揚明光 (3504)-群益金鼎-宜蘭券商分點個股進出

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
58.9
漲跌
▼0.8
漲幅
-1.34%
成交量
527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－群益金鼎-宜蘭券商分點個股進出

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

群益金鼎-宜蘭券商分點個股進出
群益金鼎-宜蘭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
2024/05/30	2	60.00	1	60.10	59.70	1	439	0.23%
2024/05/29	1	59.20	1	60.40	59.70	0	430	0.00%
2024/05/28	0	0.00	1	58.10	58.20	-1	419	-0.24%
2024/05/21	1	57.70	0	0.00	56.60	1	526	0.19%
2024/05/20	0	0.00	1	57.00	56.40	-1	524	-0.19%
2024/05/17	1	55.70	0	0.00	55.90	1	558	0.18%
2024/05/16	0	0.00	1	56.70	55.90	-1	658	-0.15%
2024/05/15	0	0.00	2	55.70	55.50	-2	672	-0.30%
2024/05/09	1	56.20	1	55.80	55.30	0	764	0.00%
2024/05/08	1	56.70	0	0.00	56.70	1	779	0.13%
2024/05/07	0	0.00	1	55.60	56.00	-1	788	-0.13%
2024/05/06	1	55.30	1	56.10	55.20	0	814	0.00%
2024/05/02	1	54.80	0	0.00	55.00	1	883	0.11%
2024/04/30	0	0.00	1	55.60	55.20	-1	1,075	-0.09%
2024/04/25	1	54.10	0	0.00	54.10	1	1,234	0.08%
2024/04/24	0	0.00	1	54.30	54.80	-1	1,236	-0.08%
2024/04/23	0	0.00	1	53.50	53.40	-1	1,237	-0.08%
2024/04/19	1	54.10	1	54.40	53.90	0	1,246	0.00%
2024/04/18	1	55.80	0	0.00	55.90	1	1,249	0.08%
2024/04/17	0	0.00	1	56.00	56.30	-1	1,251	-0.08%
2024/04/16	1	54.50	2	54.80	54.80	-1	1,253	-0.08%
2024/04/15	0	0.00	2	56.40	56.20	-2	1,254	-0.16%
2024/04/12	2	57.55	1	58.70	57.20	1	1,267	0.08%
2024/04/10	1	58.60	1	59.50	58.30	0	1,279	0.00%
2024/04/02	1	59.10	1	58.40	58.40	0	1,376	0.00%
2024/04/01	1	59.30	1	59.90	59.70	0	1,398	0.00%
2024/03/29	0	0.00	1	59.90	59.30	-1	1,418	-0.07%
2024/03/28	1	59.80	0	0.00	59.30	1	1,426	0.07%
2024/03/26	1	61.00	1	62.80	59.60	0	1,424	0.00%
2024/03/14	0	0.00	2	60.05	59.50	-2	1,526	-0.13%
2024/03/13	1	60.10	0	0.00	59.50	1	1,526	0.07%
2024/03/12	1	61.00	1	61.00	61.00	0	1,520	0.00%
2024/03/07	2	64.00	1	65.50	63.00	1	1,516	0.07%
2024/03/06	1	64.50	0	0.00	64.50	1	1,513	0.07%
2024/03/05	1	65.10	1	65.40	65.20	0	1,512	0.00%
2024/03/01	1	66.30	1	65.80	65.70	0	1,513	0.00%
2024/02/26	3	64.37	9	64.37	65.20	-6	1,537	-0.39%
2024/02/23	1	70.70	0	0.00	69.60	1	1,528	0.07%
2024/02/20	1	71.50	0	0.00	71.50	1	1,634	0.06%
2024/02/19	0	0.00	2	72.30	74.00	-2	1,602	-0.12%
2024/02/16	1	70.80	0	0.00	70.80	1	1,502	0.07%
2024/02/05	4	71.00	0	0.00	70.40	4	1,469	0.27%
2024/02/02	0	0.00	3	69.97	71.90	-3	1,443	-0.21%
2024/02/01	1	70.00	0	0.00	68.70	1	1,398	0.07%
2024/01/30	0	0.00	2	69.40	69.30	-2	1,377	-0.15%
2024/01/29	3	70.23	2	70.95	69.60	1	1,373	0.07%
2024/01/25	4	71.30	2.4	71.93	69.90	1.6	1,325	0.12%
2024/01/24	11	74.87	8	74.41	71.90	3	1,281	0.23%
2024/01/23	5.4	70.69	5	71.36	70.80	0.4	1,095	0.04%
2024/01/22	3	68.80	3	68.67	70.00	0	1,006	0.00%
2024/01/19	2	66.70	1	65.80	66.70	1	945	0.11%
2024/01/08	2	66.55	2	67.65	65.60	0	917	0.00%
2024/01/05	0	0.00	1	67.50	66.90	-1	903	-0.11%
2024/01/04	1	66.50	1	67.60	66.50	0	897	0.00%
2024/01/03	1	66.80	0	0.00	66.90	1	886	0.11%
2024/01/02	2	69.35	1	69.90	68.70	1	869	0.11%
2023/12/29	1	67.80	0	0.00	67.60	1	787	0.13%
2023/12/26	1	66.80	1	68.20	68.60	0	740	0.00%
2023/12/25	0	0.00	1	65.50	65.00	-1	717	-0.14%
2023/12/19	1	62.50	1	63.50	63.40	0	713	0.00%
2023/12/14	1	66.90	0	0.00	66.90	1	690	0.14%
2023/12/13	0	0.00	3	67.07	66.70	-3	650	-0.46%
2023/12/12	3	66.27	1	66.90	65.20	2	609	0.33%
2023/11/27	3	66.00	0	0.00	66.00	3	607	0.49%
2023/11/22	5	69.96	5	70.52	68.80	0	570	0.00%
2023/11/21	6	69.30	7	70.10	68.70	-1	526	-0.19%
2023/11/20	3	67.47	1	66.80	68.40	2	416	0.48%
2023/11/07	0	0.00	1	59.60	59.70	-1	397	-0.25%
2023/11/06	1	59.10	0	0.00	59.00	1	406	0.25%
2023/10/04	0	0.00	1	61.60	61.30	-1	560	-0.18%
2023/10/03	2	63.25	1	63.20	62.30	1	625	0.16%
2023/10/02	2	62.30	2	62.35	63.10	0	642	0.00%
2023/09/28	0	0.00	1	61.90	61.70	-1	668	-0.15%
2023/09/05	1	66.60	0	0.00	66.70	1	781	0.13%
2023/09/04	5	62.70	0	0.00	62.60	5	763	0.65%
2023/08/02	7	66.50	0	0.00	66.50	7	1,150	0.61%
2023/08/01	0.2	67.80	0.1	68.00	68.00	0.1	1,139	0.01%
2023/07/18	2.1	76.04	0	0.00	75.10	2.1	1,135	0.18%
2023/07/17	1	74.50	0	0.00	74.50	1	1,133	0.09%
2023/07/10	1	77.00	1	77.50	78.10	0	1,163	0.00%
2023/07/07	1	78.10	1	78.70	78.00	0	1,101	0.00%
2023/07/06	1	79.40	2	80.45	79.20	-1	1,093	-0.09%
2023/07/05	1	79.10	0	0.00	79.10	1	1,084	0.09%
2023/07/03	0	0.00	1	78.30	77.70	-1	1,054	-0.09%
2023/06/28	1	77.20	0	0.00	77.10	1	1,104	0.09%
2023/06/20	0	0.00	1	77.20	77.10	-1	1,107	-0.09%
2023/06/16	0	0.00	1	78.80	77.80	-1	1,107	-0.09%
2023/06/15	0	0.00	1	78.00	78.00	-1	1,103	-0.09%
2023/06/14	1	79.80	1	80.90	79.50	0	1,091	0.00%
2023/06/13	2	80.90	1	81.30	80.30	1	1,089	0.09%
2023/06/12	0	0.00	0.1	80.30	80.10	-0.1	1,088	-0.01%
2023/06/09	6	81.10	2	81.75	81.10	4	1,089	0.37%
2023/06/07	0	0.00	1	81.80	81.30	-1	1,097	-0.09%
2023/06/06	2	82.65	1	81.60	81.30	1	1,112	0.09%
2023/06/05	3.2	87.78	2.2	88.66	87.00	1	1,069	0.09%
2023/06/02	1	86.50	0	0.00	86.50	1	1,100	0.09%
2023/06/01	2.3	86.44	3	86.47	86.20	-0.7	1,218	-0.06%
2023/05/30	3	83.77	2	83.80	84.00	1	1,189	0.08%
2023/05/29	1	82.50	2	80.90	81.70	-1	1,164	-0.09%
2023/05/25	1	81.10	0	0.00	80.30	1	1,152	0.09%
2023/05/24	1	80.80	3	81.80	81.10	-2	1,171	-0.17%
2023/05/22	1	80.00	0	0.00	80.40	1	1,223	0.08%
2023/05/19	2	79.40	3	80.70	79.90	-1	1,227	-0.08%
2023/05/18	4	80.60	3	79.70	79.50	1	1,223	0.08%
2023/05/17	0	0.00	2	80.00	80.80	-2	1,215	-0.16%
2023/05/16	1	77.00	1	76.50	76.30	0	1,164	0.00%
2023/05/15	1	75.90	0	0.00	74.80	1	1,165	0.09%
2023/05/12	1	75.00	2	74.65	76.00	-1	1,174	-0.09%
2023/05/11	2	75.15	1	74.60	74.10	1	1,177	0.08%
2023/05/04	0	0.00	1	77.50	77.70	-1	1,339	-0.07%
2023/05/02	0	0.00	2	77.75	77.70	-2	1,388	-0.14%
2023/04/28	0	0.00	2	76.50	76.60	-2	1,393	-0.14%
2023/04/27	1	74.00	1	74.60	75.30	0	1,391	0.00%
2023/04/26	1	74.00	1	74.70	74.90	0	1,388	0.00%
2023/04/25	2	77.80	1	78.30	76.00	1	1,389	0.07%
2023/04/24	1	78.90	2	78.60	79.40	-1	1,378	-0.07%
2023/04/18	2	87.70	0	0.00	86.70	2	1,349	0.15%
2023/03/29	0	0.00	1	86.10	86.60	-1	1,341	-0.07%
2023/03/27	1	87.30	0	0.00	87.70	1	1,362	0.07%
2023/03/23	1	87.50	0	0.00	87.50	1	1,404	0.07%
2023/03/13	0	0.00	1	83.40	86.80	-1	1,539	-0.06%
2023/03/09	0	0.00	20	89.89	88.60	-20	1,644	-1.22%
2023/03/08	1	89.10	1	89.20	89.20	0	1,787	0.00%
2023/03/07	23	91.35	3	90.83	90.70	20	1,786	1.12%
2023/03/06	4	90.40	3.1	90.55	91.40	0.9	1,701	0.05%
2023/02/22	1.1	84.43	1	84.20	84.20	0.1	1,793	0.00%
2023/02/17	5	82.80	0	0.00	82.60	5	2,087	0.24%
2023/02/15	3	82.73	3	82.40	82.30	0	2,244	0.00%
2023/02/14	1	84.40	1	83.90	83.40	0	2,429	0.00%
2023/02/13	6	84.30	7	83.71	83.60	-1	2,464	-0.04%
2023/02/09	0	0.00	1	87.80	87.90	-1	2,536	-0.04%
2023/02/07	1	88.00	2	87.40	87.40	-1	2,721	-0.04%
2023/02/06	0	0.00	2	88.50	88.50	-2	2,786	-0.07%
2023/02/03	2	88.75	0	0.00	88.30	2	2,800	0.07%
2023/02/02	4	90.63	2	89.90	89.90	2	2,833	0.07%
2023/02/01	2	85.70	2	86.20	86.20	0	2,752	0.00%
2023/01/31	0	0.00	1	85.50	85.70	-1	2,754	-0.04%
2023/01/13	2	79.80	2	80.50	81.70	0	2,786	0.00%
2023/01/06	2	84.40	7	83.94	84.40	-5	2,872	-0.17%
2023/01/05	3	83.40	3	83.97	83.50	0	2,894	0.00%
2023/01/04	3	81.80	3	81.20	81.70	0	2,893	0.00%
2023/01/03	0	0.00	5	78.00	78.50	-5	2,890	-0.17%
2022/12/29	8	76.03	0	0.00	76.30	8	2,932	0.27%
2022/12/28	0	0.00	1	76.00	75.90	-1	2,974	-0.03%
2022/12/23	1	75.90	1	77.20	77.80	0	3,081	0.00%
2022/12/22	1	76.80	0	0.00	76.90	1	3,141	0.03%
2022/12/19	1	79.10	1	79.60	79.10	0	3,397	0.00%
2022/12/16	2	81.15	0	0.00	80.20	2	3,476	0.06%
2022/12/15	1	82.80	2	82.90	82.90	-1	3,533	-0.03%
2022/12/14	3	81.57	4	82.88	82.80	-1	3,563	-0.03%
2022/12/13	4	83.50	3	82.30	82.30	1	3,591	0.03%
2022/12/12	3	83.43	4	84.10	84.30	-1	3,630	-0.03%
2022/12/08	1	86.30	1	87.20	87.70	0	3,782	0.00%
2022/12/02	1	94.70	2	93.65	93.50	-1	4,317	-0.02%
2022/12/01	7	94.36	2	92.55	92.70	5	4,479	0.11%
2022/11/30	4	94.28	16	94.53	93.20	-12	5,041	-0.24%
2022/11/29	2	90.30	2	91.40	91.40	0	5,082	0.00%
2022/11/25	0	0.00	1	90.30	89.30	-1	6,040	-0.02%
2022/11/24	2	91.30	1	90.30	90.30	1	6,369	0.02%
2022/11/23	10	90.01	5	91.36	89.60	5	6,451	0.08%
2022/11/22	1	90.80	0	0.00	90.00	1	6,420	0.02%
2022/11/18	7	93.09	8	92.65	92.70	-1	6,472	-0.02%
2022/11/17	10	93.39	8	94.01	93.40	2	6,465	0.03%
2022/11/16	9	89.60	9	90.73	90.80	0	6,363	0.00%
2022/11/15	8	92.61	10	92.58	91.10	-2	6,365	-0.03%
2022/11/14	0	0.00	1	90.10	93.40	-1	6,388	-0.02%
2022/11/11	10	92.50	1	90.60	90.10	9	6,465	0.14%
2022/11/10	0	0.00	3	90.83	90.30	-3	6,599	-0.05%
2022/11/09	0	0.00	1	86.50	87.30	-1	6,549	-0.02%
2022/11/08	2	87.20	5	85.60	84.20	-3	6,632	-0.05%
2022/11/07	10	84.07	3	83.60	83.60	7	6,695	0.10%
2022/11/04	2	84.45	2	83.30	84.00	0	6,960	0.00%
2022/11/03	3	82.37	5	82.82	83.60	-2	7,148	-0.03%
2022/11/02	1	80.40	1	80.80	79.60	0	7,138	0.00%
2022/10/31	3	74.83	1	75.60	74.30	2	7,570	0.03%
2022/10/25	3	71.10	0	0.00	71.00	3	8,672	0.03%
2022/10/24	0	0.00	1	74.80	72.70	-1	8,780	-0.01%
2022/10/21	1	71.80	0	0.00	71.20	1	8,924	0.01%
2022/10/17	0	0.00	1	75.80	77.30	-1	9,862	-0.01%
2022/10/13	1	75.20	0	0.00	74.30	1	10,176	0.01%
2022/10/12	3	79.90	3	78.90	79.00	0	10,400	0.00%
2022/10/11	3	81.67	5	80.12	79.40	-2	10,525	-0.02%
2022/10/05	1	90.40	1	87.30	87.20	0	11,760	0.00%
2022/10/03	3	85.70	3	85.30	85.30	0	12,371	0.00%
2022/09/29	5	87.06	5	86.78	85.70	0	12,801	0.00%
2022/09/28	1	88.80	1	88.10	86.80	0	12,842	0.00%
2022/09/27	5	92.94	7	93.87	93.50	-2	12,884	-0.02%
2022/09/26	2	97.80	0	0.00	93.00	2	12,863	0.02%
2022/09/23	3	103.33	1	101.00	101.00	2	12,819	0.02%
2022/09/22	7	106.43	10	105.60	107.00	-3	12,765	-0.02%
2022/09/21	2	105.00	2	104.00	105.50	0	12,741	0.00%
2022/09/19	7	102.43	2	102.00	102.00	5	12,889	0.04%
2022/09/15	2	106.75	2	104.00	104.00	0	12,852	0.00%
2022/09/14	4	103.75	6	104.83	107.00	-2	12,746	-0.02%
2022/09/13	5	106.20	4	106.50	104.00	1	12,603	0.01%
2022/09/12	1	107.50	0	0.00	107.00	1	12,537	0.01%
2022/09/08	6	103.67	11	103.41	103.00	-5	12,372	-0.04%
2022/09/07	3	105.50	3	104.50	104.50	0	12,251	0.00%
2022/09/06	9	114.22	7	113.36	106.50	2	12,153	0.02%
2022/09/05	5	111.10	5	109.00	109.00	0	11,556	0.00%
2022/09/02	22	113.61	23	111.74	114.00	-1	11,627	-0.01%
2022/09/01	5	103.90	20	106.48	110.50	-15	10,967	-0.14%
2022/08/31	7	100.86	6	101.83	100.50	1	10,677	0.01%
2022/08/30	1	96.30	2	95.95	98.60	-1	10,344	-0.01%
2022/08/29	2	89.50	0	0.00	89.70	2	10,179	0.02%
2022/08/26	1	93.00	3	93.90	94.60	-2	10,138	-0.02%
2022/08/24	0	0.00	1	93.20	92.50	-1	10,039	-0.01%
2022/08/23	10	92.89	5	92.30	92.30	5	9,988	0.05%
2022/08/22	0	0.00	1	98.00	95.10	-1	9,894	-0.01%
2022/08/19	3	101.67	5	100.40	99.50	-2	9,808	-0.02%
2022/08/18	7	100.70	32	100.55	100.00	-25	9,686	-0.26%
2022/08/17	7	101.81	15	100.46	102.50	-8	9,540	-0.08%
2022/08/16	3	100.67	12	98.78	97.70	-9	9,312	-0.10%
2022/08/15	1	97.30	2	96.15	98.40	-1	9,172	-0.01%
2022/08/12	8	99.06	3	97.90	97.70	5	9,051	0.06%
2022/08/11	17	100.06	6	102.58	99.70	11	8,925	0.12%
2022/08/10	4	100.05	3	99.83	99.00	1	8,635	0.01%
2022/08/09	3	97.33	3	97.37	97.00	0	8,374	0.00%
2022/08/08	11	96.95	10	97.27	98.00	1	8,262	0.01%
2022/08/05	15	101.10	10	101.80	100.00	5	8,076	0.06%
2022/08/04	16	97.25	12	99.01	100.50	4	7,732	0.05%
2022/08/03	18	97.23	8	98.61	96.50	10	7,113	0.14%
2022/08/02	6	93.00	4	93.00	93.00	2	6,686	0.03%
2022/08/01	4	93.05	0	0.00	93.20	4	6,616	0.06%
2022/07/29	3	94.00	11	93.63	94.00	-8	6,544	-0.12%
2022/07/28	11	91.52	3	91.77	91.90	8	6,424	0.12%
2022/07/27	6	90.73	15	90.81	92.00	-9	6,259	-0.14%
2022/07/26	15	92.54	3	91.97	87.20	12	6,006	0.20%
2022/07/25	10	96.80	17	96.03	96.80	-7	5,768	-0.12%
2022/07/22	15	99.01	8	96.23	95.50	7	5,647	0.12%
2022/07/21	4	94.63	7	95.49	95.80	-3	5,257	-0.06%
2022/07/20	2	95.05	22	96.12	94.20	-20	5,045	-0.40%
2022/07/19	1	98.10	2	97.55	94.80	-1	4,900	-0.02%
2022/07/18	3	95.30	2	95.00	94.80	1	4,647	0.02%
2022/07/15	18	97.02	19	96.57	96.20	-1	4,480	-0.02%
2022/07/14	13	93.15	9	94.27	94.20	4	3,982	0.10%
2022/07/13	2	88.70	6	88.72	92.70	-4	3,320	-0.12%
2022/07/12	14	85.49	2	84.30	84.30	12	3,159	0.38%
2022/07/11	13	87.38	18	88.12	87.90	-5	2,919	-0.17%
2022/07/08	12	83.73	8	85.16	86.30	4	2,462	0.16%
2022/07/07	1	75.90	2	77.40	78.50	-1	2,105	-0.05%
2022/07/05	3	73.13	1	71.30	74.40	2	1,861	0.11%
2022/07/04	2	68.70	0	0.00	70.60	2	1,707	0.12%
2022/06/29	4	71.75	0	0.00	72.40	4	1,578	0.25%
2022/06/27	12	71.76	5	72.86	73.50	7	1,437	0.49%
2022/06/24	1	68.40	1	68.00	68.00	0	1,286	0.00%
2022/06/20	1	64.00	0	0.00	60.40	1	1,260	0.08%
2022/06/16	1	67.90	0	0.00	67.80	1	1,211	0.08%
2022/06/15	0	0.00	3	70.10	70.70	-3	1,146	-0.26%
2022/06/14	5	69.02	5	69.60	68.90	0	1,031	0.00%
2022/06/13	7	72.09	3	70.37	71.50	4	996	0.40%
2022/06/09	1	64.80	0	0.00	65.40	1	675	0.15%
2022/06/07	1	66.10	0	0.00	65.30	1	672	0.15%
2022/06/06	4	66.45	1	66.20	65.80	3	676	0.44%
2022/05/24	2	63.55	3	62.63	61.50	-1	840	-0.12%
2022/05/23	3	64.53	2	64.45	64.00	1	844	0.12%
2022/05/20	0	0.00	1	62.90	63.20	-1	858	-0.12%
2022/05/19	1	62.50	0	0.00	62.50	1	868	0.12%
2022/05/12	1	60.60	0	0.00	60.30	1	927	0.11%
2022/04/26	0	0.00	2	67.10	66.90	-2	1,030	-0.19%
2022/04/25	2	65.45	0	0.00	65.10	2	1,037	0.19%
2022/04/01	0	0.00	1	77.20	77.40	-1	1,278	-0.08%
2022/03/31	0	0.00	1	78.70	78.50	-1	1,288	-0.08%
2022/03/30	2	79.60	1	79.50	79.60	1	1,295	0.08%
2022/03/25	3	79.17	3	80.17	78.00	0	1,391	0.00%
2022/03/24	3	83.17	0	0.00	82.70	3	1,356	0.22%
2022/03/03	5	88.30	5	89.18	87.60	0	1,934	0.00%
2022/02/24	0	0.00	1	83.50	81.80	-1	2,111	-0.05%
2022/01/14	1	98.60	1	99.60	99.30	0	7,533	0.00%
2022/01/13	2	102.25	2	101.50	103.50	0	7,850	0.00%
2021/12/22	0	0.00	2	122.75	123.00	-2	10,098	-0.02%
2021/12/17	0	0.00	3	119.00	119.50	-3	10,469	-0.03%
2021/12/16	5	121.70	2	120.50	122.00	3	10,644	0.03%
2021/12/14	1	115.50	0	0.00	114.50	1	10,686	0.01%
2021/12/13	2	125.00	2	125.50	122.50	0	10,672	0.00%
2021/12/10	0	0.00	1	126.50	125.00	-1	10,695	-0.01%
2021/12/09	1	132.50	0	0.00	127.00	1	10,708	0.01%
2021/12/08	0	0.00	1	128.00	128.00	-1	10,699	-0.01%
2021/12/06	1	128.50	0	0.00	129.00	1	10,831	0.01%
2021/12/03	5	130.00	5	130.80	129.00	0	10,841	0.00%
2021/11/29	0	0.00	1	121.00	120.50	-1	11,128	-0.01%
2021/11/26	1	121.50	3	121.67	120.50	-2	11,412	-0.02%
2021/11/25	1	132.00	0	0.00	127.00	1	11,529	0.01%
2021/11/24	1	132.00	0	0.00	127.00	1	11,797	0.01%
2021/11/23	1	136.50	1	137.50	131.50	0	11,998	0.00%
2021/11/22	1	138.50	2	140.25	136.50	-1	12,312	-0.01%
2021/11/19	12	145.71	10	146.45	140.00	2	12,403	0.02%
2021/11/18	17	147.29	3	147.00	140.50	14	12,142	0.12%
2021/11/17	1	144.00	18	142.67	146.00	-17	11,811	-0.14%
2021/11/16	10	134.00	0	0.00	133.00	10	11,601	0.09%
2021/11/15	4	139.63	5	138.30	136.50	-1	11,555	-0.01%
2021/11/12	8	135.13	7	134.57	135.50	1	11,433	0.01%
2021/11/11	0	0.00	14	130.21	130.00	-14	11,328	-0.12%
2021/11/10	0	0.00	2	133.25	133.50	-2	11,322	-0.02%
2021/11/09	29	137.21	26	134.00	131.50	3	11,337	0.03%
2021/11/08	3	131.83	4	130.38	133.00	-1	11,167	-0.01%
2021/11/05	3	133.17	2	132.75	132.00	1	11,161	0.01%
2021/11/04	4	134.88	3	138.33	131.50	1	11,251	0.01%
2021/11/03	2	133.75	2	135.25	134.50	0	11,166	0.00%
2021/11/02	27	146.04	15	144.37	136.00	12	11,109	0.11%
2021/11/01	22	137.84	23	139.52	144.00	-1	10,651	-0.01%
2021/10/29	15	136.23	34	133.03	131.00	-19	10,290	-0.18%
2021/10/28	23	136.74	6	132.00	130.00	17	10,005	0.17%
2021/10/27	8	137.81	7	137.00	134.50	1	9,699	0.01%
2021/10/26	7	137.71	5	139.40	134.50	2	9,469	0.02%
2021/10/25	37	138.96	31	139.89	137.00	6	8,971	0.07%
2021/10/22	6	127.17	12	131.38	134.00	-6	8,461	-0.07%
2021/10/21	32	122.80	25	122.14	122.00	7	7,869	0.09%
2021/10/20	34	120.94	47	120.35	118.00	-13	7,514	-0.17%
2021/10/19	3	111.67	2	113.00	112.00	1	7,180	0.01%
2021/10/15	8	108.88	5	112.30	112.00	3	6,992	0.04%
2021/10/14	16	117.19	4	119.75	109.50	12	6,722	0.18%
2021/10/13	9	116.28	14	115.89	121.50	-5	6,313	-0.08%
2021/10/12	5	115.00	14	119.25	110.50	-9	5,951	-0.15%
2021/10/06	1	103.00	0	0.00	99.90	1	5,618	0.02%
2021/10/04	2	105.00	2	106.50	102.50	0	5,575	0.00%
2021/09/30	0	0.00	1	107.00	112.00	-1	5,447	-0.02%
2021/09/29	6	108.75	3	105.50	107.00	3	5,394	0.06%
2021/09/28	2	118.50	4	116.63	114.50	-2	5,326	-0.04%
2021/09/27	1	112.50	2	113.00	110.50	-1	5,060	-0.02%
2021/09/24	2	108.50	1	107.00	105.00	1	4,970	0.02%
2021/09/23	2	104.50	2	106.50	105.00	0	4,911	0.00%
2021/09/22	0	0.00	1	106.50	106.50	-1	4,779	-0.02%
2021/09/15	0	0.00	1	98.80	98.00	-1	4,784	-0.02%
2021/09/13	2	106.50	1	106.50	106.00	1	4,713	0.02%
2021/09/10	2	102.75	2	103.00	103.50	0	4,656	0.00%
2021/09/09	4	110.50	5	107.70	109.00	-1	4,558	-0.02%
2021/09/08	3	113.00	3	107.50	107.50	0	4,446	0.00%
2021/09/07	11	113.41	6	112.50	112.50	5	4,405	0.11%
2021/09/06	6	112.92	15	117.67	119.00	-9	4,258	-0.21%
2021/09/03	7	110.64	4	112.25	111.50	3	4,109	0.07%
2021/09/02	7	116.86	20	117.30	116.00	-13	4,009	-0.32%
2021/09/01	2	116.00	0	0.00	114.00	2	3,853	0.05%
2021/08/31	5	112.00	0	0.00	121.00	5	3,494	0.14%
2021/08/30	6	118.42	6	116.25	115.00	0	3,323	0.00%
2021/08/27	10	113.00	4	112.00	119.00	6	2,995	0.20%
2021/08/26	35	111.19	24	112.85	116.50	11	2,724	0.40%
2021/08/25	2	103.25	1	106.00	106.00	1	2,343	0.04%
2021/08/23	0	0.00	1	87.60	87.80	-1	2,105	-0.05%
2021/08/20	4	86.60	3	86.43	86.20	1	2,092	0.05%
2021/08/19	2	90.00	2	90.10	90.10	0	2,048	0.00%
2021/08/16	3	85.83	3	86.53	87.50	0	1,954	0.00%
2021/08/11	2	95.30	2	95.30	94.60	0	1,670	0.00%
2021/08/10	0	0.00	18	95.80	97.20	-18	1,586	-1.13%
2021/08/09	2	92.30	2	92.90	93.30	0	1,432	0.00%
2021/08/04	1	92.30	1	89.10	88.80	0	1,345	0.00%
2021/08/02	0	0.00	2	84.30	86.80	-2	1,308	-0.15%
2021/07/29	2	84.35	2	84.75	83.60	0	1,337	0.00%
2021/07/26	2	82.20	0	0.00	80.40	2	1,320	0.15%
2021/07/20	0	0.00	16	77.86	78.90	-16	1,376	-1.16%
2021/07/15	0	0.00	16	81.75	82.20	-16	1,461	-1.09%
2021/07/13	1	92.00	1	93.00	88.20	0	1,505	0.00%
2021/06/29	12	91.10	0	0.00	89.60	12	1,854	0.65%
2021/06/28	20	89.35	0	0.00	90.90	20	1,934	1.03%
2021/04/28	10	85.70	10	87.40	87.30	0	3,019	0.00%
2021/04/27	0	0.00	1	85.60	85.10	-1	2,994	-0.03%
2021/04/26	0	0.00	4	87.60	87.10	-4	2,977	-0.13%
2021/04/23	4	86.20	0	0.00	86.20	4	2,953	0.14%
2021/04/20	0	0.00	7	92.00	91.60	-7	2,845	-0.25%
2021/04/16	1	87.60	1	90.00	89.40	0	2,749	0.00%
2021/04/15	1	83.90	2	85.90	86.40	-1	2,688	-0.04%
2021/04/14	4	82.83	4	82.10	83.00	0	2,660	0.00%
2021/04/13	0	0.00	6	87.20	85.50	-6	2,604	-0.23%
2021/04/12	1	86.90	0	0.00	85.50	1	2,574	0.04%
2021/04/08	7	92.66	0.1	94.50	90.10	6.9	2,495	0.28%
2021/04/07	19.1	93.64	29	91.09	92.60	-10	2,394	-0.42%
2021/04/06	22.1	88.41	2	91.00	86.70	20.1	2,328	0.86%
2021/04/01	6	91.78	15	92.54	89.60	-9	2,270	-0.40%
2021/03/31	13	85.44	8	86.94	87.30	5	2,131	0.23%
2021/03/30	21	85.61	9	83.24	84.00	12	1,987	0.60%
2021/03/29	5	80.04	2	80.65	80.00	3	1,842	0.16%
2021/03/26	6	78.28	4	79.03	79.80	2	1,793	0.11%
2021/03/25	1	76.70	1	77.30	77.30	0	1,737	0.00%
2021/03/23	2	98.00	1	83.60	82.70	1	1,556	0.06%
2021/03/22	0	0.00	1	91.70	91.70	-1	1,235	-0.08%
2021/03/17	1	68.20	2	68.65	69.00	-1	959	-0.10%
2021/03/16	1	68.10	0	0.00	68.20	1	949	0.11%
2021/03/09	0	0.00	1	63.30	63.30	-1	838	-0.12%
2021/02/25	4	65.20	4	65.75	65.20	0	802	0.00%
2021/02/24	0	0.00	2	68.40	66.80	-2	791	-0.25%
2021/02/22	3	70.47	2	71.05	70.90	1	731	0.14%
2021/02/19	2	62.45	0	0.00	65.70	2	630	0.32%
2021/02/18	1	57.20	1	59.80	59.80	0	565	0.00%
2021/02/05	10	57.96	4	58.95	57.50	6	597	1.00%
2021/02/04	0	0.00	6	58.55	59.10	-6	606	-0.99%
2020/12/11	0	0.00	3	57.90	57.50	-3	384	-0.78%
2020/12/07	0	0.00	1	59.60	59.10	-1	367	-0.27%
2020/11/27	0	0.00	5	61.70	61.00	-5	349	-1.43%
2020/11/18	5	58.80	0	0.00	58.90	5	308	1.62%
2020/11/17	0	0.00	3	58.43	57.80	-3	305	-0.98%
2020/11/16	2	61.75	0	0.00	59.70	2	307	0.65%
2020/11/13	15	61.59	11	62.02	61.60	4	300	1.33%
2020/10/15	2	54.80	0	0.00	54.60	2	294	0.68%
2020/08/05	0	0.00	3	63.40	63.80	-3	840	-0.36%
2020/08/04	0	0.00	3	63.50	63.10	-3	842	-0.36%
2020/07/27	3	62.83	0	0.00	62.60	3	940	0.32%
2020/07/22	1	68.00	6	68.47	67.80	-5	953	-0.52%
2020/07/09	0	0.00	1	70.80	70.20	-1	1,045	-0.10%
2020/07/07	1	71.60	0	0.00	70.50	1	1,027	0.10%
2020/07/06	2	69.40	2	69.45	69.70	0	983	0.00%
2020/07/03	0	0.00	2	69.90	69.90	-2	969	-0.21%
2020/06/30	0	0.00	1	66.30	65.60	-1	925	-0.11%
2020/06/29	1	64.00	0	0.00	64.00	1	922	0.11%
2020/06/23	0	0.00	1	67.20	66.10	-1	910	-0.11%
2020/06/22	0	0.00	2	65.85	66.00	-2	885	-0.23%
2020/06/19	4	66.88	2	66.80	66.10	2	885	0.23%
2020/06/16	1	63.50	1	64.60	63.50	0	805	0.00%
2020/06/11	2	63.20	0	0.00	61.60	2	837	0.24%
2020/06/10	1	64.80	0	0.00	64.40	1	852	0.12%
2020/06/09	1	64.80	1	63.90	63.90	0	862	0.00%
2020/06/08	6	64.57	0	0.00	64.40	6	879	0.68%
2020/06/04	0	0.00	1	62.30	62.10	-1	839	-0.12%
2020/06/02	1	62.70	1	61.90	61.50	0	837	0.00%
2020/05/29	2	59.90	0	0.00	60.50	2	828	0.24%
2020/05/26	1	61.80	0	0.00	61.30	1	824	0.12%
2020/05/21	0	0.00	3	61.20	62.00	-3	820	-0.37%
2020/05/08	0	0.00	1	64.70	62.20	-1	866	-0.12%
2020/05/07	2	64.95	1	65.00	64.10	1	854	0.12%
2020/05/05	0	0.00	1	58.60	59.00	-1	776	-0.13%
2020/04/30	1	59.90	0	0.00	59.80	1	786	0.13%
2020/04/29	2	59.15	1	58.70	59.00	1	790	0.13%
2020/04/27	0	0.00	5	58.40	58.20	-5	795	-0.63%
2020/04/17	1	59.90	2	59.10	58.60	-1	765	-0.13%
2020/04/16	1	57.80	2	58.10	58.60	-1	750	-0.13%
2020/04/15	7	58.60	5	59.26	58.70	2	743	0.27%
2020/04/14	5	54.18	1	54.40	55.50	4	696	0.57%
2020/04/13	1	51.70	2	51.70	50.50	-1	690	-0.14%
2020/04/08	1	52.90	0	0.00	53.00	1	717	0.14%
2020/04/07	1	53.00	0	0.00	51.80	1	725	0.14%
2020/03/31	2	45.78	0	0.00	45.40	2	966	0.21%
2020/03/24	0	0.00	1	39.80	38.95	-1	1,019	-0.10%
2020/03/23	1	37.05	0	0.00	37.20	1	1,026	0.10%
2020/02/24	0	0.00	2	75.60	74.70	-2	1,053	-0.19%
2020/02/21	5	76.56	4	76.95	76.20	1	1,057	0.09%
2020/02/19	0	0.00	15	74.35	74.80	-15	1,024	-1.46%
2020/02/18	0	0.00	2	72.60	73.20	-2	1,015	-0.20%
2020/02/13	15	74.13	0	0.00	73.30	15	1,019	1.47%
2020/02/12	1	72.80	0	0.00	72.50	1	1,019	0.10%
2020/02/03	0	0.00	1	66.20	69.00	-1	1,058	-0.09%
2019/12/31	0	0.00	1	84.90	83.60	-1	1,088	-0.09%
2019/12/30	3	85.77	2	85.00	85.00	1	1,083	0.09%
2019/12/27	5	87.76	6	87.77	85.40	-1	1,050	-0.10%
2019/12/26	1	86.00	0	0.00	85.90	1	939	0.11%
2019/12/13	0	0.00	1	81.10	81.00	-1	841	-0.12%
2019/12/12	2	83.00	0	0.00	81.10	2	820	0.24%
2019/12/05	2	81.50	3	81.13	80.60	-1	763	-0.13%
2019/11/07	1	79.00	0	0.00	79.20	1	980	0.10%
2019/10/28	0	0.00	3	82.20	81.30	-3	1,108	-0.27%
2019/10/24	1	84.30	0	0.00	84.50	1	1,163	0.09%
2019/10/21	0	0.00	1	82.70	82.80	-1	1,213	-0.08%
2019/10/18	10	84.00	0	0.00	82.20	10	1,230	0.81%
2019/10/16	0	0.00	1	80.70	80.90	-1	1,245	-0.08%
2019/10/14	2	80.70	3	82.40	82.20	-1	1,329	-0.08%
2019/10/09	0	0.00	1	79.00	79.50	-1	1,340	-0.07%
2019/10/08	0	0.00	2	81.00	80.20	-2	1,372	-0.15%
2019/10/07	2	80.30	0	0.00	80.40	2	1,426	0.14%
2019/09/27	0	0.00	10	80.60	80.80	-10	1,559	-0.64%
2019/09/26	0	0.00	8	82.90	82.40	-8	1,729	-0.46%
2019/09/25	2	84.70	0	0.00	84.40	2	1,757	0.11%
2019/09/06	3	88.13	0	0.00	87.00	3	2,000	0.15%
2019/09/05	1	89.10	2	87.65	87.40	-1	2,120	-0.05%
2019/09/03	1	86.90	1	86.70	86.30	0	2,179	0.00%
2019/08/30	0	0.00	3	84.83	84.60	-3	2,210	-0.14%
2019/08/29	3	84.13	0	0.00	83.60	3	2,241	0.13%
2019/08/27	1	82.90	1	83.30	83.20	0	2,330	0.00%
2019/08/26	1	81.70	1	82.60	81.80	0	2,496	0.00%
2019/08/22	2	86.00	2	85.30	85.30	0	2,522	0.00%
2019/08/20	0	0.00	1	83.40	84.00	-1	2,526	-0.04%
2019/08/16	1	82.40	0	0.00	82.60	1	2,582	0.04%
2019/08/14	1	81.60	0	0.00	81.50	1	2,640	0.04%
2019/08/13	0	0.00	2	80.50	81.00	-2	2,662	-0.08%
2019/08/08	2	81.60	0	0.00	82.50	2	2,713	0.07%
2019/08/01	1	87.90	0	0.00	87.60	1	2,986	0.03%
2019/07/29	1	91.10	4	91.05	90.90	-3	3,117	-0.10%
2019/07/19	1	95.90	0	0.00	96.20	1	3,392	0.03%
2019/07/18	2	96.65	0	0.00	95.00	2	3,484	0.06%
2019/07/17	4	99.78	0	0.00	99.10	4	3,520	0.11%
2019/07/16	0	0.00	1	100.50	102.50	-1	3,537	-0.03%
2019/07/15	3	99.70	0	0.00	99.70	3	3,569	0.08%
2019/07/12	1	99.20	0	0.00	99.90	1	3,658	0.03%
2019/07/11	1	101.50	1	100.50	98.00	0	3,746	0.00%
2019/07/03	2	102.50	8	103.00	101.00	-6	4,250	-0.14%
2019/07/01	0	0.00	1	95.20	94.50	-1	4,230	-0.02%
2019/06/27	0	0.00	7	94.33	93.40	-7	4,701	-0.15%
2019/06/26	4	92.20	0	0.00	92.00	4	4,768	0.08%
2019/06/25	2	91.60	0	0.00	91.70	2	4,955	0.04%
2019/06/24	1	92.60	0	0.00	93.90	1	5,059	0.02%
2019/06/21	4	95.00	2	96.10	93.10	2	5,233	0.04%
2019/06/20	1	95.20	1	94.90	96.00	0	5,360	0.00%
2019/06/19	0	0.00	2	93.45	93.70	-2	5,531	-0.04%
2019/06/18	2	92.45	1	94.20	91.70	1	5,736	0.02%
2019/06/17	2	92.80	0	0.00	93.10	2	6,079	0.03%
2019/06/13	3	94.40	4	94.75	93.00	-1	6,533	-0.02%
2019/06/10	0	0.00	1	92.00	92.00	-1	7,718	-0.01%
2019/06/06	6	88.82	2	89.50	90.00	4	7,860	0.05%
2019/06/05	0	0.00	1	92.10	89.60	-1	7,841	-0.01%
2019/06/04	12	90.40	10	92.35	89.40	2	7,829	0.03%
2019/06/03	5	89.40	6	88.62	89.40	-1	7,783	-0.01%
2019/05/31	13	90.85	13	91.25	90.20	0	7,800	0.00%
2019/05/24	1	88.00	2	88.30	86.70	-1	7,979	-0.01%
2019/05/23	1	85.30	1	86.00	87.10	0	8,178	0.00%
2019/05/22	2	90.90	4	90.85	88.10	-2	8,372	-0.02%
2019/05/21	1	87.00	4	90.80	90.50	-3	8,408	-0.04%
2019/05/20	0	0.00	3	86.67	87.80	-3	8,474	-0.04%
2019/05/17	8	89.38	6	89.12	87.00	2	8,505	0.02%
2019/05/16	7	90.56	6	91.62	89.50	1	8,500	0.01%
2019/05/15	4	90.73	2	91.15	91.20	2	8,522	0.02%
2019/05/14	3	86.20	7	88.90	90.80	-4	8,544	-0.05%
2019/05/13	6	89.50	5	89.98	87.50	1	8,491	0.01%
2019/05/10	6	93.05	8	93.75	92.10	-2	8,443	-0.02%
2019/05/09	6	92.90	0	0.00	92.00	6	8,369	0.07%
2019/05/08	5	100.50	5	100.56	100.50	0	8,294	0.00%
2019/05/07	4	102.50	2	102.25	100.50	2	8,328	0.02%
2019/05/06	5	102.70	6	102.92	101.00	-1	8,296	-0.01%
2019/05/03	5	103.90	17	104.15	106.00	-12	8,246	-0.15%
2019/05/02	3	98.00	2	97.10	96.60	1	8,138	0.01%
2019/04/30	1	95.00	1	96.20	98.20	0	8,173	0.00%
2019/04/29	0	0.00	1	97.50	96.10	-1	8,280	-0.01%
2019/04/25	1	100.00	0	0.00	102.00	1	8,373	0.01%
2019/04/24	1	103.50	2	100.00	102.00	-1	8,327	-0.01%
2019/04/23	1	101.00	0	0.00	99.70	1	8,246	0.01%
2019/04/22	1	101.00	1	100.50	103.00	0	8,220	0.00%
2019/04/19	3	101.17	2	102.00	100.50	1	8,219	0.01%
2019/04/18	9	105.11	7	106.29	103.00	2	8,186	0.02%
2019/04/17	12	106.92	12	105.67	107.00	0	8,114	0.00%
2019/04/16	5	108.50	1	106.50	106.00	4	7,996	0.05%
2019/04/15	3	113.17	2	113.50	113.50	1	7,859	0.01%
2019/04/12	3	115.67	4	114.63	112.50	-1	7,814	-0.01%
2019/04/11	7	117.00	2	117.00	115.00	5	7,750	0.06%
2019/04/10	6	117.83	8	117.75	116.00	-2	7,629	-0.03%
2019/04/09	5	113.00	1	113.50	111.50	4	7,397	0.05%
2019/04/08	3	115.33	6	116.42	112.00	-3	7,367	-0.04%
2019/04/03	3	112.33	3	111.67	112.00	0	7,261	0.00%
2019/04/02	7	114.36	34	114.50	113.00	-27	7,189	-0.38%
2019/04/01	63	120.25	74	119.41	113.00	-11	7,057	-0.16%
2019/03/29	23	113.15	1	112.00	113.50	22	6,663	0.33%
2019/03/28	10	111.35	8	110.19	109.00	2	6,621	0.03%
2019/03/27	8	110.75	9	111.33	110.00	-1	6,447	-0.02%
2019/03/26	16	110.91	10	111.75	111.50	6	6,348	0.09%
2019/03/25	44	106.78	23	106.91	111.00	21	6,205	0.34%
2019/03/22	27	109.28	63	108.06	106.50	-36	6,051	-0.59%
2019/03/20	3	111.67	3	111.67	108.00	0	5,735	0.00%
2019/03/19	19	106.76	9	107.11	109.00	10	5,403	0.19%
2019/03/18	35	109.86	35	110.03	111.50	0	5,199	0.00%
2019/03/15	58	107.64	58	107.78	112.00	0	4,965	0.00%
2019/03/14	31	100.94	41	99.25	104.00	-10	4,423	-0.23%
2019/03/13	2	88.75	3	91.37	94.80	-1	3,957	-0.03%
2019/03/12	16	86.81	5	86.06	86.20	11	3,691	0.30%
2019/03/07	1	80.60	0	0.00	80.70	1	3,754	0.03%
2019/03/04	0	0.00	1	83.40	83.00	-1	3,747	-0.03%
2019/02/27	1	83.00	0	0.00	83.80	1	3,749	0.03%
2019/02/26	1	88.40	1	85.40	84.60	0	3,799	0.00%
2019/02/25	1	88.80	2	87.40	87.80	-1	3,946	-0.03%
2019/02/22	1	88.00	0	0.00	87.10	1	3,894	0.03%
2019/02/21	5	84.72	7	86.24	88.60	-2	3,674	-0.05%
2019/02/20	1	80.70	1	81.20	80.60	0	3,469	0.00%
2019/02/19	10	80.98	8	81.30	80.60	2	3,443	0.06%
2019/02/18	2	80.20	2	78.65	78.50	0	3,378	0.00%
2019/02/15	5	78.12	5	76.74	76.60	0	3,365	0.00%
2019/02/14	1	80.60	3	81.00	79.50	-2	3,384	-0.06%
2019/02/13	4	78.48	3	79.70	78.60	1	3,387	0.03%
2019/01/28	2	78.55	0	0.00	76.90	2	3,823	0.05%
2019/01/25	1	81.40	0	0.00	81.00	1	3,895	0.03%
2019/01/23	6	83.57	6	83.60	82.80	0	4,024	0.00%
2019/01/22	4	83.15	4	83.70	82.00	0	4,070	0.00%
2019/01/21	7	81.21	7	80.89	84.40	0	4,091	0.00%
2019/01/18	1	79.50	1	80.20	79.10	0	4,078	0.00%
2019/01/17	1	78.60	1	75.20	74.80	0	4,118	0.00%
2019/01/14	3	76.77	1	76.40	77.40	2	4,198	0.05%
2019/01/10	2	75.65	0	0.00	76.00	2	4,202	0.05%
2019/01/09	14	75.30	0	0.00	74.50	14	4,199	0.33%
2019/01/07	0	0.00	1	72.20	71.80	-1	4,253	-0.02%
2018/12/25	5	73.10	5	72.20	73.80	0	4,850	0.00%
2018/12/24	0	0.00	4	73.70	76.00	-4	4,928	-0.08%
2018/12/22	0	0.00	1	73.50	73.60	-1	4,962	-0.02%
2018/12/21	5	70.00	5	71.50	74.50	0	5,173	0.00%
2018/12/19	1	77.90	0	0.00	77.10	1	5,247	0.02%
2018/12/18	0	0.00	1	77.00	76.70	-1	5,319	-0.02%
2018/12/17	1	78.20	1	77.90	79.00	0	5,365	0.00%
2018/12/14	4	77.60	4	77.85	78.10	0	5,397	0.00%
2018/12/13	2	77.30	2	77.25	76.40	0	5,375	0.00%
2018/12/11	0	0.00	5	71.90	71.20	-5	5,489	-0.09%
2018/12/10	0	0.00	7	70.31	70.20	-7	5,668	-0.12%
2018/12/07	4	73.43	2	73.80	72.90	2	5,780	0.03%
2018/12/03	0	0.00	2	83.00	85.00	-2	6,234	-0.03%
2018/11/30	3	78.23	3	78.70	78.50	0	6,178	0.00%
2018/11/29	12	79.29	9	79.14	76.10	3	6,282	0.05%
2018/11/28	1	76.80	1	77.00	76.00	0	6,234	0.00%
2018/11/27	1	75.00	1	75.80	76.00	0	6,255	0.00%
2018/11/26	1	74.00	0	0.00	74.00	1	6,356	0.02%
2018/11/22	10	78.50	13	79.55	77.20	-3	6,430	-0.05%
2018/11/21	1	73.50	2	73.75	73.50	-1	6,318	-0.02%
2018/11/16	0	0.00	1	71.50	70.50	-1	6,522	-0.02%
2018/11/13	1	69.10	0	0.00	72.00	1	6,956	0.01%
2018/11/12	0	0.00	6	69.50	69.50	-6	6,995	-0.09%
2018/11/08	2	74.15	3	75.90	72.80	-1	7,161	-0.01%
2018/11/07	9	73.64	0	0.00	74.70	9	7,267	0.12%
2018/11/06	14	75.26	12	78.29	69.60	2	7,287	0.03%
2018/11/05	1	73.40	1	74.50	73.40	0	7,441	0.00%
2018/11/02	5	71.02	5	71.74	72.00	0	7,499	0.00%
2018/11/01	7	68.94	6	66.80	69.50	1	7,554	0.01%
2018/10/31	23	61.48	21	62.56	63.40	2	7,596	0.03%
2018/10/30	10	60.40	10	58.70	57.90	0	7,697	0.00%
2018/10/25	18	69.52	8	71.99	67.90	10	8,531	0.12%
2018/10/24	2	71.15	4	72.73	75.40	-2	8,579	-0.02%
2018/10/23	2	70.20	0	0.00	68.60	2	8,644	0.02%
2018/10/19	0	0.00	13	68.02	71.60	-13	8,932	-0.15%
2018/10/18	0	0.00	1	70.20	69.90	-1	9,187	-0.01%
2018/10/17	3	71.90	1	71.70	71.40	2	9,518	0.02%
2018/10/16	1	71.30	1	70.50	69.60	0	9,898	0.00%
2018/10/15	1	69.10	1	69.80	69.80	0	10,137	0.00%
2018/10/12	2	67.65	1	67.50	68.70	1	10,230	0.01%
2018/10/11	9	66.60	0	0.00	66.60	9	10,222	0.09%
2018/10/09	4	75.05	8	73.70	73.90	-4	10,225	-0.04%
2018/10/08	0	0.00	3	75.80	77.00	-3	10,214	-0.03%
2018/10/05	0	0.00	7	75.93	75.50	-7	10,248	-0.07%
2018/10/04	0	0.00	1	81.70	83.20	-1	10,302	-0.01%
2018/10/03	12	86.18	44	82.11	80.60	-32	10,476	-0.31%
2018/10/02	2	91.55	1	91.50	87.80	1	10,553	0.01%
2018/10/01	2	90.20	8	89.81	89.80	-6	10,536	-0.06%
2018/09/28	17	93.55	6	93.80	89.80	11	10,706	0.10%
2018/09/27	5	88.36	7	88.86	87.70	-2	10,688	-0.02%
2018/09/26	7	87.00	5	90.12	87.00	2	10,763	0.02%
2018/09/25	7	88.79	9	88.78	90.10	-2	10,814	-0.02%
2018/09/21	3	85.50	2	86.30	87.10	1	10,870	0.01%
2018/09/20	2	85.10	0	0.00	84.40	2	10,978	0.02%
2018/09/18	4	84.58	3	83.40	85.10	1	11,141	0.01%
2018/09/17	7	88.24	1	89.90	87.70	6	11,068	0.05%
2018/09/14	3	83.77	3	87.07	88.40	0	11,037	0.00%
2018/09/13	7	87.87	7	89.66	82.50	0	10,923	0.00%
2018/09/12	2	89.30	1	88.00	88.90	1	10,862	0.01%
2018/09/11	13	91.18	10	92.49	89.10	3	10,730	0.03%
2018/09/10	4	99.75	7	101.71	99.00	-3	10,501	-0.03%
2018/09/07	4	103.50	4	105.00	103.50	0	10,436	0.00%
2018/09/06	1	104.50	1	105.00	107.00	0	10,422	0.00%
2018/09/05	4	105.00	1	106.50	103.50	3	10,416	0.03%
2018/09/04	6	108.25	6	110.17	110.00	0	10,441	0.00%
2018/09/03	8	109.38	10	111.80	109.50	-2	10,495	-0.02%
2018/08/31	9	113.22	8	112.81	113.50	1	10,709	0.01%
2018/08/30	8	119.25	8	118.19	119.00	0	10,743	0.00%
2018/08/29	0	0.00	1	115.50	120.00	-1	10,788	-0.01%
2018/08/28	3	118.83	2	118.00	115.00	1	10,951	0.01%
2018/08/27	8	115.25	10	116.55	116.00	-2	10,990	-0.02%
2018/08/24	1	114.00	0	0.00	113.00	1	11,033	0.01%
2018/08/23	16	116.78	14	113.93	114.50	2	11,185	0.02%
2018/08/22	4	116.13	24	114.71	116.00	-20	11,279	-0.18%
2018/08/21	17	117.97	12	118.21	114.50	5	11,317	0.04%
2018/08/20	27	113.24	11	105.50	115.50	16	11,226	0.14%
2018/08/17	9	110.28	9	107.28	105.00	0	11,376	0.00%
2018/08/16	11	109.18	12	109.71	110.50	-1	11,402	-0.01%
2018/08/15	13	107.62	11	107.36	109.00	2	11,320	0.02%
2018/08/14	17	108.53	17	111.35	111.50	0	11,342	0.00%
2018/08/13	30	116.83	30	122.85	113.50	0	11,345	0.00%
2018/08/10	40	129.49	16	131.28	126.00	24	11,420	0.21%
2018/08/09	9	126.50	8	126.00	129.00	1	11,345	0.01%
2018/08/08	7	127.64	8	128.38	126.00	-1	11,396	-0.01%
2018/08/07	6	125.67	7	124.50	125.00	-1	11,266	-0.01%
2018/08/06	11	118.05	11	119.36	128.00	0	11,337	0.00%
2018/08/03	15	129.17	13	129.12	122.50	2	11,207	0.02%
2018/08/02	44	121.69	44	122.42	127.00	0	10,984	0.00%
2018/08/01	31	137.37	35	138.49	123.00	-4	10,537	-0.04%
2018/07/31	17	132.53	7	130.14	136.50	10	10,083	0.10%
2018/07/30	8	125.63	23	127.17	124.50	-15	9,853	-0.15%
2018/07/27	7	133.86	11	134.73	131.50	-4	9,674	-0.04%
2018/07/26	19	134.11	10	134.50	131.00	9	9,492	0.09%
2018/07/25	44	135.10	82	135.15	134.50	-38	9,336	-0.41%
2018/07/24	38	132.41	52	132.82	132.00	-14	9,032	-0.15%
2018/07/23	148	130.13	131	124.58	133.00	17	8,691	0.20%	大買/大賣/
2018/07/20	102	118.24	127	118.04	121.00	-25	8,312	-0.30%	大買/大賣/
2018/07/19	8	107.50	2	110.00	110.00	6	8,035	0.07%
2018/07/18	3	104.00	13	100.00	100.00	-10	7,940	-0.13%
2018/07/17	0	0.00	1	107.00	104.00	-1	7,919	-0.01%
2018/07/16	2	105.00	0	0.00	105.50	2	7,930	0.03%
2018/07/13	4	115.00	2	111.50	111.00	2	7,854	0.03%
2018/07/12	18	114.47	18	112.83	112.50	0	7,801	0.00%
2018/07/11	22	111.43	31	110.55	110.50	-9	7,706	-0.12%
2018/07/10	36	107.96	16	109.56	110.50	20	7,546	0.27%
2018/07/06	2	100.25	5	101.02	102.50	-3	7,620	-0.04%
2018/07/05	2	100.75	2	107.00	97.00	0	7,452	0.00%
2018/07/04	1	102.00	1	101.00	102.50	0	7,272	0.00%
2018/07/03	6	108.08	3	106.50	101.50	3	7,102	0.04%
2018/07/02	10	110.35	10	109.70	112.50	0	6,998	0.00%
2018/06/29	1	109.50	3	108.33	108.50	-2	6,864	-0.03%
2018/06/28	5	116.80	4	115.13	107.50	1	6,672	0.01%
2018/06/26	1	122.00	0	0.00	124.00	1	6,504	0.02%
2018/06/25	30	121.28	0	0.00	120.00	30	6,484	0.46%
2018/06/21	1	133.00	0	0.00	134.50	1	6,383	0.02%
2018/06/19	2	146.00	0	0.00	143.00	2	6,265	0.03%
2018/06/14	0	0.00	2	160.75	160.50	-2	6,241	-0.03%
2018/06/13	0	0.00	4	161.50	159.00	-4	6,194	-0.06%
2018/06/12	31	161.97	5	161.40	168.00	26	6,126	0.42%
2018/06/11	3	153.17	16	149.34	153.00	-13	5,982	-0.22%
2018/06/08	34	150.00	10	149.65	152.50	24	5,828	0.41%
2018/06/07	6	135.67	11	135.77	141.00	-5	5,542	-0.09%
2018/06/06	7	129.57	49	130.78	134.50	-42	5,367	-0.78%
2018/06/05	22	130.95	37	128.38	123.50	-15	5,239	-0.29%
2018/06/04	24	122.29	16	123.84	125.00	8	5,009	0.16%
2018/06/01	20	114.00	8	113.81	114.00	12	4,878	0.25%
2018/05/31	39	121.19	13	122.46	115.00	26	4,758	0.55%
2018/05/30	13	110.35	13	108.65	115.50	0	4,525	0.00%
2018/05/29	14	106.00	1	110.00	105.00	13	4,326	0.30%
2018/05/28	1	106.50	77	104.92	108.50	-76	4,203	-1.81%
2018/05/25	25	104.36	15	103.77	102.00	10	4,126	0.24%
2018/05/24	64	97.23	4	98.10	98.10	60	3,815	1.57%
2018/05/23	1	88.80	0	0.00	89.20	1	3,716	0.03%
2018/05/22	5	91.00	7	90.03	90.90	-2	3,664	-0.05%
2018/05/21	58	89.02	58	88.77	89.50	0	3,557	0.00%
2018/05/18	23	83.96	56	79.72	86.50	-33	3,371	-0.98%
2018/05/17	45	81.42	11	80.74	78.70	34	3,142	1.08%
2018/05/16	1	73.30	8	73.00	76.50	-7	2,915	-0.24%
2018/05/15	5	70.44	11	72.01	69.60	-6	2,781	-0.22%
2018/05/14	13	67.10	13	66.78	71.00	0	2,777	0.00%
2018/05/11	2	64.95	6	65.02	65.10	-4	2,619	-0.15%
2018/05/07	0	0.00	1	59.60	59.30	-1	2,784	-0.04%
2018/05/03	0	0.00	1	57.90	58.00	-1	3,096	-0.03%
2018/04/30	0	0.00	1	58.60	59.50	-1	3,473	-0.03%
2018/04/27	5	59.18	1	58.60	59.90	4	3,483	0.11%
2018/04/25	1	62.70	0	0.00	62.70	1	3,494	0.03%
2018/04/24	0	0.00	2	63.00	62.40	-2	3,476	-0.06%
2018/04/23	5	64.20	0	0.00	62.60	5	3,429	0.15%
2018/04/20	4	67.65	2	67.05	65.50	2	3,379	0.06%
2018/04/19	2	65.20	1	66.00	66.00	1	3,301	0.03%
2018/04/18	4	64.63	3	65.13	64.60	1	3,285	0.03%
2018/04/17	7	66.23	1	67.10	65.20	6	3,240	0.19%
2018/04/16	0	0.00	20	70.10	68.30	-20	3,167	-0.63%
2018/04/13	0	0.00	1	68.70	68.80	-1	3,051	-0.03%
2018/04/12	15	69.75	22	70.12	67.60	-7	2,929	-0.24%
2018/04/11	0	0.00	10	67.30	67.30	-10	2,688	-0.37%
2018/04/02	10	61.30	0	0.00	61.30	10	2,645	0.38%
2018/03/31	1	60.90	0	0.00	61.30	1	2,648	0.04%
2018/03/29	3	65.13	0	0.00	61.40	3	2,640	0.11%
2018/03/28	3	62.63	3	62.80	62.60	0	2,574	0.00%
2018/03/22	0	0.00	2	63.40	61.20	-2	2,518	-0.08%
2018/03/15	8	63.25	0	0.00	62.10	8	2,538	0.32%
2018/03/09	2	61.65	2	62.00	60.80	0	2,616	0.00%
2018/02/22	1	59.80	0	0.00	59.80	1	2,603	0.04%
2018/02/09	1	53.20	2	53.20	57.00	-1	2,874	-0.03%
2018/02/06	2	60.70	0	0.00	56.20	2	2,850	0.07%
2018/02/01	26	66.30	26	67.48	65.20	0	2,905	0.00%
2018/01/30	4	64.15	4	64.60	63.90	0	2,848	0.00%
2018/01/29	29	66.63	29	66.69	65.00	0	2,815	0.00%
2018/01/26	25	63.00	17	63.77	63.00	8	2,670	0.30%
2018/01/25	14	62.28	7	61.94	62.50	7	2,600	0.27%
2018/01/22	2	55.20	2	53.75	55.70	0	2,337	0.00%
2018/01/19	0	0.00	1	50.70	51.50	-1	2,332	-0.04%
2018/01/17	1	50.40	0	0.00	50.30	1	2,378	0.04%
2018/01/05	0	0.00	1	52.10	52.00	-1	2,775	-0.04%