00	-1	4,009	-0.02%
2021/09/01	42	118.27	42	116.02	114.00	0	3,853	0.00%
2021/08/31	26	113.71	26	114.21	121.00	0	3,494	0.00%
2021/08/30	221	114.86	220	112.97	115.00	1	3,323	0.03%	大買/大賣/
2021/08/27	47	112.48	47	112.45	119.00	0	2,995	0.00%
2021/08/26	3	112.67	4	114.75	116.50	-1	2,724	-0.04%
2021/08/25	2	103.50	9	104.11	106.00	-7	2,343	-0.30%
2021/08/24	0	0.00	1	96.50	96.50	-1	2,190	-0.05%
2021/08/13	0	0.00	1	94.00	93.00	-1	1,859	-0.05%
2021/08/12	15	94.75	17	86.39	86.80	-2	1,742	-0.11%
2021/08/10	5	95.42	4	98.15	97.20	1	1,586	0.06%
2021/08/09	1	95.40	1	94.20	93.30	0	1,432	0.00%
2021/08/06	1	93.70	3	93.87	94.00	-2	1,396	-0.14%
2021/08/04	41	92.20	4	90.30	88.80	37	1,345	2.75%
2021/08/02	0	0.00	1	86.60	86.80	-1	1,308	-0.08%
2021/07/30	1	84.10	1	84.20	84.20	0	1,323	0.00%
2021/07/29	0	0.00	6	86.47	83.60	-6	1,337	-0.45%
2021/07/28	2	80.50	0	0.00	82.00	2	1,297	0.15%
2021/07/27	5	82.30	0	0.00	81.50	5	1,318	0.38%
2021/07/26	1	82.20	0	0.00	80.40	1	1,320	0.08%
2021/07/22	0	0.00	9	78.69	79.00	-9	1,347	-0.67%
2021/07/20	1	78.80	0	0.00	78.90	1	1,376	0.07%
2021/07/19	5	81.70	0	0.00	80.80	5	1,388	0.36%
2021/07/13	3	90.27	0	0.00	88.20	3	1,505	0.20%
2021/07/12	0	0.00	3	91.53	98.00	-3	1,470	-0.20%
2021/07/05	14	91.45	13	92.64	92.00	1	1,579	0.06%
2021/07/02	0	0.00	2	89.80	88.80	-2	1,633	-0.12%
2021/07/01	2	90.40	1	90.80	87.80	1	1,706	0.06%
2021/06/29	1	91.90	2	90.30	89.60	-1	1,854	-0.05%
2021/06/28	14	89.91	6	87.20	90.90	8	1,934	0.41%
2021/06/25	7	84.36	5	87.60	87.80	2	1,971	0.10%
2021/06/24	1	79.60	0	0.00	79.90	1	1,974	0.05%
2021/06/17	0	0.00	1	76.50	77.30	-1	2,593	-0.04%
2021/06/16	1	77.00	0	0.00	75.50	1	2,712	0.04%
2021/05/12	0	0.00	1	73.40	70.00	-1	3,182	-0.03%
2021/05/11	1	71.50	1	73.40	71.80	0	3,155	0.00%
2021/05/07	1	79.90	3	80.20	80.60	-2	3,147	-0.06%
2021/05/04	0	0.00	1	73.40	76.90	-1	3,089	-0.03%
2021/04/27	0	0.00	1	85.70	85.10	-1	2,994	-0.03%
2021/04/23	0	0.00	1	84.40	86.20	-1	2,953	-0.03%
2021/04/22	0	0.00	2	87.50	84.10	-2	2,935	-0.07%
2021/04/21	1	89.50	4	90.40	89.50	-3	2,892	-0.10%
2021/04/20	3	91.67	2	90.20	91.60	1	2,845	0.04%
2021/04/19	5	90.84	0	0.00	88.60	5	2,794	0.18%
2021/04/16	3	88.17	0	0.00	89.40	3	2,749	0.11%
2021/04/12	1	89.10	0	0.00	85.50	1	2,574	0.04%
2021/04/08	0	0.00	10	90.80	90.10	-10	2,495	-0.40%
2021/04/07	10	91.40	0	0.00	92.60	10	2,394	0.42%
2021/04/01	1	91.90	1	91.60	89.60	0	2,270	0.00%
2021/03/31	0	0.00	1	87.20	87.30	-1	2,131	-0.05%
2021/03/30	2	84.05	3	83.73	84.00	-1	1,987	-0.05%
2021/03/29	1	81.00	0	0.00	80.00	1	1,842	0.05%
2021/03/26	0	0.00	1	77.80	79.80	-1	1,793	-0.06%
2021/03/25	3	78.43	28	77.89	77.30	-25	1,737	-1.44%
2021/03/24	11	80.81	3	80.77	81.40	8	1,664	0.48%
2021/03/23	22	83.16	35	96.30	82.70	-13	1,556	-0.84%
2021/03/22	1	91.70	0	0.00	91.70	1	1,235	0.08%
2021/03/19	0	0.00	2	81.00	83.40	-2	1,158	-0.17%
2021/03/18	0	0.00	4	75.90	75.90	-4	1,032	-0.39%
2021/03/08	30	62.70	0	0.00	62.70	30	841	3.57%
2021/02/26	1	64.00	1	65.10	64.90	0	818	0.00%
2021/02/24	0	0.00	1	69.80	66.80	-1	791	-0.13%
2021/02/23	2	68.15	0	0.00	68.00	2	768	0.26%
2021/02/19	0	0.00	1	63.80	65.70	-1	630	-0.16%
2021/02/04	0	0.00	2	57.60	59.10	-2	606	-0.33%
2021/02/01	2	53.45	0	0.00	53.10	2	509	0.39%
2021/01/29	2	57.20	2	56.30	54.40	0	504	0.00%
2020/12/15	0	0.00	8	56.60	56.30	-8	387	-2.06%
2020/12/10	1	60.60	1	59.20	59.40	0	382	0.00%
2020/12/08	0	0.00	3	59.20	59.00	-3	367	-0.82%
2020/12/04	4	60.40	0	0.00	59.60	4	365	1.09%
2020/12/03	4	60.70	0	0.00	60.30	4	360	1.11%
2020/12/02	0	0.00	2	59.80	61.10	-2	356	-0.56%
2020/11/25	2	58.90	0	0.00	59.00	2	321	0.62%
2020/11/10	0	0.00	1	54.00	54.00	-1	224	-0.44%
2020/11/04	1	53.70	0	0.00	52.90	1	231	0.43%
2020/09/03	0	0.00	5	61.30	59.50	-5	720	-0.69%
2020/07/28	0	0.00	4	61.60	60.20	-4	940	-0.43%
2020/07/09	2	71.10	0	0.00	70.20	2	1,045	0.19%
2020/07/08	3	70.80	3	71.80	71.40	0	1,038	0.00%
2020/07/07	2	72.20	4	71.43	70.50	-2	1,027	-0.19%
2020/07/01	2	67.60	2	68.45	67.80	0	952	0.00%
2020/06/23	1	68.50	0	0.00	66.10	1	910	0.11%
2020/06/19	0	0.00	1	68.00	66.10	-1	885	-0.11%
2020/06/17	6	66.75	6	66.20	65.10	0	861	0.00%
2020/06/16	3	63.40	3	63.70	63.50	0	805	0.00%
2020/06/12	0	0.00	2	60.30	61.10	-2	811	-0.25%
2020/06/10	2	65.00	1	64.60	64.40	1	852	0.12%
2020/05/27	0	0.00	1	62.70	62.10	-1	829	-0.12%
2020/05/11	1	62.00	0	0.00	62.60	1	869	0.11%
2020/05/06	3	61.43	3	62.73	64.80	0	825	0.00%
2020/04/27	0	0.00	1	58.20	58.20	-1	795	-0.13%
2020/04/22	1	56.60	0	0.00	57.20	1	786	0.13%
2020/04/21	0	0.00	1	56.20	55.40	-1	775	-0.13%
2020/04/15	0	0.00	1	58.80	58.70	-1	743	-0.13%
2020/04/14	2	51.50	2	53.00	55.50	0	696	0.00%
2020/04/07	1	51.40	2	53.35	51.80	-1	725	-0.14%
2020/04/06	2	47.00	0	0.00	50.20	2	751	0.27%
2020/04/01	0	0.00	2	45.50	45.70	-2	865	-0.23%
2020/03/31	2	44.50	0	0.00	45.40	2	966	0.21%
2020/03/27	0	0.00	3	44.00	43.60	-3	982	-0.31%
2020/03/26	0	0.00	2	42.15	43.00	-2	1,015	-0.20%
2020/03/25	2	42.60	0	0.00	42.75	2	1,018	0.20%
2020/03/16	0	0.00	1	53.20	50.50	-1	1,110	-0.09%
2020/03/13	1	55.50	0	0.00	56.10	1	1,089	0.09%
2020/03/12	1	61.80	3	61.70	61.60	-2	1,077	-0.19%
2020/03/11	1	70.40	1	71.00	68.40	0	1,055	0.00%
2020/03/10	1	67.80	0	0.00	72.00	1	1,072	0.09%
2020/03/06	1	74.30	0	0.00	74.20	1	1,057	0.09%
2020/03/05	0	0.00	3	74.80	75.20	-3	1,064	-0.28%
2020/03/04	0	0.00	1	74.50	74.50	-1	1,060	-0.09%
2020/02/24	1	74.30	0	0.00	74.70	1	1,053	0.09%
2020/02/21	0	0.00	1	76.70	76.20	-1	1,057	-0.09%
2020/02/19	0	0.00	2	74.70	74.80	-2	1,024	-0.20%
2020/02/13	2	73.55	0	0.00	73.30	2	1,019	0.20%
2020/02/06	2	72.00	1	71.70	72.10	1	1,050	0.10%
2020/01/30	3	71.37	0	0.00	70.90	3	1,054	0.28%
2020/01/06	3	80.00	0	0.00	79.90	3	1,110	0.27%
2019/12/30	2	85.70	1	85.20	85.00	1	1,083	0.09%
2019/12/27	4	88.13	3	86.83	85.40	1	1,050	0.10%
2019/12/26	2	84.60	1	83.30	85.90	1	939	0.11%
2019/12/23	1	82.80	0	0.00	81.30	1	864	0.12%
2019/12/13	10	81.30	10	81.00	81.00	0	841	0.00%
2019/12/12	1	82.00	0	0.00	81.10	1	820	0.12%
2019/10/18	0	0.00	2	83.00	82.20	-2	1,230	-0.16%
2019/10/16	2	81.40	0	0.00	80.90	2	1,245	0.16%
2019/10/09	0	0.00	2	79.20	79.50	-2	1,340	-0.15%
2019/10/07	0	0.00	1.6	80.56	80.40	-1.6	1,426	-0.11%
2019/10/02	0.2	82.00	0	0.00	82.30	0.2	1,467	0.01%
2019/09/05	2	87.20	0	0.00	87.40	2	2,120	0.09%
2019/09/04	0	0.00	1	87.50	87.10	-1	2,130	-0.05%
2019/08/26	2	82.30	2	81.90	81.80	0	2,496	0.00%
2019/08/14	1	81.50	0	0.00	81.50	1	2,640	0.04%
2019/08/13	1	80.40	1	81.20	81.00	0	2,662	0.00%
2019/08/12	1	82.70	0	0.00	82.60	1	2,694	0.04%
2019/08/08	0	0.00	1	81.40	82.50	-1	2,713	-0.04%
2019/08/06	3.2	80.28	1	81.90	83.40	2.2	2,789	0.08%
2019/08/05	1	83.90	2	81.90	81.20	-1	2,828	-0.04%
2019/08/02	1	86.50	0	0.00	85.80	1	2,899	0.03%
2019/08/01	0.2	87.50	1	87.50	87.60	-0.8	2,986	-0.03%
2019/07/30	0	0.00	4	88.78	87.60	-4	3,061	-0.13%
2019/07/29	4	93.40	0	0.00	90.90	4	3,117	0.13%
2019/07/26	0	0.00	5	94.96	94.10	-5	3,228	-0.15%
2019/07/25	1	95.70	0	0.00	95.20	1	3,240	0.03%
2019/07/24	1	95.70	1	97.10	96.00	0	3,256	0.00%
2019/07/23	0	0.00	0.1	94.90	94.90	-0.1	3,290	0.00%
2019/07/22	1	94.70	0	0.00	94.10	1	3,343	0.03%
2019/07/18	4	95.85	3	97.50	95.00	1	3,484	0.03%
2019/07/17	2.1	100.93	1	102.00	99.10	1.1	3,520	0.03%
2019/07/16	11	102.45	0	0.00	102.50	11	3,537	0.31%
2019/07/12	0	0.00	2	99.00	99.90	-2	3,658	-0.05%
2019/07/11	2	101.00	0	0.00	98.00	2	3,746	0.05%
2019/07/08	0	0.00	3	99.57	98.20	-3	3,971	-0.08%
2019/07/04	2	101.25	0	0.00	101.00	2	4,273	0.05%
2019/07/03	3	101.67	4	101.75	101.00	-1	4,250	-0.02%
2019/07/02	10	97.50	10	95.00	97.50	0	4,181	0.00%
2019/07/01	15	95.42	10	95.80	94.50	5	4,230	0.12%
2019/06/28	2	93.00	3	92.77	92.70	-1	4,313	-0.02%
2019/06/27	11	93.54	10	94.50	93.40	1	4,701	0.02%
2019/06/26	0	0.00	2	91.60	92.00	-2	4,768	-0.04%
2019/06/25	0	0.00	7	91.93	91.70	-7	4,955	-0.14%
2019/06/20	3	94.97	0	0.00	96.00	3	5,360	0.06%
2019/06/19	1	94.10	0	0.00	93.70	1	5,531	0.02%
2019/06/17	0	0.00	4	93.10	93.10	-4	6,079	-0.07%
2019/06/14	6	92.67	8	92.88	92.20	-2	6,285	-0.03%
2019/06/13	9	94.29	4	95.08	93.00	5	6,533	0.08%
2019/06/12	3	91.20	5	91.78	91.90	-2	6,974	-0.03%
2019/06/11	13	91.60	12	92.86	91.50	1	7,475	0.01%
2019/06/10	9	91.99	8	92.60	92.00	1	7,718	0.01%
2019/06/06	0.1	90.00	1	88.70	90.00	-0.9	7,860	-0.01%
2019/06/04	12	90.79	12	91.83	89.40	0	7,829	0.00%
2019/06/03	0	0.00	1	88.50	89.40	-1	7,783	-0.01%
2019/05/31	13	90.55	23	90.17	90.20	-10	7,800	-0.13%
2019/05/30	1	87.20	1	87.50	86.50	0	7,816	0.00%
2019/05/29	0	0.00	1	86.00	86.50	-1	7,830	-0.01%
2019/05/28	2	88.40	0	0.00	87.10	2	7,848	0.03%
2019/05/24	10	86.70	10	87.90	86.70	0	7,979	0.00%
2019/05/23	13	85.25	0	0.00	87.10	13	8,178	0.16%
2019/05/22	1	88.10	0	0.00	88.10	1	8,372	0.01%
2019/05/21	1	90.30	4	90.18	90.50	-3	8,408	-0.04%
2019/05/20	1	87.30	5	87.08	87.80	-4	8,474	-0.05%
2019/05/17	12	87.91	4	88.13	87.00	8	8,505	0.09%
2019/05/16	0	0.00	3	91.23	89.50	-3	8,500	-0.04%
2019/05/15	2	91.10	3	91.07	91.20	-1	8,522	-0.01%
2019/05/14	3	90.07	13	88.78	90.80	-10	8,544	-0.12%
2019/05/13	3	87.87	2	88.40	87.50	1	8,491	0.01%
2019/05/10	5	92.78	3	93.57	92.10	2	8,443	0.02%
2019/05/09	29	96.01	11	101.36	92.00	18	8,369	0.22%
2019/05/08	12	99.83	12	100.83	100.50	0	8,294	0.00%
2019/05/07	2	103.00	0	0.00	100.50	2	8,328	0.02%
2019/05/06	4	101.88	6	103.00	101.00	-2	8,296	-0.02%
2019/05/03	3	102.67	6	101.75	106.00	-3	8,246	-0.04%
2019/05/02	2	97.55	13	98.16	96.60	-11	8,138	-0.14%
2019/04/30	4	95.60	1	96.90	98.20	3	8,173	0.04%
2019/04/29	9	97.89	2	97.75	96.10	7	8,280	0.08%
2019/04/26	1	101.00	5	102.40	100.50	-4	8,370	-0.05%
2019/04/25	5	99.82	3	102.00	102.00	2	8,373	0.02%
2019/04/24	2	103.00	3	104.33	102.00	-1	8,327	-0.01%
2019/04/23	1	99.80	1	100.00	99.70	0	8,246	0.00%
2019/04/22	15	102.47	15	101.23	103.00	0	8,220	0.00%
2019/04/19	1	101.00	2	101.50	100.50	-1	8,219	-0.01%
2019/04/18	5	105.60	4	106.00	103.00	1	8,186	0.01%
2019/04/17	2	105.25	11	105.77	107.00	-9	8,114	-0.11%
2019/04/16	3	106.17	2	106.00	106.00	1	7,996	0.01%
2019/04/15	1	113.00	3	112.67	113.50	-2	7,859	-0.03%
2019/04/12	0	0.00	1	114.00	112.50	-1	7,814	-0.01%
2019/04/11	9	117.44	5	119.40	115.00	4	7,750	0.05%
2019/04/10	6	119.50	10	119.90	116.00	-4	7,629	-0.05%
2019/04/09	2	113.75	1	114.50	111.50	1	7,397	0.01%
2019/04/08	1	113.00	0	0.00	112.00	1	7,367	0.01%
2019/04/03	10	113.50	0	0.00	112.00	10	7,261	0.14%
2019/04/02	5	113.20	1	114.00	113.00	4	7,189	0.06%
2019/04/01	14	115.50	5	118.60	113.00	9	7,057	0.13%
2019/03/29	1	112.50	2	111.75	113.50	-1	6,663	-0.02%
2019/03/28	19	111.29	13	111.92	109.00	6	6,621	0.09%
2019/03/27	3	111.00	3	110.83	110.00	0	6,447	0.00%
2019/03/26	1	110.50	6	112.00	111.50	-5	6,348	-0.08%
2019/03/25	5	108.00	8	106.69	111.00	-3	6,205	-0.05%
2019/03/22	9	110.22	8	110.44	106.50	1	6,051	0.02%
2019/03/21	5	110.90	5	108.80	110.00	0	5,912	0.00%
2019/03/20	11	112.45	6	111.00	108.00	5	5,735	0.09%
2019/03/19	2	108.50	1	107.00	109.00	1	5,403	0.02%
2019/03/18	4	110.88	4	109.75	111.50	0	5,199	0.00%
2019/03/15	5	107.30	4	107.38	112.00	1	4,965	0.02%
2019/03/14	9	101.24	13	102.57	104.00	-4	4,423	-0.09%
2019/03/13	5	91.24	16	90.40	94.80	-11	3,957	-0.28%
2019/03/12	2	86.85	3	85.70	86.20	-1	3,691	-0.03%
2019/03/11	0	0.00	1	80.70	80.50	-1	3,570	-0.03%
2019/03/08	3	80.47	4	78.93	81.20	-1	3,698	-0.03%
2019/03/07	0	0.00	1	80.50	80.70	-1	3,754	-0.03%
2019/03/06	1	84.00	1	83.80	83.80	0	3,867	0.00%
2019/03/05	7	85.71	3	87.60	84.00	4	3,883	0.10%
2019/02/27	0	0.00	1	83.20	83.80	-1	3,749	-0.03%
2019/02/26	0	0.00	3	87.03	84.60	-3	3,799	-0.08%
2019/02/25	5	87.90	1	89.40	87.80	4	3,946	0.10%
2019/02/22	16	88.06	14	88.34	87.10	2	3,894	0.05%
2019/02/21	1	85.20	3	87.20	88.60	-2	3,674	-0.05%
2019/02/20	16	82.11	15	80.03	80.60	1	3,469	0.03%
2019/02/19	5	80.66	2	81.30	80.60	3	3,443	0.09%
2019/02/18	1	78.00	1	79.80	78.50	0	3,378	0.00%
2019/02/15	1	79.70	0	0.00	76.60	1	3,365	0.03%
2019/01/30	2	76.50	0	0.00	76.10	2	3,611	0.06%
2019/01/29	0	0.00	2	76.55	76.00	-2	3,778	-0.05%
2019/01/28	0	0.00	2	77.00	76.90	-2	3,823	-0.05%
2019/01/24	2	82.65	0	0.00	80.80	2	3,963	0.05%
2019/01/23	1	83.20	0	0.00	82.80	1	4,024	0.02%
2019/01/22	0	0.00	2	83.05	82.00	-2	4,070	-0.05%
2019/01/21	2	82.10	1	84.20	84.40	1	4,091	0.02%
2019/01/18	1	80.00	3	79.30	79.10	-2	4,078	-0.05%
2019/01/17	4	80.00	5	76.90	74.80	-1	4,118	-0.02%
2019/01/16	7	78.23	4	77.50	77.70	3	4,172	0.07%
2019/01/14	0	0.00	4	76.70	77.40	-4	4,198	-0.10%
2019/01/11	5	77.58	4	77.60	75.30	1	4,223	0.02%
2019/01/10	2	75.00	4	76.05	76.00	-2	4,202	-0.05%
2019/01/09	2	76.00	2	75.20	74.50	0	4,199	0.00%
2019/01/08	3	72.80	0	0.00	72.90	3	4,212	0.07%
2019/01/07	3	72.10	0	0.00	71.80	3	4,253	0.07%
2019/01/04	2	68.40	6	67.88	69.00	-4	4,311	-0.09%
2019/01/03	2	70.90	2	72.80	70.00	0	4,353	0.00%
2019/01/02	2	73.40	3	74.03	72.80	-1	4,446	-0.02%
2018/12/28	1	73.70	0	0.00	73.20	1	4,500	0.02%
2018/12/26	0	0.00	2	72.90	72.00	-2	4,710	-0.04%
2018/12/25	2	72.60	2	73.20	73.80	0	4,850	0.00%
2018/12/24	2	74.10	1	73.80	76.00	1	4,928	0.02%
2018/12/21	5	71.44	4	72.38	74.50	1	5,173	0.02%
2018/12/20	2	72.10	1	74.50	73.10	1	5,203	0.02%
2018/12/19	3	77.20	3	77.30	77.10	0	5,247	0.00%
2018/12/18	1	79.00	2	78.05	76.70	-1	5,319	-0.02%
2018/12/17	1	77.70	1	77.40	79.00	0	5,365	0.00%
2018/12/14	3	77.73	3	78.37	78.10	0	5,397	0.00%
2018/12/13	2	77.15	3	77.20	76.40	-1	5,375	-0.02%
2018/12/12	2	74.55	0	0.00	74.80	2	5,431	0.04%
2018/12/11	1	72.20	0	0.00	71.20	1	5,489	0.02%
2018/12/10	3	70.00	5	69.58	70.20	-2	5,668	-0.04%
2018/12/07	1	73.70	1	73.00	72.90	0	5,780	0.00%
2018/12/06	1	73.90	1	71.80	72.30	0	5,939	0.00%
2018/12/05	33	79.42	32	79.97	79.60	1	6,149	0.02%
2018/12/04	2	83.30	3	83.27	82.40	-1	6,228	-0.02%
2018/12/03	5	83.26	6	83.20	85.00	-1	6,234	-0.02%
2018/11/30	9	77.87	4	78.48	78.50	5	6,178	0.08%
2018/11/29	4	78.33	8	78.21	76.10	-4	6,282	-0.06%
2018/11/28	5	76.66	4	76.53	76.00	1	6,234	0.02%
2018/11/27	5	74.82	1	75.60	76.00	4	6,255	0.06%
2018/11/26	1	74.60	0	0.00	74.00	1	6,356	0.02%
2018/11/23	3	75.97	5	75.48	73.30	-2	6,442	-0.03%
2018/11/22	5	76.42	4	78.28	77.20	1	6,430	0.02%
2018/11/21	0	0.00	1	73.40	73.50	-1	6,318	-0.02%
2018/11/20	0	0.00	3	72.23	73.40	-3	6,351	-0.05%
2018/11/19	2	71.90	0	0.00	72.00	2	6,423	0.03%
2018/11/16	3	72.03	2	71.40	70.50	1	6,522	0.02%
2018/11/15	18	69.69	16	69.38	70.80	2	6,590	0.03%
2018/11/14	0	0.00	1	71.80	69.50	-1	6,826	-0.01%
2018/11/13	3	68.83	1	68.80	72.00	2	6,956	0.03%
2018/11/12	1	69.90	4	70.25	69.50	-3	6,995	-0.04%
2018/11/09	12	71.76	12	72.19	72.50	0	7,088	0.00%
2018/11/08	4	76.15	3	76.00	72.80	1	7,161	0.01%
2018/11/07	3	73.23	4	72.95	74.70	-1	7,267	-0.01%
2018/11/06	6	74.28	2	71.55	69.60	4	7,287	0.05%
2018/11/05	0	0.00	3	73.27	73.40	-3	7,441	-0.04%
2018/11/02	1	73.50	2	70.10	72.00	-1	7,499	-0.01%
2018/11/01	2	63.95	2	68.10	69.50	0	7,554	0.00%
2018/10/31	2	62.55	0	0.00	63.40	2	7,596	0.03%
2018/10/30	2	59.80	2	59.70	57.90	0	7,697	0.00%
2018/10/29	16	64.45	16	63.04	63.50	0	7,837	0.00%
2018/10/26	2	66.00	0	0.00	63.30	2	8,206	0.02%
2018/10/25	1	68.30	3	72.30	67.90	-2	8,531	-0.02%
2018/10/24	1	72.10	0	0.00	75.40	1	8,579	0.01%
2018/10/23	0	0.00	1	70.80	68.60	-1	8,644	-0.01%
2018/10/19	2	68.55	2	68.05	71.60	0	8,932	0.00%
2018/10/18	1	71.30	1	72.00	69.90	0	9,187	0.00%
2018/10/17	5	71.86	2	72.55	71.40	3	9,518	0.03%
2018/10/16	3	70.50	6	70.77	69.60	-3	9,898	-0.03%
2018/10/15	2	69.80	0	0.00	69.80	2	10,137	0.02%
2018/10/12	8	68.03	7	68.49	68.70	1	10,230	0.01%
2018/10/11	0	0.00	3	67.83	66.60	-3	10,222	-0.03%
2018/10/09	0	0.00	2	73.90	73.90	-2	10,225	-0.02%
2018/10/08	9	75.61	8	76.15	77.00	1	10,214	0.01%
2018/10/05	6	76.65	7	78.79	75.50	-1	10,248	-0.01%
2018/10/04	6	81.25	4	80.60	83.20	2	10,302	0.02%
2018/10/03	6	85.73	10	82.55	80.60	-4	10,476	-0.04%
2018/10/02	4	90.48	1	90.10	87.80	3	10,553	0.03%
2018/09/28	9	91.79	11	91.93	89.80	-2	10,706	-0.02%
2018/09/27	3	87.87	4	89.13	87.70	-1	10,688	-0.01%
2018/09/26	6	88.25	5	87.40	87.00	1	10,763	0.01%
2018/09/25	2	87.75	1	89.90	90.10	1	10,814	0.01%
2018/09/21	8	84.80	9	84.97	87.10	-1	10,870	-0.01%
2018/09/20	6	84.53	5	83.74	84.40	1	10,978	0.01%
2018/09/19	1	85.70	0	0.00	84.10	1	11,146	0.01%
2018/09/18	1	85.40	3	85.07	85.10	-2	11,141	-0.02%
2018/09/17	6	88.53	9	88.40	87.70	-3	11,068	-0.03%
2018/09/14	23	87.06	7	83.80	88.40	16	11,037	0.14%
2018/09/13	9	87.68	12	85.17	82.50	-3	10,923	-0.03%
2018/09/12	6	89.82	8	89.44	88.90	-2	10,862	-0.02%
2018/09/11	20	92.96	14	94.42	89.10	6	10,730	0.06%
2018/09/10	6	99.50	5	99.76	99.00	1	10,501	0.01%
2018/09/07	3	103.50	5	103.00	103.50	-2	10,436	-0.02%
2018/09/06	30	104.25	32	102.69	107.00	-2	10,422	-0.02%
2018/09/05	19	104.47	8	105.06	103.50	11	10,416	0.11%
2018/09/04	8	109.94	6	111.50	110.00	2	10,441	0.02%
2018/09/03	2	112.25	4	111.63	109.50	-2	10,495	-0.02%
2018/08/31	12	114.46	9	112.89	113.50	3	10,709	0.03%
2018/08/30	5	118.70	5	119.90	119.00	0	10,743	0.00%
2018/08/29	4	117.25	6	116.92	120.00	-2	10,788	-0.02%
2018/08/28	8	117.75	10	116.45	115.00	-2	10,951	-0.02%
2018/08/27	4	116.13	2	115.50	116.00	2	10,990	0.02%
2018/08/24	7	113.14	8	112.75	113.00	-1	11,033	-0.01%
2018/08/23	6	115.00	5	114.50	114.50	1	11,185	0.01%
2018/08/22	11	115.32	9	114.61	116.00	2	11,279	0.02%
2018/08/21	20	116.93	24	117.21	114.50	-4	11,317	-0.04%
2018/08/20	11	107.05	13	107.19	115.50	-2	11,226	-0.02%
2018/08/17	7	112.14	8	111.00	105.00	-1	11,376	-0.01%
2018/08/16	62	109.87	61	109.09	110.50	1	11,402	0.01%
2018/08/15	5	108.10	3	108.17	109.00	2	11,320	0.02%
2018/08/14	13	111.27	15	110.70	111.50	-2	11,342	-0.02%
2018/08/13	10	120.75	8	119.94	113.50	2	11,345	0.02%
2018/08/10	10	129.80	12	128.88	126.00	-2	11,420	-0.02%
2018/08/09	2	126.25	3	125.50	129.00	-1	11,345	-0.01%
2018/08/08	11	127.09	10	127.30	126.00	1	11,396	0.01%
2018/08/07	12	125.88	13	126.12	125.00	-1	11,266	-0.01%
2018/08/06	14	123.57	12	123.58	128.00	2	11,337	0.02%
2018/08/03	24	126.75	20	127.83	122.50	4	11,207	0.04%
2018/08/02	27	122.43	32	121.97	127.00	-5	10,984	-0.05%
2018/08/01	26	135.42	26	133.65	123.00	0	10,537	0.00%
2018/07/31	8	127.94	14	129.64	136.50	-6	10,083	-0.06%
2018/07/30	13	128.12	20	124.13	124.50	-7	9,853	-0.07%
2018/07/27	6	133.08	7	133.50	131.50	-1	9,674	-0.01%
2018/07/26	8	134.13	7	134.21	131.00	1	9,492	0.01%
2018/07/25	17	135.00	10	133.55	134.50	7	9,336	0.07%
2018/07/24	12	130.25	30	132.12	132.00	-18	9,032	-0.20%
2018/07/23	26	124.60	21	123.50	133.00	5	8,691	0.06%
2018/07/20	14	117.89	9	118.17	121.00	5	8,312	0.06%
2018/07/19	2	105.25	23	109.67	110.00	-21	8,035	-0.26%
2018/07/18	10	103.58	9	101.11	100.00	1	7,940	0.01%
2018/07/17	8	105.50	7	106.14	104.00	1	7,919	0.01%
2018/07/16	8	107.63	3	107.33	105.50	5	7,930	0.06%
2018/07/13	5	112.30	5	113.40	111.00	0	7,854	0.00%
2018/07/12	12	113.21	7	114.14	112.50	5	7,801	0.06%
2018/07/11	20	110.40	22	111.39	110.50	-2	7,706	-0.03%
2018/07/10	10	107.10	17	109.62	110.50	-7	7,546	-0.09%
2018/07/09	4	101.00	2	99.45	100.50	2	7,448	0.03%
2018/07/06	15	102.49	15	101.05	102.50	0	7,620	0.00%
2018/07/05	29	103.54	18	102.08	97.00	11	7,452	0.15%
2018/07/04	13	101.18	8	101.04	102.50	5	7,272	0.07%
2018/07/03	6	105.50	5	104.70	101.50	1	7,102	0.01%
2018/07/02	8	110.81	5	109.90	112.50	3	6,998	0.04%
2018/06/29	8	107.19	7	107.29	108.50	1	6,864	0.01%
2018/06/28	13	110.77	29	109.21	107.50	-16	6,672	-0.24%
2018/06/27	2	121.75	1	123.00	119.00	1	6,470	0.02%
2018/06/25	3	119.50	2	118.25	120.00	1	6,484	0.02%
2018/06/22	5	123.00	0	0.00	121.50	5	6,450	0.08%
2018/06/21	7	133.64	4	145.13	134.50	3	6,383	0.05%
2018/06/20	6	139.25	3	147.33	142.00	3	6,308	0.05%
2018/06/19	1	140.50	5.1	142.80	143.00	-4.1	6,265	-0.07%
2018/06/15	4	148.63	0	0.00	144.50	4	6,276	0.06%
2018/06/14	1	162.50	11	162.82	160.50	-10	6,241	-0.16%
2018/06/13	2	159.50	2	162.25	159.00	0	6,194	0.00%
2018/06/12	36.1	159.65	3	159.50	168.00	33.1	6,126	0.54%
2018/06/11	11	152.68	9	153.39	153.00	2	5,982	0.03%
2018/06/08	10	148.70	11	147.45	152.50	-1	5,828	-0.02%
2018/06/07	8	138.19	66	134.67	141.00	-58	5,542	-1.05%
2018/06/06	4	130.88	18	131.42	134.50	-14	5,367	-0.26%
2018/06/05	15	126.77	15	125.43	123.50	0	5,239	0.00%
2018/06/04	14	122.57	29	123.07	125.00	-15	5,009	-0.30%
2018/06/01	25	114.80	17	115.47	114.00	8	4,878	0.16%
2018/05/31	40	119.96	28	121.66	115.00	12	4,758	0.25%
2018/05/30	12	108.21	20	107.23	115.50	-8	4,525	-0.18%
2018/05/29	9	108.06	8	106.94	105.00	1	4,326	0.02%
2018/05/28	4	105.25	5	107.60	108.50	-1	4,203	-0.02%
2018/05/25	78	103.64	10	102.40	102.00	68	4,126	1.65%
2018/05/24	0	0.00	1	98.00	98.10	-1	3,815	-0.03%
2018/05/23	2	88.70	2	89.30	89.20	0	3,716	0.00%
2018/05/22	3	89.33	1	92.10	90.90	2	3,664	0.05%
2018/05/21	2	88.65	4	89.30	89.50	-2	3,557	-0.06%
2018/05/18	9	80.68	14	81.39	86.50	-5	3,371	-0.15%
2018/05/17	9	80.81	11	80.46	78.70	-2	3,142	-0.06%
2018/05/15	1	72.30	1	69.80	69.60	0	2,781	0.00%
2018/05/14	7	65.07	15	68.03	71.00	-8	2,777	-0.29%
2018/05/11	2	64.30	38	61.86	65.10	-36	2,619	-1.37%
2018/05/10	0	0.00	21	60.20	59.20	-21	2,569	-0.82%
2018/05/09	10	59.00	10	59.81	59.00	0	2,681	0.00%
2018/05/08	10	59.00	14	59.19	59.00	-4	2,726	-0.15%
2018/05/07	14	59.21	10	59.20	59.30	4	2,784	0.14%
2018/05/03	0	0.00	11	58.14	58.00	-11	3,096	-0.36%
2018/05/02	2	60.50	4	59.35	58.70	-2	3,371	-0.06%
2018/04/30	6	58.78	0	0.00	59.50	6	3,473	0.17%
2018/04/27	3	58.23	0	0.00	59.90	3	3,483	0.09%
2018/04/26	8	61.03	17	58.90	58.10	-9	3,536	-0.25%
2018/04/24	25	62.32	21	63.10	62.40	4	3,476	0.12%
2018/04/23	39	64.11	6	66.60	62.60	33	3,429	0.96%
2018/04/20	11	66.38	11	67.55	65.50	0	3,379	0.00%
2018/04/19	7	64.94	2	65.70	66.00	5	3,301	0.15%
2018/04/18	4	65.30	0	0.00	64.60	4	3,285	0.12%
2018/04/17	13	67.52	13	68.63	65.20	0	3,240	0.00%
2018/04/16	5	70.02	3	69.63	68.30	2	3,167	0.06%
2018/04/13	6	68.92	2	68.80	68.80	4	3,051	0.13%
2018/04/12	10	70.62	61	70.24	67.60	-51	2,929	-1.74%
2018/04/11	4	66.15	18	65.96	67.30	-14	2,688	-0.52%
2018/04/10	0	0.00	6	61.70	61.20	-6	2,661	-0.23%
2018/04/09	18	60.69	4	60.70	60.30	14	2,649	0.53%
2018/04/03	0	0.00	23	61.21	61.30	-23	2,653	-0.87%
2018/04/02	0	0.00	14	62.14	61.30	-14	2,645	-0.53%
2018/03/31	8	60.94	0	0.00	61.30	8	2,648	0.30%
2018/03/30	4	60.78	0	0.00	60.60	4	2,650	0.15%
2018/03/29	27	63.59	16	65.64	61.40	11	2,640	0.42%
2018/03/28	15	62.59	13	63.52	62.60	2	2,574	0.08%
2018/03/27	13	62.18	17	62.95	62.10	-4	2,554	-0.16%
2018/03/26	3	59.83	0	0.00	60.60	3	2,532	0.12%
2018/03/23	8	59.19	0	0.00	59.60	8	2,529	0.32%
2018/03/22	21	61.56	7	62.24	61.20	14	2,518	0.56%
2018/03/21	4	63.60	22	62.25	62.30	-18	2,510	-0.72%
2018/03/20	6	60.43	2	61.85	60.10	4	2,465	0.16%
2018/03/19	2	61.30	0	0.00	61.00	2	2,484	0.08%
2018/03/16	3	61.73	0	0.00	62.00	3	2,504	0.12%
2018/03/15	4	62.35	8	62.91	62.10	-4	2,538	-0.16%
2018/03/14	11	60.95	0	0.00	60.80	11	2,508	0.44%
2018/03/13	15	61.61	13	62.25	61.40	2	2,564	0.08%
2018/03/09	19	61.43	7	62.10	60.80	12	2,616	0.46%
2018/03/08	4	59.93	0	0.00	59.60	4	2,596	0.15%
2018/03/07	8	59.35	0	0.00	59.60	8	2,601	0.31%
2018/03/06	9	59.98	1	59.70	60.00	8	2,612	0.31%
2018/03/05	20	60.44	5	61.44	59.90	15	2,616	0.57%
2018/03/02	8	61.36	0	0.00	62.10	8	2,612	0.31%
2018/03/01	1	62.80	1	63.10	63.10	0	2,609	0.00%
2018/02/27	2	63.50	11	64.65	63.90	-9	2,604	-0.35%
2018/02/26	3	59.20	7	61.09	61.00	-4	2,528	-0.16%
2018/02/23	3	60.90	15	62.24	60.10	-12	2,537	-0.47%
2018/02/22	1	58.60	4	58.98	59.80	-3	2,603	-0.12%
2018/02/21	6	58.60	6	59.80	60.00	0	2,648	0.00%
2018/02/12	4	56.30	0	0.00	55.70	4	2,684	0.15%
2018/02/09	2	52.10	4	52.90	57.00	-2	2,874	-0.07%
2018/02/08	15	57.46	0	0.00	56.10	15	2,860	0.52%
2018/02/07	2	58.80	9	59.69	58.90	-7	2,849	-0.25%
2018/02/06	15	57.69	0	0.00	56.20	15	2,850	0.53%
2018/02/05	8	60.29	0	0.00	62.40	8	2,829	0.28%
2018/02/01	4	66.90	1	65.50	65.20	3	2,905	0.10%
2018/01/31	1	64.30	0	0.00	64.00	1	2,831	0.04%
2018/01/29	0	0.00	2	66.00	65.00	-2	2,815	-0.07%
2018/01/26	2	63.00	2	63.80	63.00	0	2,670	0.00%
2018/01/25	6	62.45	14	62.66	62.50	-8	2,600	-0.31%
2018/01/24	4	54.98	2	57.70	58.80	2	2,372	0.08%
2018/01/23	0	0.00	2	54.50	53.50	-2	2,310	-0.09%
2018/01/22	6	53.47	5	53.80	55.70	1	2,337	0.04%
2018/01/19	1	50.90	0	0.00	51.50	1	2,332	0.04%
2018/01/03	3	51.50	3	51.10	50.60	0	2,832	0.00%