揚明光 (3504)-凱基-新店券商分點個股進出

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
55.9
漲跌
▲0.4
漲幅
+0.72%
成交量
503張
產業
上市光電類股
377人加入追蹤

立即追蹤
本地時間:13:35(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－凱基-新店券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

凱基-新店券商分點個股進出
凱基-新店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
2024/05/07	0	0.00	1	56.00	56.00	-1	788	-0.13%
2024/05/06	0	0.00	1	56.00	55.20	-1	814	-0.12%
2024/04/30	0	0.00	4	55.25	55.20	-4	1,075	-0.37%
2024/04/29	3	54.20	3	55.00	54.90	0	1,163	0.00%
2024/04/26	3	53.70	0	0.00	53.50	3	1,222	0.25%
2024/04/24	0	0.00	3	54.80	54.80	-3	1,236	-0.24%
2024/04/23	2	53.90	2	53.40	53.40	0	1,237	0.00%
2024/04/16	0	54.65	0	0.00	54.80	0	1,253	0.00%
2024/03/26	2	61.50	0	0.00	59.60	2	1,424	0.14%
2024/03/21	0	61.40	0	0.00	60.30	0	1,426	0.00%
2024/03/13	0	0.00	1	59.50	59.50	-1	1,526	-0.07%
2024/03/07	3	65.00	0	0.00	63.00	3	1,516	0.20%
2024/03/04	0	0.00	2	65.60	65.60	-2	1,514	-0.13%
2024/02/26	2	65.70	0	0.00	65.20	2	1,537	0.13%
2024/02/23	2	71.20	0	0.00	69.60	2	1,528	0.13%
2024/02/20	9	73.48	7	72.43	71.50	2	1,634	0.12%
2024/02/19	10	72.16	13	74.05	74.00	-3	1,602	-0.19%
2024/02/16	0	0.00	5	70.52	70.80	-5	1,502	-0.33%
2024/02/15	5	68.90	0	0.00	68.80	5	1,484	0.34%
2024/02/05	4	72.40	4	70.85	70.40	0	1,469	0.00%
2024/02/02	2	71.15	2	71.90	71.90	0	1,443	0.00%
2024/02/01	4	70.20	5	68.76	68.70	-1	1,398	-0.07%
2024/01/31	3	69.73	2	69.80	69.80	1	1,390	0.07%
2024/01/29	1	71.70	0	0.00	69.60	1	1,373	0.07%
2024/01/26	1	70.30	2	69.40	69.90	-1	1,349	-0.07%
2024/01/24	3	73.53	1	76.50	71.90	2	1,281	0.16%
2024/01/23	1	71.90	0	0.00	70.80	1	1,095	0.09%
2024/01/02	1	71.40	0	0.00	68.70	1	869	0.11%
2023/12/27	0	0.00	1	69.20	68.20	-1	772	-0.13%
2023/12/14	2	67.20	1	69.20	66.90	1	690	0.14%
2023/12/08	0	0.00	1	65.90	65.60	-1	594	-0.17%
2023/11/22	2	68.00	2	69.50	68.80	0	570	0.00%
2023/11/20	0	0.00	1	68.40	68.40	-1	416	-0.24%
2023/11/17	1	61.80	0	0.00	62.20	1	381	0.26%
2023/09/22	2	63.40	2	63.10	63.10	0	716	0.00%
2023/09/13	0	0.00	2	64.10	64.10	-2	733	-0.27%
2023/09/08	0	64.20	0	0.00	64.00	0	757	0.00%
2023/09/07	0.2	65.40	0	0.00	64.50	0.2	765	0.03%
2023/08/02	2	68.55	2	66.50	66.50	0	1,150	0.00%
2023/07/31	0	0.00	2	66.80	67.70	-2	1,139	-0.18%
2023/07/28	1	69.50	0	0.00	69.50	1	1,125	0.09%
2023/07/26	1	69.70	2	69.50	69.50	-1	1,122	-0.09%
2023/07/25	1	71.20	0	0.00	70.90	1	1,119	0.09%
2023/07/18	1	77.00	0	0.00	75.10	1	1,135	0.09%
2023/07/13	2	76.35	0	0.00	74.70	2	1,154	0.17%
2023/07/12	0	76.94	0	0.00	75.60	0	1,173	0.00%
2023/07/06	0	79.50	0	0.00	79.20	0	1,093	0.00%
2023/06/14	2	81.20	0	0.00	79.50	2	1,091	0.18%
2023/06/13	0	0.00	1	81.00	80.30	-1	1,089	-0.09%
2023/06/12	1	80.20	1	81.30	80.10	0	1,088	0.00%
2023/06/09	0	0.00	4	81.93	81.10	-4	1,089	-0.37%
2023/06/08	5	80.16	5	81.50	80.10	0	1,089	0.00%
2023/06/07	2	81.50	1	82.00	81.30	1	1,097	0.09%
2023/06/06	2.2	82.48	0	0.00	81.30	2.2	1,112	0.20%
2023/06/05	0	0.00	5	89.30	87.00	-5	1,069	-0.47%
2023/06/01	0	0.00	2	86.20	86.20	-2	1,218	-0.16%
2023/05/31	0	83.18	0	0.00	83.10	0	1,192	0.00%
2023/05/29	2	82.20	2	83.35	81.70	0	1,164	0.00%
2023/05/26	1	79.70	0	0.00	78.60	1	1,148	0.09%
2023/05/25	2	80.30	0	0.00	80.30	2	1,152	0.17%
2023/05/23	1	79.90	0	0.00	81.20	1	1,213	0.08%
2023/05/19	2	79.20	0	0.00	79.90	2	1,227	0.16%
2023/05/18	1	80.10	0	0.00	79.50	1	1,223	0.08%
2023/04/10	2	89.25	2	89.40	89.40	0	1,386	0.00%
2023/04/06	0	0.00	2	88.70	88.70	-2	1,374	-0.15%
2023/03/29	0	0.00	1	86.30	86.60	-1	1,341	-0.07%
2023/03/23	0	0.00	2	87.50	87.50	-2	1,404	-0.14%
2023/03/20	0	0.00	1	85.10	85.50	-1	1,440	-0.07%
2023/03/17	3	85.10	0	0.00	84.50	3	1,456	0.21%
2023/03/15	2	87.30	0	0.00	86.00	2	1,493	0.13%
2023/03/09	0	0.00	2	89.30	88.60	-2	1,644	-0.12%
2023/03/08	1	89.70	0	0.00	89.20	1	1,787	0.06%
2023/03/07	0	0.00	5	91.18	90.70	-5	1,786	-0.28%
2023/03/06	0	0.00	1	91.60	91.40	-1	1,701	-0.06%
2023/03/03	1	85.70	1	85.40	85.80	0	1,584	0.00%
2023/03/01	1	84.70	0	0.00	83.50	1	1,698	0.06%
2023/02/23	5	84.86	0	0.00	84.40	5	1,735	0.29%
2023/02/22	1	84.70	1	84.70	84.20	0	1,793	0.00%
2023/02/21	0	0.00	1	87.20	87.60	-1	1,967	-0.05%
2023/02/10	1	86.50	0	0.00	85.50	1	2,520	0.04%
2023/02/09	0	0.00	1	88.20	87.90	-1	2,536	-0.04%
2023/02/07	3	87.60	0	0.00	87.40	3	2,721	0.11%
2023/02/02	2	89.30	1	91.70	89.90	1	2,833	0.04%
2023/02/01	0	0.00	1	85.50	86.20	-1	2,752	-0.04%
2023/01/31	1	85.80	2	85.25	85.70	-1	2,754	-0.04%
2023/01/30	0	0.00	1	83.30	83.10	-1	2,732	-0.04%
2023/01/16	1	82.20	0	0.00	82.20	1	2,763	0.04%
2023/01/13	2	81.50	2	81.70	81.70	0	2,786	0.00%
2023/01/10	1	83.70	0	0.00	82.40	1	2,827	0.04%
2023/01/04	0	81.50	0	0.00	81.70	0	2,893	0.00%
2022/12/19	0	0.00	1	79.70	79.10	-1	3,397	-0.03%
2022/12/15	0	82.90	0	0.00	82.90	0	3,533	0.00%
2022/12/14	2	81.85	2	82.80	82.80	0	3,563	0.00%
2022/12/02	1	94.20	1	95.20	93.50	0	4,317	0.00%
2022/12/01	1	93.80	2	94.35	92.70	-1	4,479	-0.02%
2022/11/30	8	93.25	8	93.96	93.20	0	5,041	0.00%
2022/11/23	4	91.28	3	90.03	89.60	1	6,451	0.02%
2022/11/18	3	93.83	2	92.70	92.70	1	6,472	0.02%
2022/11/17	3	93.63	4	94.83	93.40	-1	6,465	-0.02%
2022/11/16	1	88.80	1	90.80	90.80	0	6,363	0.00%
2022/11/15	1	92.40	1	91.10	91.10	0	6,365	0.00%
2022/11/14	0	0.00	3	92.33	93.40	-3	6,388	-0.05%
2022/11/11	1	91.00	0	0.00	90.10	1	6,465	0.02%
2022/11/10	5	90.90	0	0.00	90.30	5	6,599	0.08%
2022/11/09	0	0.00	1	87.30	87.30	-1	6,549	-0.02%
2022/11/08	0	0.00	1	84.90	84.20	-1	6,632	-0.02%
2022/11/07	1	83.90	0	0.00	83.60	1	6,695	0.01%
2022/11/04	2	84.05	1	82.30	84.00	1	6,960	0.01%
2022/11/03	5	82.36	4	83.13	83.60	1	7,148	0.01%
2022/11/01	1	75.50	1	75.60	75.60	0	7,246	0.00%
2022/10/27	0	0.00	1	72.60	73.40	-1	8,544	-0.01%
2022/10/26	2	70.60	2	71.10	70.80	0	8,609	0.00%
2022/10/24	1	73.90	1	74.50	72.70	0	8,780	0.00%
2022/10/14	4	77.30	4	77.70	77.30	0	10,055	0.00%
2022/10/13	2	77.55	2	75.05	74.30	0	10,176	0.00%
2022/10/12	1	78.50	1	79.30	79.00	0	10,400	0.00%
2022/10/11	1	81.20	0	0.00	79.40	1	10,525	0.01%
2022/10/05	1	89.20	0	0.00	87.20	1	11,760	0.01%
2022/10/04	0	0.00	1	88.60	88.60	-1	11,954	-0.01%
2022/10/03	2	85.85	1	85.30	85.30	1	12,371	0.01%
2022/09/30	1	84.00	1	86.70	86.70	0	12,701	0.00%
2022/09/29	2	87.80	3	87.03	85.70	-1	12,801	-0.01%
2022/09/27	1	93.20	0	0.00	93.50	1	12,884	0.01%
2022/09/23	2	101.00	0	0.00	101.00	2	12,819	0.02%
2022/09/22	0	0.00	2	107.00	107.00	-2	12,765	-0.02%
2022/09/21	1	104.50	1	105.00	105.50	0	12,741	0.00%
2022/09/19	2	102.00	0	0.00	102.00	2	12,889	0.02%
2022/09/16	1	102.00	1	104.50	105.00	0	12,902	0.00%
2022/09/15	1	108.00	2	107.50	104.00	-1	12,852	-0.01%
2022/09/14	12	105.50	11	106.82	107.00	1	12,746	0.01%
2022/09/13	11	104.32	10	104.50	104.00	1	12,603	0.01%
2022/09/12	2	106.00	1	108.50	107.00	1	12,537	0.01%
2022/09/08	2	105.75	13	103.35	103.00	-11	12,372	-0.09%
2022/09/07	4	105.13	2	104.75	104.50	2	12,251	0.02%
2022/09/06	12	109.42	13	110.04	106.50	-1	12,153	-0.01%
2022/09/05	2	110.75	1	109.00	109.00	1	11,556	0.01%
2022/09/02	2	111.00	2	111.75	114.00	0	11,627	0.00%
2022/09/01	1	107.50	15	109.30	110.50	-14	10,967	-0.13%
2022/08/31	0	0.00	4	101.63	100.50	-4	10,677	-0.04%
2022/08/30	1	95.50	1	97.10	98.60	0	10,344	0.00%
2022/08/26	1	94.70	0	0.00	94.60	1	10,138	0.01%
2022/08/22	10	95.10	10	96.00	95.10	0	9,894	0.00%
2022/08/19	0	0.00	2	101.75	99.50	-2	9,808	-0.02%
2022/08/18	3	99.93	6	100.17	100.00	-3	9,686	-0.03%
2022/08/17	4	99.65	4	101.50	102.50	0	9,540	0.00%
2022/08/16	0	0.00	2	99.35	97.70	-2	9,312	-0.02%
2022/08/15	4	97.23	4	97.60	98.40	0	9,172	0.00%
2022/08/12	2	99.50	0	0.00	97.70	2	9,051	0.02%
2022/08/11	2	99.85	6	102.58	99.70	-4	8,925	-0.04%
2022/08/10	2	101.00	4	100.18	99.00	-2	8,635	-0.02%
2022/08/08	1	96.40	2	96.90	98.00	-1	8,262	-0.01%
2022/08/05	11	101.14	21	100.55	100.00	-10	8,076	-0.12%
2022/08/04	25	99.03	7	98.29	100.50	18	7,732	0.23%
2022/08/03	6	96.72	7	97.21	96.50	-1	7,113	-0.01%
2022/08/02	3	93.20	0	0.00	93.00	3	6,686	0.04%
2022/08/01	0	93.20	0	0.00	93.20	0	6,616	0.00%
2022/07/29	6	92.75	10	93.55	94.00	-4	6,544	-0.06%
2022/07/28	25	91.48	25	90.92	91.90	0	6,424	0.00%
2022/07/27	3	91.63	3	90.40	92.00	0	6,259	0.00%
2022/07/26	8	92.40	1	92.80	87.20	7	6,006	0.12%
2022/07/25	13	96.53	13	95.60	96.80	0	5,768	0.00%
2022/07/22	87	95.81	87	98.11	95.50	0	5,647	0.00%
2022/07/21	1	94.80	1	95.20	95.80	0	5,257	0.00%
2022/07/20	11	94.14	10	92.20	94.20	1	5,045	0.02%
2022/07/19	3	96.30	2	95.10	94.80	1	4,900	0.02%
2022/07/18	3	95.23	0	0.00	94.80	3	4,647	0.06%
2022/07/15	11	96.22	8	97.44	96.20	3	4,480	0.07%
2022/07/14	13	91.40	7	93.81	94.20	6	3,982	0.15%
2022/07/13	0	0.00	2	92.70	92.70	-2	3,320	-0.06%
2022/07/12	2	86.30	2	83.90	84.30	0	3,159	0.00%
2022/07/11	5	88.30	0	0.00	87.90	5	2,919	0.17%
2022/07/08	1	81.40	3	84.23	86.30	-2	2,462	-0.08%
2022/07/07	1	76.60	5	78.24	78.50	-4	2,105	-0.19%
2022/07/06	8	72.79	2	71.40	71.40	6	1,957	0.31%
2022/06/29	2	73.40	2	72.40	72.40	0	1,578	0.00%
2022/06/28	2	73.30	2	73.50	74.40	0	1,526	0.00%
2022/06/20	2	63.50	0	0.00	60.40	2	1,260	0.16%
2022/06/17	2	66.75	2	64.20	64.20	0	1,238	0.00%
2022/06/16	0	0.00	16	69.56	67.80	-16	1,211	-1.32%
2022/06/15	16	73.06	0	0.00	70.70	16	1,146	1.40%
2022/06/13	2	73.50	2	70.30	71.50	0	996	0.00%
2022/06/10	0	0.00	13	71.39	71.90	-13	727	-1.79%
2022/06/07	2	65.70	2	66.30	65.30	0	672	0.00%
2022/05/31	11	65.15	0	0.00	65.20	11	725	1.52%
2022/05/17	2	62.30	2	62.70	62.70	0	896	0.00%
2022/05/13	2	61.35	2	62.00	62.00	0	914	0.00%
2022/05/10	0	0.00	1	62.70	63.00	-1	942	-0.11%
2022/04/21	2	71.50	0	0.00	71.30	2	1,096	0.18%
2022/04/19	2	71.60	3	71.13	70.80	-1	1,158	-0.09%
2022/04/18	1	71.10	0	0.00	70.80	1	1,183	0.08%
2022/04/15	1	72.20	1	71.30	71.30	0	1,198	0.00%
2022/04/12	2	73.45	2	71.40	71.40	0	1,257	0.00%
2022/03/15	1	76.50	1	76.00	76.00	0	1,544	0.00%
2022/03/08	2	79.00	2	77.30	77.30	0	1,833	0.00%
2022/03/03	0	0.00	2	88.40	87.60	-2	1,934	-0.10%
2022/03/01	2	83.00	2	85.00	85.70	0	2,003	0.00%
2022/02/25	3	84.37	6	84.47	84.40	-3	2,056	-0.15%
2022/02/24	2	83.10	0	0.00	81.80	2	2,111	0.09%
2022/02/18	2	89.50	0	0.00	89.30	2	3,089	0.06%
2022/02/17	4	92.60	2	90.90	90.90	2	3,156	0.06%
2022/02/16	0	0.00	1	93.30	93.60	-1	3,318	-0.03%
2022/02/15	1	92.70	0	0.00	92.00	1	3,469	0.03%
2022/02/14	2	92.60	0	0.00	91.10	2	3,562	0.06%
2022/02/08	2	93.45	3	95.80	96.00	-1	4,047	-0.02%
2022/01/26	2	91.70	1	92.50	90.90	1	4,269	0.02%
2022/01/24	2	92.20	2	95.00	95.00	0	5,114	0.00%
2022/01/20	1	99.60	1	98.70	98.70	0	5,701	0.00%
2022/01/18	0	0.00	1	103.00	103.50	-1	6,456	-0.02%
2022/01/17	5	98.42	5	99.22	101.00	0	6,966	0.00%
2022/01/12	0	0.00	2	103.00	101.50	-2	8,153	-0.02%
2022/01/11	1	104.00	0	0.00	104.00	1	8,238	0.01%
2022/01/06	1	110.00	0	0.00	115.00	1	8,950	0.01%
2022/01/05	1	113.50	0	0.00	113.50	1	9,297	0.01%
2022/01/03	1	119.50	0	0.00	119.50	1	9,710	0.01%
2021/12/22	0	0.00	3	121.17	123.00	-3	10,098	-0.03%
2021/12/21	2	118.50	0	0.00	118.00	2	10,331	0.02%
2021/12/15	2	117.50	8	120.44	120.00	-6	10,704	-0.06%
2021/12/14	4	118.75	3	115.33	114.50	1	10,686	0.01%
2021/12/13	3	123.17	0	0.00	122.50	3	10,672	0.03%
2021/12/10	1	127.50	1	126.00	125.00	0	10,695	0.00%
2021/12/09	0	0.00	1	132.00	127.00	-1	10,708	-0.01%
2021/12/08	0	128.50	0	0.00	128.00	0	10,699	0.00%
2021/12/07	0	0.00	50	128.00	124.50	-50	10,757	-0.46%
2021/12/06	2	132.50	0	0.00	129.00	2	10,831	0.02%
2021/12/03	2	129.50	2	132.00	129.00	0	10,841	0.00%
2021/12/02	1	125.50	1	123.00	123.00	0	10,842	0.00%
2021/12/01	51	123.98	1	125.50	125.50	50	10,958	0.46%
2021/11/30	1	121.50	0	0.00	124.50	1	11,025	0.01%
2021/11/26	0	0.00	1	126.00	120.50	-1	11,412	-0.01%
2021/11/25	1	130.50	10	129.15	127.00	-9	11,529	-0.08%
2021/11/24	2	132.00	0	0.00	127.00	2	11,797	0.02%
2021/11/23	1	135.50	2	136.00	131.50	-1	11,998	-0.01%
2021/11/22	1	136.50	0	0.00	136.50	1	12,312	0.01%
2021/11/19	2	144.25	7	145.36	140.00	-5	12,403	-0.04%
2021/11/18	6	147.50	2	147.50	140.50	4	12,142	0.03%
2021/11/17	2	142.50	7	143.57	146.00	-5	11,811	-0.04%
2021/11/16	11	134.91	10	136.00	133.00	1	11,601	0.01%
2021/11/15	4	135.75	2	136.00	136.50	2	11,555	0.02%
2021/11/12	0	0.00	1	133.00	135.50	-1	11,433	-0.01%
2021/11/11	4	131.50	1	131.50	130.00	3	11,328	0.03%
2021/11/10	1	135.50	1	133.50	133.50	0	11,322	0.00%
2021/11/09	0	0.00	5	135.80	131.50	-5	11,337	-0.04%
2021/11/08	1	136.00	1	133.50	133.00	0	11,167	0.00%
2021/11/05	3	134.00	0	0.00	132.00	3	11,161	0.03%
2021/11/04	2	135.00	3	133.67	131.50	-1	11,251	-0.01%
2021/11/03	0	0.00	1	135.50	134.50	-1	11,166	-0.01%
2021/11/02	18	147.44	23	141.37	136.00	-5	11,109	-0.05%
2021/11/01	14	138.18	16	139.66	144.00	-2	10,651	-0.02%
2021/10/29	6	133.42	9	133.00	131.00	-3	10,290	-0.03%
2021/10/28	13	135.15	5	139.50	130.00	8	10,005	0.08%
2021/10/27	14	138.64	1	136.50	134.50	13	9,699	0.13%
2021/10/26	12	138.83	8	135.75	134.50	4	9,469	0.04%
2021/10/25	9	137.17	7	138.36	137.00	2	8,971	0.02%
2021/10/22	19	130.45	22	132.32	134.00	-3	8,461	-0.04%
2021/10/21	3	120.50	1	119.50	122.00	2	7,869	0.03%
2021/10/20	11	118.77	13	121.38	118.00	-2	7,514	-0.03%
2021/10/19	5	110.40	3	111.83	112.00	2	7,180	0.03%
2021/10/18	4	110.38	4	112.25	112.00	0	7,079	0.00%
2021/10/15	5	110.70	5	110.00	112.00	0	6,992	0.00%
2021/10/14	4	121.25	2	120.75	109.50	2	6,722	0.03%
2021/10/13	3	117.50	9	120.33	121.50	-6	6,313	-0.10%
2021/10/12	0	0.00	7	118.79	110.50	-7	5,951	-0.12%
2021/10/08	8	111.38	7	108.86	109.00	1	5,702	0.02%
2021/10/05	2	99.80	2	106.00	106.00	0	5,635	0.00%
2021/10/04	2	106.50	2	107.50	102.50	0	5,575	0.00%
2021/10/01	2	108.50	0	0.00	106.00	2	5,494	0.04%
2021/09/28	2	115.00	17	114.32	114.50	-15	5,326	-0.28%
2021/09/27	0	0.00	38	112.24	110.50	-38	5,060	-0.75%
2021/09/24	7	107.93	7	105.43	105.00	0	4,970	0.00%
2021/09/23	54	105.56	3	105.00	105.00	51	4,911	1.04%
2021/09/22	0	0.00	2	106.50	106.50	-2	4,779	-0.04%
2021/09/16	3	99.13	1	97.40	97.00	2	4,817	0.04%
2021/09/14	2	104.75	0	0.00	101.50	2	4,744	0.04%
2021/09/13	0	0.00	4	103.75	106.00	-4	4,713	-0.08%
2021/09/10	2	106.25	0	0.00	103.50	2	4,656	0.04%
2021/09/07	4	115.88	0	0.00	112.50	4	4,405	0.09%
2021/09/06	2	113.00	4	118.00	119.00	-2	4,258	-0.05%
2021/09/03	4	114.75	0	0.00	111.50	4	4,109	0.10%
2021/09/02	5	116.70	2	117.50	116.00	3	4,009	0.07%
2021/09/01	7	121.14	4	118.75	114.00	3	3,853	0.08%
2021/08/31	6	112.92	10	114.90	121.00	-4	3,494	-0.11%
2021/08/30	4	115.50	2	113.00	115.00	2	3,323	0.06%
2021/08/26	5	111.90	6	113.17	116.50	-1	2,724	-0.04%
2021/08/25	1	102.00	1	104.00	106.00	0	2,343	0.00%
2021/08/24	0	0.00	5	96.50	96.50	-5	2,190	-0.23%
2021/08/23	2	87.90	0	0.00	87.80	2	2,105	0.09%
2021/08/20	2	90.50	0	0.00	86.20	2	2,092	0.10%
2021/08/19	1	90.00	0	0.00	90.10	1	2,048	0.05%
2021/08/18	1	88.40	1	84.70	91.10	0	2,022	0.00%
2021/08/13	3	91.70	5	93.18	93.00	-2	1,859	-0.11%
2021/08/12	2	95.20	1	89.80	86.80	1	1,742	0.06%
2021/08/11	4	94.63	6	93.77	94.60	-2	1,670	-0.12%
2021/08/10	9	97.47	6	97.45	97.20	3	1,586	0.19%
2021/08/03	2	85.45	2	89.10	89.10	0	1,317	0.00%
2021/08/02	0	0.00	4	86.20	86.80	-4	1,308	-0.31%
2021/07/29	4	85.60	4	87.00	83.60	0	1,337	0.00%
2021/07/27	0	0.00	6	81.67	81.50	-6	1,318	-0.45%
2021/07/26	4	80.40	0	0.00	80.40	4	1,320	0.30%
2021/07/23	4	81.60	12	81.94	81.50	-8	1,331	-0.60%
2021/07/21	2	80.10	0	0.00	77.10	2	1,359	0.15%
2021/07/14	2	84.00	2	82.10	82.10	0	1,500	0.00%
2021/07/13	10	95.28	0	0.00	88.20	10	1,505	0.66%
2021/07/12	2	90.50	12	94.67	98.00	-10	1,470	-0.68%
2021/07/08	2	90.50	2	90.70	89.00	0	1,495	0.00%
2021/07/06	7	91.47	1	91.40	89.90	6	1,558	0.38%
2021/07/05	10	91.66	10	92.64	92.00	0	1,579	0.00%
2021/07/02	2	88.20	2	90.20	88.80	0	1,633	0.00%
2021/07/01	4	90.10	4	91.90	87.80	0	1,706	0.00%
2021/06/30	4	90.60	8	90.93	90.00	-4	1,733	-0.23%
2021/06/29	4	90.85	1	92.00	89.60	3	1,854	0.16%
2021/06/28	11	90.25	5	90.58	90.90	6	1,934	0.31%
2021/06/25	0	0.00	2	87.80	87.80	-2	1,971	-0.10%
2021/06/24	2	78.20	2	79.90	79.90	0	1,974	0.00%
2021/06/23	0	0.00	2	77.80	77.80	-2	2,016	-0.10%
2021/06/16	2	78.60	0	0.00	75.50	2	2,712	0.07%
2021/06/15	2	76.90	4	79.00	79.00	-2	2,767	-0.07%
2021/06/11	2	77.35	0	0.00	76.50	2	2,772	0.07%
2021/06/10	2	76.50	2	77.20	76.90	0	2,833	0.00%
2021/06/07	0	0.00	2	75.80	75.80	-2	2,853	-0.07%
2021/06/04	2	76.80	0	0.00	75.00	2	2,886	0.07%
2021/06/02	0	0.00	2	76.30	76.30	-2	2,886	-0.07%
2021/06/01	2	76.30	0	0.00	76.50	2	2,916	0.07%
2021/05/28	2	75.55	0	0.00	74.60	2	2,899	0.07%
2021/05/26	0	0.00	2	74.00	74.00	-2	2,913	-0.07%
2021/05/25	2	75.30	0	0.00	73.20	2	2,917	0.07%
2021/05/21	2	69.50	2	71.90	71.90	0	2,935	0.00%
2021/05/19	0	0.00	3	70.00	70.40	-3	3,101	-0.10%
2021/05/18	3	68.20	0	0.00	69.30	3	3,125	0.10%
2021/05/17	2	63.40	2	63.10	63.10	0	3,125	0.00%
2021/04/28	4	85.33	6	86.67	87.30	-2	3,019	-0.07%
2021/04/27	2	86.50	0	0.00	85.10	2	2,994	0.07%
2021/04/26	4	85.35	4	86.48	87.10	0	2,977	0.00%
2021/04/23	0	0.00	2	85.90	86.20	-2	2,953	-0.07%
2021/04/22	0	89.40	0	0.00	84.10	0	2,935	0.00%
2021/04/21	3	89.90	0	0.00	89.50	3	2,892	0.10%
2021/04/19	2	88.10	2	90.25	88.60	0	2,794	0.00%
2021/04/16	0	0.00	2	88.70	89.40	-2	2,749	-0.07%
2021/04/14	2	85.60	0	0.00	83.00	2	2,660	0.08%
2021/04/12	2	88.60	0	0.00	85.50	2	2,574	0.08%
2021/04/09	0	0.00	2	91.60	87.70	-2	2,535	-0.08%
2021/04/08	1	94.20	1	93.70	90.10	0	2,495	0.00%
2021/04/01	2	92.30	1	92.50	89.60	1	2,270	0.04%
2021/03/31	0	0.00	4	87.60	87.30	-4	2,131	-0.19%
2021/03/30	2	85.65	0	0.00	84.00	2	1,987	0.10%
2021/03/29	3	80.57	2	79.45	80.00	1	1,842	0.05%
2021/03/26	0	0.00	2	79.70	79.80	-2	1,793	-0.11%
2021/03/24	3	81.97	3	81.80	81.40	0	1,664	0.00%
2021/03/23	6	89.90	2	83.60	82.70	4	1,556	0.26%
2021/03/22	0	0.00	2	91.70	91.70	-2	1,235	-0.16%
2021/03/18	0	0.00	4	75.53	75.90	-4	1,032	-0.39%
2021/03/16	2	67.80	4	68.35	68.20	-2	949	-0.21%
2021/03/10	0	0.00	4	64.95	65.70	-4	870	-0.46%
2021/03/08	2	63.75	2	62.40	62.70	0	841	0.00%
2021/03/05	6	63.63	2	62.50	62.50	4	836	0.48%
2021/03/04	2	62.95	0	0.00	61.90	2	807	0.25%
2021/03/02	2	64.30	2	63.20	63.20	0	821	0.00%
2021/02/26	2	64.50	0	0.00	64.90	2	818	0.24%
2021/02/22	4	66.10	4	67.15	70.90	0	731	0.00%
2021/02/19	4	63.45	6	63.10	65.70	-2	630	-0.32%
2021/01/07	0	0.00	0	59.30	59.20	0	459	0.00%
2020/12/18	0	0.00	1	60.00	60.00	-1	403	-0.25%
2020/11/27	2	60.20	2	61.40	61.00	0	349	0.00%
2020/11/25	0	0.00	2	59.00	59.00	-2	321	-0.62%
2020/11/24	2	59.35	2	58.20	58.20	0	313	0.00%
2020/11/20	6	58.92	4	58.80	58.80	2	306	0.65%
2020/11/13	2	61.60	2	60.70	61.60	0	300	0.00%
2020/10/30	0	0.00	2	51.90	51.90	-2	238	-0.84%
2020/10/27	2	54.35	2	53.50	53.50	0	239	0.00%
2020/10/22	2	54.85	2	54.30	54.30	0	259	0.00%
2020/09/28	2	55.30	2	55.10	55.10	0	424	0.00%
2020/09/15	1	58.90	1	59.50	59.70	0	571	0.00%
2020/09/10	4	59.13	4	57.80	57.80	0	667	0.00%
2020/09/08	4	59.93	4	59.40	59.40	0	698	0.00%
2020/09/02	4	60.33	4	60.50	60.50	0	725	0.00%
2020/08/28	0	0.00	1	58.40	59.30	-1	777	-0.13%
2020/08/25	2	58.70	2	58.90	58.90	0	803	0.00%
2020/08/19	4	59.85	4	59.20	59.20	0	819	0.00%
2020/08/05	4	63.88	2	63.80	63.80	2	840	0.24%
2020/07/27	1	62.90	0	0.00	62.60	1	940	0.11%
2020/07/22	4	68.80	2	67.80	67.80	2	953	0.21%
2020/07/21	4	67.60	4	67.80	67.80	0	949	0.00%
2020/07/20	2	64.80	2	66.80	66.80	0	947	0.00%
2020/07/16	4	67.25	4	66.60	66.60	0	961	0.00%
2020/07/10	0	0.00	3	67.80	67.60	-3	1,040	-0.29%
2020/07/08	5	71.44	1	71.40	71.40	4	1,038	0.39%
2020/07/07	4	70.20	4	70.50	70.50	0	1,027	0.00%
2020/07/06	4	68.65	5	69.38	69.70	-1	983	-0.10%
2020/07/03	0	0.00	2	69.90	69.90	-2	969	-0.21%
2020/07/02	1	68.90	0	0.00	68.80	1	961	0.10%
2020/07/01	0	0.00	2	67.80	67.80	-2	952	-0.21%
2020/06/29	0	0.00	1	64.00	64.00	-1	922	-0.11%
2020/06/22	2	66.80	2	66.00	66.00	0	885	0.00%
2020/06/19	4	65.50	4	66.10	66.10	0	885	0.00%
2020/06/09	2	65.00	0	0.00	63.90	2	862	0.23%
2020/06/03	0	0.00	4	62.60	62.60	-4	843	-0.47%
2020/06/02	2	62.00	2	61.50	61.50	0	837	0.00%
2020/05/29	2	60.90	2	60.40	60.50	0	828	0.00%
2020/05/27	0	0.00	10	63.80	62.10	-10	829	-1.21%
2020/05/26	4	61.73	3	61.30	61.30	1	824	0.12%
2020/05/25	0	0.00	4	60.70	60.90	-4	821	-0.49%
2020/05/19	2	58.75	2	59.00	59.00	0	850	0.00%
2020/05/15	2	58.80	0	0.00	59.00	2	861	0.23%
2020/05/08	2	63.20	3	64.40	62.20	-1	866	-0.12%
2020/05/07	8	64.05	2	64.30	64.10	6	854	0.70%
2020/05/06	2	61.90	6	64.10	64.80	-4	825	-0.48%
2020/05/05	0	0.00	1	59.40	59.00	-1	776	-0.13%
2020/05/04	5	58.40	0	0.00	58.40	5	784	0.64%
2020/04/30	0	0.00	2	59.80	59.80	-2	786	-0.25%
2020/04/29	0	0.00	1	59.10	59.00	-1	790	-0.13%
2020/04/27	5	57.84	5	58.36	58.20	0	795	0.00%
2020/04/24	0	0.00	1	57.00	57.00	-1	788	-0.13%
2020/04/23	1	58.00	0	0.00	57.30	1	788	0.13%
2020/04/20	0	0.00	1	58.00	58.20	-1	769	-0.13%
2020/04/17	12	59.01	3	58.77	58.60	9	765	1.18%
2020/04/15	4	57.93	1	56.90	58.70	3	743	0.40%
2020/04/14	0	0.00	8	55.50	55.50	-8	696	-1.15%
2020/04/13	2	51.40	2	50.50	50.50	0	690	0.00%
2020/04/10	2	51.20	2	51.60	51.60	0	699	0.00%
2020/04/08	2	52.45	2	53.00	53.00	0	717	0.00%
2020/03/31	0	0.00	2	45.40	45.40	-2	966	-0.21%
2020/03/27	4	44.35	6	44.37	43.60	-2	982	-0.20%
2020/03/24	2	39.00	2	39.90	38.95	0	1,019	0.00%
2020/03/20	2	38.80	2	40.10	40.10	0	1,038	0.00%
2020/03/18	2	46.25	0	0.00	42.60	2	1,069	0.19%
2020/03/17	2	47.40	0	0.00	45.45	2	1,140	0.18%
2020/03/16	4	56.50	0	0.00	50.50	4	1,110	0.36%
2020/02/25	0	0.00	3	73.30	74.40	-3	1,041	-0.29%
2020/02/21	3	76.80	0	0.00	76.20	3	1,057	0.28%
2020/02/18	0	0.00	2	73.20	73.20	-2	1,015	-0.20%
2020/02/13	0	0.00	20	73.50	73.30	-20	1,019	-1.96%
2020/02/12	2	72.10	2	72.90	72.50	0	1,019	0.00%
2020/02/04	4	70.00	4	71.40	71.40	0	1,053	0.00%
2020/01/31	1	71.00	0	0.00	71.30	1	1,051	0.10%
2020/01/30	0	0.00	7	70.71	70.90	-7	1,054	-0.66%
2020/01/15	0	0.00	1	79.00	79.00	-1	1,074	-0.09%
2020/01/13	2	77.50	2	78.30	78.70	0	1,075	0.00%
2020/01/09	0	0.00	2	77.90	77.90	-2	1,103	-0.18%
2020/01/08	2	77.80	2	77.30	77.30	0	1,100	0.00%
2020/01/07	6	79.33	2	79.00	79.00	4	1,098	0.36%
2020/01/06	0	0.00	3	79.90	79.90	-3	1,110	-0.27%
2020/01/03	2	83.00	0	0.00	82.20	2	1,106	0.18%
2020/01/02	2	83.00	0	0.00	83.80	2	1,094	0.18%
2019/12/30	4	85.95	4	85.00	85.00	0	1,083	0.00%
2019/12/27	11	87.84	8	87.80	85.40	3	1,050	0.29%
2019/12/26	1	85.50	1	85.40	85.90	0	939	0.00%
2019/12/24	2	81.90	2	81.40	81.40	0	858	0.00%
2019/12/23	3	83.70	3	81.30	81.30	0	864	0.00%
2019/12/20	2	81.10	2	81.20	81.20	0	851	0.00%
2019/12/19	2	82.00	0	0.00	80.70	2	855	0.23%
2019/12/18	0	0.00	2	81.40	81.40	-2	870	-0.23%
2019/12/17	4	82.65	4	81.60	81.60	0	871	0.00%
2019/12/13	4	81.55	2	80.30	81.00	2	841	0.24%
2019/12/12	1	83.80	3	81.10	81.10	-2	820	-0.24%
2019/12/11	0	0.00	1	78.20	78.30	-1	738	-0.14%
2019/12/10	0	0.00	2	78.30	78.20	-2	746	-0.27%
2019/12/09	2	80.00	0	0.00	79.50	2	755	0.26%
2019/12/06	1	79.80	0	0.00	79.50	1	761	0.13%
2019/12/05	1	80.60	0	0.00	80.60	1	763	0.13%
2019/11/28	0	0.00	1	78.70	78.30	-1	836	-0.12%
2019/11/20	2	76.45	3	77.33	77.40	-1	884	-0.11%
2019/11/19	1	76.10	1	76.00	76.00	0	914	0.00%
2019/11/11	0	0.00	1	74.70	74.50	-1	970	-0.10%
2019/11/05	5	81.34	4	81.20	81.20	1	1,018	0.10%
2019/11/04	1	80.90	0	0.00	81.20	1	1,032	0.10%
2019/10/31	3	81.00	3	79.30	79.30	0	1,055	0.00%
2019/10/29	1	82.00	2	80.40	80.40	-1	1,074	-0.09%
2019/10/28	2	82.10	0	0.00	81.30	2	1,108	0.18%
2019/10/24	0	0.00	2	84.80	84.50	-2	1,163	-0.17%
2019/10/23	1	83.00	1	82.50	82.50	0	1,170	0.00%
2019/10/22	16	83.09	16	82.60	82.60	0	1,196	0.00%
2019/10/18	1	83.00	2	82.30	82.20	-1	1,230	-0.08%
2019/10/17	6	81.80	7	82.01	81.70	-1	1,217	-0.08%
2019/10/16	2	81.80	2	80.90	80.90	0	1,245	0.00%
2019/10/15	5	82.10	2	81.30	81.30	3	1,283	0.23%
2019/10/14	1	82.50	3	82.53	82.20	-2	1,329	-0.15%
2019/10/09	2	79.70	2	79.50	79.50	0	1,340	0.00%
2019/10/08	2	81.00	2	80.20	80.20	0	1,372	0.00%
2019/10/04	8	81.53	6	80.83	80.60	2	1,437	0.14%
2019/10/02	0	0.00	2	82.30	82.30	-2	1,467	-0.14%
2019/10/01	3	81.80	3	82.27	82.30	0	1,505	0.00%
2019/09/27	3	82.60	3	80.80	80.80	0	1,559	0.00%
2019/09/26	3	83.03	0	0.00	82.40	3	1,729	0.17%
2019/09/25	1	84.90	0	0.00	84.40	1	1,757	0.06%
2019/09/24	2	87.30	0	0.00	86.50	2	1,796	0.11%
2019/09/23	2	85.00	2	87.00	87.00	0	1,800	0.00%
2019/09/20	2	85.80	1	86.30	84.70	1	1,827	0.05%
2019/09/19	4	86.68	3	86.00	86.00	1	1,826	0.05%
2019/09/18	2	86.45	2	86.50	86.50	0	1,834	0.00%
2019/09/17	4	86.50	4	85.88	85.60	0	1,841	0.00%
2019/09/16	4	86.65	4	86.50	86.50	0	1,890	0.00%
2019/09/12	3	85.70	4	86.50	86.50	-1	1,928	-0.05%
2019/09/11	4	84.63	5	85.34	85.30	-1	1,964	-0.05%
2019/09/10	2	84.60	4	84.45	83.90	-2	1,977	-0.10%
2019/09/06	6	88.08	5	87.16	87.00	1	2,000	0.05%
2019/09/04	4	86.65	5	87.02	87.10	-1	2,130	-0.05%
2019/09/03	13	87.35	15	86.69	86.30	-2	2,179	-0.09%
2019/09/02	4	84.63	6	85.98	86.30	-2	2,184	-0.09%
2019/08/30	4	84.68	4	85.00	84.60	0	2,210	0.00%
2019/08/29	3	84.33	0	0.00	83.60	3	2,241	0.13%
2019/08/28	0	0.00	2	85.40	85.10	-2	2,308	-0.09%
2019/08/27	4	82.95	4	83.15	83.20	0	2,330	0.00%
2019/08/26	0	0.00	1	81.80	81.80	-1	2,496	-0.04%
2019/08/23	2	85.80	2	84.40	84.40	0	2,510	0.00%
2019/08/22	6	84.68	6	85.53	85.30	0	2,522	0.00%
2019/08/21	1	83.50	1	83.50	83.50	0	2,500	0.00%
2019/08/19	2	84.00	0	0.00	83.20	2	2,567	0.08%
2019/08/16	1	82.00	1	82.60	82.60	0	2,582	0.00%
2019/08/15	0	0.00	2	82.00	82.00	-2	2,606	-0.08%
2019/08/14	0	0.00	2	82.30	81.50	-2	2,640	-0.08%
2019/08/13	2	80.75	2	81.35	81.00	0	2,662	0.00%
2019/08/12	7	82.09	6	82.78	82.60	1	2,694	0.04%
2019/08/08	11	82.29	11	82.42	82.50	0	2,713	0.00%
2019/08/07	3	81.50	4	80.95	80.20	-1	2,737	-0.04%
2019/08/05	2	85.90	0	0.00	81.20	2	2,828	0.07%
2019/08/02	0	0.00	1	85.70	85.80	-1	2,899	-0.03%
2019/07/30	4	89.25	3	88.47	87.60	1	3,061	0.03%
2019/07/29	0	0.00	1	90.60	90.90	-1	3,117	-0.03%
2019/07/26	5	95.08	0	0.00	94.10	5	3,228	0.15%
2019/07/25	2	96.10	2	95.20	95.20	0	3,240	0.00%
2019/07/23	0	0.00	2	94.90	94.90	-2	3,290	-0.06%
2019/07/22	2	95.90	0	0.00	94.10	2	3,343	0.06%
2019/07/18	0	0.00	1	95.40	95.00	-1	3,484	-0.03%
2019/07/17	4	102.75	3	102.17	99.10	1	3,520	0.03%
2019/07/16	2	100.50	19	101.97	102.50	-17	3,537	-0.48%
2019/07/15	36	100.19	47	101.18	99.70	-11	3,569	-0.31%
2019/07/12	12	99.00	106	99.06	99.90	-94	3,658	-2.57%	大賣/
2019/07/11	3	100.00	2	98.00	98.00	1	3,746	0.03%
2019/07/10	4	98.35	2	98.00	98.00	2	3,848	0.05%
2019/07/09	12	98.43	2	98.10	98.10	10	3,900	0.26%
2019/07/08	1	99.30	0	0.00	98.20	1	3,971	0.03%
2019/07/05	4	100.48	0	0.00	100.00	4	4,079	0.10%
2019/07/04	9	101.39	2	101.50	101.00	7	4,273	0.16%
2019/07/03	136	101.93	18	102.75	101.00	118	4,250	2.78%	大買/鉅額交易
2019/07/02	4	95.00	9	96.66	97.50	-5	4,181	-0.12%
2019/07/01	1	95.10	0	0.00	94.50	1	4,230	0.02%
2019/06/27	2	93.80	0	0.00	93.40	2	4,701	0.04%
2019/06/21	5	95.50	0	0.00	93.10	5	5,233	0.10%
2019/06/20	0	0.00	2	96.00	96.00	-2	5,360	-0.04%
2019/06/19	2	93.20	3	93.63	93.70	-1	5,531	-0.02%
2019/06/17	4	92.60	3	92.70	93.10	1	6,079	0.02%
2019/06/13	2	95.85	0	0.00	93.00	2	6,533	0.03%
2019/06/11	3	92.20	2	91.50	91.50	1	7,475	0.01%
2019/06/10	0	0.00	3	92.10	92.00	-3	7,718	-0.04%
2019/06/06	2	89.20	3	90.00	90.00	-1	7,860	-0.01%
2019/06/04	0	0.00	2	89.40	89.40	-2	7,829	-0.03%
2019/06/03	2	88.60	2	89.40	89.40	0	7,783	0.00%
2019/05/31	7	91.04	6	91.28	90.20	1	7,800	0.01%
2019/05/24	2	87.70	2	86.70	86.70	0	7,979	0.00%
2019/05/23	1	85.20	2	86.15	87.10	-1	8,178	-0.01%
2019/05/22	1	89.00	2	90.15	88.10	-1	8,372	-0.01%
2019/05/21	4	89.98	4	91.03	90.50	0	8,408	0.00%
2019/05/17	11	90.27	10	87.00	87.00	1	8,505	0.01%
2019/05/16	8	90.80	6	89.50	89.50	2	8,500	0.02%
2019/05/15	3	91.57	3	92.47	91.20	0	8,522	0.00%
2019/05/14	4	89.33	4	89.43	90.80	0	8,544	0.00%
2019/05/13	0	0.00	3	88.00	87.50	-3	8,491	-0.04%
2019/05/10	2	94.80	1	93.00	92.10	1	8,443	0.01%
2019/05/09	2	101.50	1	93.30	92.00	1	8,369	0.01%
2019/05/08	1	101.00	0	0.00	100.50	1	8,294	0.01%
2019/05/07	1	102.00	1	104.00	100.50	0	8,328	0.00%
2019/05/06	3	102.50	4	102.38	101.00	-1	8,296	-0.01%
2019/05/03	8	103.50	8	104.38	106.00	0	8,246	0.00%
2019/05/02	2	98.00	0	0.00	96.60	2	8,138	0.02%
2019/04/30	2	96.30	2	98.20	98.20	0	8,173	0.00%
2019/04/26	2	102.25	3	103.17	100.50	-1	8,370	-0.01%
2019/04/25	4	101.00	2	101.50	102.00	2	8,373	0.02%
2019/04/24	5	101.00	6	102.08	102.00	-1	8,327	-0.01%
2019/04/23	1	99.70	0	0.00	99.70	1	8,246	0.01%
2019/04/22	5	101.00	5	102.00	103.00	0	8,220	0.00%
2019/04/19	2	104.00	0	0.00	100.50	2	8,219	0.02%
2019/04/18	2	107.00	2	103.00	103.00	0	8,186	0.00%
2019/04/17	5	105.70	3	107.50	107.00	2	8,114	0.02%
2019/04/16	5	109.20	1	111.50	106.00	4	7,996	0.05%
2019/04/15	2	113.00	2	113.50	113.50	0	7,859	0.00%
2019/04/12	1	115.00	2	115.75	112.50	-1	7,814	-0.01%
2019/04/11	3	117.67	2	119.50	115.00	1	7,750	0.01%
2019/04/10	24	119.10	33	119.06	116.00	-9	7,629	-0.12%
2019/04/08	7	115.71	0	0.00	112.00	7	7,367	0.10%
2019/04/03	5	114.00	3	112.50	112.00	2	7,261	0.03%
2019/04/02	54	115.67	53	113.02	113.00	1	7,189	0.01%
2019/04/01	7	117.29	6	114.33	113.00	1	7,057	0.01%
2019/03/29	0	0.00	5	112.30	113.50	-5	6,663	-0.08%
2019/03/28	6	111.25	3	112.67	109.00	3	6,621	0.05%
2019/03/27	5	110.80	6	111.00	110.00	-1	6,447	-0.02%
2019/03/26	68	111.59	65	112.18	111.50	3	6,348	0.05%
2019/03/25	17	107.18	21	107.60	111.00	-4	6,205	-0.06%
2019/03/22	11	109.50	12	110.58	106.50	-1	6,051	-0.02%
2019/03/21	8	108.75	9	109.94	110.00	-1	5,912	-0.02%
2019/03/20	17	111.82	15	111.23	108.00	2	5,735	0.03%
2019/03/19	4	108.50	3	109.00	109.00	1	5,403	0.02%
2019/03/18	13	110.15	13	111.62	111.50	0	5,199	0.00%
2019/03/15	21	108.00	24	109.63	112.00	-3	4,965	-0.06%
2019/03/14	15	101.16	16	102.66	104.00	-1	4,423	-0.02%
2019/03/13	5	88.58	3	90.00	94.80	2	3,957	0.05%
2019/03/12	2	87.35	8	86.80	86.20	-6	3,691	-0.16%
2019/03/08	1	79.60	0	0.00	81.20	1	3,698	0.03%
2019/03/06	2	84.40	2	83.80	83.80	0	3,867	0.00%
2019/03/05	2	86.10	4	86.10	84.00	-2	3,883	-0.05%
2019/03/04	2	85.00	0	0.00	83.00	2	3,747	0.05%
2019/02/27	2	82.70	0	0.00	83.80	2	3,749	0.05%
2019/02/26	5	86.70	1	87.00	84.60	4	3,799	0.11%
2019/02/25	3	87.90	0	0.00	87.80	3	3,946	0.08%
2019/02/22	3	86.07	2	87.10	87.10	1	3,894	0.03%
2019/02/21	3	86.83	18	86.71	88.60	-15	3,674	-0.41%
2019/02/19	1	80.00	0	0.00	80.60	1	3,443	0.03%
2019/02/18	0	0.00	2	77.80	78.50	-2	3,378	-0.06%
2019/02/15	1	76.90	0	0.00	76.60	1	3,365	0.03%
2019/02/14	1	80.80	2	79.30	79.50	-1	3,384	-0.03%
2019/02/13	3	77.87	10	79.78	78.60	-7	3,387	-0.21%
2019/02/11	3	76.20	2	76.00	76.00	1	3,457	0.03%
2019/01/29	2	76.90	2	76.00	76.00	0	3,778	0.00%
2019/01/28	8	77.43	0	0.00	76.90	8	3,823	0.21%
2019/01/25	2	81.90	0	0.00	81.00	2	3,895	0.05%
2019/01/23	2	82.40	2	82.80	82.80	0	4,024	0.00%
2019/01/22	2	82.20	4	82.60	82.00	-2	4,070	-0.05%
2019/01/21	1	79.30	5	82.94	84.40	-4	4,091	-0.10%
2019/01/18	3	76.97	5	78.78	79.10	-2	4,078	-0.05%
2019/01/17	3	78.90	0	0.00	74.80	3	4,118	0.07%
2019/01/16	0	0.00	1	78.30	77.70	-1	4,172	-0.02%
2019/01/14	3	76.47	3	77.60	77.40	0	4,198	0.00%
2019/01/11	3	76.87	0	0.00	75.30	3	4,223	0.07%
2019/01/10	2	75.40	2	76.00	76.00	0	4,202	0.00%
2019/01/08	2	72.40	2	72.90	72.90	0	4,212	0.00%
2018/12/28	2	73.00	2	73.30	73.20	0	4,500	0.00%
2018/12/27	2	74.20	0	0.00	72.70	2	4,614	0.04%
2018/12/26	2	75.00	1	72.00	72.00	1	4,710	0.02%
2018/12/24	2	74.30	2	76.00	76.00	0	4,928	0.00%
2018/12/21	2	71.80	2	74.50	74.50	0	5,173	0.00%
2018/12/19	0	0.00	2	77.20	77.10	-2	5,247	-0.04%
2018/12/17	2	77.30	2	79.00	79.00	0	5,365	0.00%
2018/12/14	1	78.00	0	0.00	78.10	1	5,397	0.02%
2018/12/13	2	77.90	2	76.80	76.40	0	5,375	0.00%
2018/12/10	2	70.90	2	70.20	70.20	0	5,668	0.00%
2018/12/04	2	83.50	0	0.00	82.40	2	6,228	0.03%
2018/12/03	0	0.00	3	84.70	85.00	-3	6,234	-0.05%
2018/11/29	0	0.00	3	78.50	76.10	-3	6,282	-0.05%
2018/11/28	3	76.40	2	76.00	76.00	1	6,234	0.02%
2018/11/27	4	75.05	3	75.37	76.00	1	6,255	0.02%
2018/11/26	3	74.17	7	74.00	74.00	-4	6,356	-0.06%
2018/11/23	7	74.21	2	73.30	73.30	5	6,442	0.08%
2018/11/22	0	0.00	2	78.25	77.20	-2	6,430	-0.03%
2018/11/21	2	72.90	2	74.00	73.50	0	6,318	0.00%
2018/11/20	0	0.00	2	73.40	73.40	-2	6,351	-0.03%
2018/11/19	2	71.40	2	72.00	72.00	0	6,423	0.00%
2018/11/16	2	71.50	0	0.00	70.50	2	6,522	0.03%
2018/11/14	1	72.70	2	69.50	69.50	-1	6,826	-0.01%
2018/11/13	2	65.90	2	70.40	72.00	0	6,956	0.00%
2018/11/12	2	70.70	0	0.00	69.50	2	6,995	0.03%
2018/11/09	2	73.50	0	0.00	72.50	2	7,088	0.03%
2018/11/08	0	0.00	1	77.60	72.80	-1	7,161	-0.01%
2018/11/06	1	73.30	2	72.60	69.60	-1	7,287	-0.01%
2018/11/05	1	74.10	0	0.00	73.40	1	7,441	0.01%
2018/11/02	0	0.00	1	71.40	72.00	-1	7,499	-0.01%
2018/10/31	1	63.10	2	60.90	63.40	-1	7,596	-0.01%
2018/10/30	2	62.70	0	0.00	57.90	2	7,697	0.03%
2018/10/29	0	0.00	7	63.53	63.50	-7	7,837	-0.09%
2018/10/25	3	72.60	0	0.00	67.90	3	8,531	0.04%
2018/10/24	0	0.00	1	75.40	75.40	-1	8,579	-0.01%
2018/10/23	0	0.00	1	70.00	68.60	-1	8,644	-0.01%
2018/10/22	1	73.00	1	72.00	72.00	0	8,802	0.00%
2018/10/19	0	75.30	0	0.00	71.60	0	8,932	0.00%
2018/10/18	1	72.20	0	0.00	69.90	1	9,187	0.01%
2018/10/17	1	72.50	0	0.00	71.40	1	9,518	0.01%
2018/10/16	0	0.00	1	70.70	69.60	-1	9,898	-0.01%
2018/10/15	1	69.50	6	70.63	69.80	-5	10,137	-0.05%
2018/10/12	9	68.96	4	68.40	68.70	5	10,230	0.05%
2018/10/11	1	69.00	1	66.70	66.60	0	10,222	0.00%
2018/10/09	3	73.07	6	73.22	73.90	-3	10,225	-0.03%
2018/10/08	0	0.00	2	76.40	77.00	-2	10,214	-0.02%
2018/10/05	10	80.17	9	77.88	75.50	1	10,248	0.01%
2018/10/04	2	80.35	1	81.00	83.20	1	10,302	0.01%
2018/10/03	3	80.73	5	81.96	80.60	-2	10,476	-0.02%
2018/10/02	11	89.55	4	87.80	87.80	7	10,553	0.07%
2018/10/01	0	0.00	1	90.00	89.80	-1	10,536	-0.01%
2018/09/28	1	92.20	1	92.40	89.80	0	10,706	0.00%
2018/09/27	5	89.26	5	87.96	87.70	0	10,688	0.00%
2018/09/26	1	89.00	3	88.70	87.00	-2	10,763	-0.02%
2018/09/25	1	90.10	0	0.00	90.10	1	10,814	0.01%
2018/09/21	1	84.80	0	0.00	87.10	1	10,870	0.01%
2018/09/19	3	87.40	4	84.73	84.10	-1	11,146	-0.01%
2018/09/18	16	86.33	16	85.15	85.10	0	11,141	0.00%
2018/09/17	5	88.92	7	88.13	87.70	-2	11,068	-0.02%
2018/09/14	5	86.90	3	86.93	88.40	2	11,037	0.02%
2018/09/13	24	87.89	22	84.70	82.50	2	10,923	0.02%
2018/09/12	88	89.60	87	89.82	88.90	1	10,862	0.01%
2018/09/11	0	0.00	2	89.80	89.10	-2	10,730	-0.02%
2018/09/07	5	105.00	5	103.50	103.50	0	10,436	0.00%
2018/09/06	2	102.00	2	106.75	107.00	0	10,422	0.00%
2018/09/05	2	107.50	3	103.00	103.50	-1	10,416	-0.01%
2018/09/04	4	110.00	4	109.00	110.00	0	10,441	0.00%
2018/09/03	2	111.50	2	109.50	109.50	0	10,495	0.00%
2018/08/31	12	113.17	12	113.50	113.50	0	10,709	0.00%
2018/08/30	6	119.67	17	118.44	119.00	-11	10,743	-0.10%
2018/08/29	1	116.50	2	118.00	120.00	-1	10,788	-0.01%
2018/08/28	4	117.75	3	116.17	115.00	1	10,951	0.01%
2018/08/27	4	114.88	3	117.00	116.00	1	10,990	0.01%
2018/08/24	6	113.33	5	112.30	113.00	1	11,033	0.01%
2018/08/23	8	115.19	0	0.00	114.50	8	11,185	0.07%
2018/08/22	2	115.50	4	115.13	116.00	-2	11,279	-0.02%
2018/08/21	9	117.67	8	117.38	114.50	1	11,317	0.01%
2018/08/20	2	105.00	2	114.00	115.50	0	11,226	0.00%
2018/08/17	3	111.67	7	108.00	105.00	-4	11,376	-0.04%
2018/08/16	20	107.35	19	108.53	110.50	1	11,402	0.01%
2018/08/15	1	106.00	2	108.00	109.00	-1	11,320	-0.01%
2018/08/14	6	110.25	5	111.00	111.50	1	11,342	0.01%
2018/08/13	7	117.36	12.2	120.12	113.50	-5.2	11,345	-0.05%
2018/08/10	43	129.28	44	129.24	126.00	-1	11,420	-0.01%
2018/08/09	15	127.87	11	127.23	129.00	4	11,345	0.04%
2018/08/08	13	127.92	12	128.83	126.00	1	11,396	0.01%
2018/08/07	31	125.08	33	125.21	125.00	-2	11,266	-0.02%
2018/08/06	6	123.67	10.1	124.39	128.00	-4.1	11,337	-0.04%
2018/08/03	61	127.11	56	123.06	122.50	5	11,207	0.04%
2018/08/02	8	123.19	5	121.40	127.00	3	10,984	0.03%
2018/08/01	8.1	132.68	5	135.50	123.00	3.1	10,537	0.03%
2018/07/31	7	127.93	8	133.00	136.50	-1	10,083	-0.01%
2018/07/30	3	128.00	5	125.40	124.50	-2	9,853	-0.02%
2018/07/27	5	133.90	6	132.83	131.50	-1	9,674	-0.01%
2018/07/26	2.2	134.12	1	133.50	131.00	1.2	9,492	0.01%
2018/07/25	21	134.69	16	134.75	134.50	5	9,336	0.05%
2018/07/24	5	132.80	5	133.00	132.00	0	9,032	0.00%
2018/07/23	6	121.42	5	124.60	133.00	1	8,691	0.01%
2018/07/20	1	115.50	2	118.50	121.00	-1	8,312	-0.01%
2018/07/19	3	107.17	4	110.00	110.00	-1	8,035	-0.01%
2018/07/18	2	103.00	4	102.00	100.00	-2	7,940	-0.03%
2018/07/17	2	106.00	3	104.00	104.00	-1	7,919	-0.01%
2018/07/16	3	106.67	2	105.50	105.50	1	7,930	0.01%
2018/07/13	2	113.00	1	111.00	111.00	1	7,854	0.01%
2018/07/12	2	113.75	5	114.20	112.50	-3	7,801	-0.04%
2018/07/11	24	112.58	23	111.54	110.50	1	7,706	0.01%
2018/07/10	0	0.00	1	108.00	110.50	-1	7,546	-0.01%
2018/07/09	4	100.08	2	99.60	100.50	2	7,448	0.03%
2018/07/06	1	105.00	2	104.75	102.50	-1	7,620	-0.01%
2018/07/05	13	105.50	12	103.32	97.00	1	7,452	0.01%
2018/07/04	4	100.98	4	99.60	102.50	0	7,272	0.00%
2018/07/03	4	109.13	0	0.00	101.50	4	7,102	0.06%
2018/07/02	7	112.00	8	112.13	112.50	-1	6,998	-0.01%
2018/06/29	5	107.40	5	107.80	108.50	0	6,864	0.00%
2018/06/28	2	115.00	0	0.00	107.50	2	6,672	0.03%
2018/06/27	2	122.75	0	0.00	119.00	2	6,470	0.03%
2018/06/25	0	0.00	3	121.50	120.00	-3	6,484	-0.05%
2018/06/19	0	0.00	2	137.00	143.00	-2	6,265	-0.03%
2018/06/14	6	157.00	6	160.00	160.50	0	6,241	0.00%
2018/06/12	2	168.00	2	164.75	168.00	0	6,126	0.00%
2018/06/11	3	151.83	2	152.50	153.00	1	5,982	0.02%
2018/06/08	2	147.75	1	145.00	152.50	1	5,828	0.02%
2018/06/07	3	135.67	1	140.00	141.00	2	5,542	0.04%
2018/06/06	6	128.75	7	129.29	134.50	-1	5,367	-0.02%
2018/06/05	6	126.83	3	123.33	123.50	3	5,239	0.06%
2018/06/04	0	0.00	2	122.00	125.00	-2	5,009	-0.04%
2018/06/01	12	117.33	11	113.95	114.00	1	4,878	0.02%
2018/05/31	7	118.50	6	120.17	115.00	1	4,758	0.02%
2018/05/29	2	108.00	2	107.25	105.00	0	4,326	0.00%
2018/05/28	5	107.10	6	107.75	108.50	-1	4,203	-0.02%
2018/05/25	6	103.33	6	104.25	102.00	0	4,126	0.00%
2018/05/24	3	93.43	2	95.50	98.10	1	3,815	0.03%
2018/05/23	7	88.37	9	89.11	89.20	-2	3,716	-0.05%
2018/05/22	11	88.80	11	88.73	90.90	0	3,664	0.00%
2018/05/21	3	90.00	3	89.73	89.50	0	3,557	0.00%
2018/05/18	10	79.96	17	82.74	86.50	-7	3,371	-0.21%
2018/05/17	18	80.66	15	80.78	78.70	3	3,142	0.10%
2018/05/16	9	71.71	11	73.65	76.50	-2	2,915	-0.07%
2018/05/15	9	71.41	10	70.54	69.60	-1	2,781	-0.04%
2018/05/14	8	67.29	10	67.69	71.00	-2	2,777	-0.07%
2018/05/11	0	0.00	2	65.10	65.10	-2	2,619	-0.08%
2018/05/09	2	60.30	2	59.00	59.00	0	2,681	0.00%
2018/05/07	3	58.97	2	59.30	59.30	1	2,784	0.04%
2018/05/03	2	59.10	2	58.00	58.00	0	3,096	0.00%
2018/05/02	2	59.95	1	60.20	58.70	1	3,371	0.03%
2018/04/27	2	59.10	2	59.90	59.90	0	3,483	0.00%
2018/04/26	3	63.03	1	58.00	58.10	2	3,536	0.06%
2018/04/25	1	62.00	1	62.80	62.70	0	3,494	0.00%
2018/04/23	3	63.57	3	63.97	62.60	0	3,429	0.00%
2018/04/20	4	67.75	4	67.35	65.50	0	3,379	0.00%
2018/04/18	6	65.50	6	65.18	64.60	0	3,285	0.00%
2018/04/17	2	65.30	2	66.25	65.20	0	3,240	0.00%
2018/04/16	13	70.97	13	68.75	68.30	0	3,167	0.00%
2018/04/13	2	68.75	2	68.20	68.80	0	3,051	0.00%
2018/04/12	1	69.10	2	69.30	67.60	-1	2,929	-0.03%
2018/04/11	1	65.30	0	0.00	67.30	1	2,688	0.04%
2018/04/03	0	0.00	1	61.00	61.30	-1	2,653	-0.04%
2018/04/02	0	0.00	2	61.30	61.30	-2	2,645	-0.08%
2018/03/30	2	61.90	0	0.00	60.60	2	2,650	0.08%
2018/03/29	1	65.70	1	64.90	61.40	0	2,640	0.00%
2018/03/28	4	63.20	4	63.18	62.60	0	2,574	0.00%
2018/03/27	2	62.00	2	62.10	62.10	0	2,554	0.00%
2018/03/22	2	63.00	2	61.20	61.20	0	2,518	0.00%
2018/03/21	5	62.44	10	62.24	62.30	-5	2,510	-0.20%
2018/03/20	5	60.00	1	60.00	60.10	4	2,465	0.16%
2018/03/19	1	62.10	1	62.30	61.00	0	2,484	0.00%
2018/03/16	1	62.00	0	0.00	62.00	1	2,504	0.04%
2018/03/15	1	63.00	1	63.00	62.10	0	2,538	0.00%
2018/03/14	0	0.00	1	60.80	60.80	-1	2,508	-0.04%
2018/03/13	2	61.80	2	61.40	61.40	0	2,564	0.00%
2018/03/12	0	0.00	1	60.60	60.90	-1	2,591	-0.04%
2018/03/09	11	62.84	11	61.35	60.80	0	2,616	0.00%
2018/03/08	2	60.00	2	59.60	59.60	0	2,596	0.00%
2018/03/07	0	0.00	2	59.60	59.60	-2	2,601	-0.08%
2018/03/05	11	61.60	10	60.00	59.90	1	2,616	0.04%
2018/03/02	2	62.70	2	62.10	62.10	0	2,612	0.00%
2018/03/01	3	62.23	2	63.10	63.10	1	2,609	0.04%
2018/02/27	13	64.91	14	64.97	63.90	-1	2,604	-0.04%
2018/02/26	2	61.50	3	60.60	61.00	-1	2,528	-0.04%
2018/02/23	3	62.40	3	61.80	60.10	0	2,537	0.00%
2018/02/22	3	59.13	2	59.70	59.80	1	2,603	0.04%
2018/02/21	3	57.30	3	59.73	60.00	0	2,648	0.00%
2018/02/09	10	55.00	12	56.58	57.00	-2	2,874	-0.07%
2018/02/08	3	58.83	0	0.00	56.10	3	2,860	0.10%
2018/02/07	0	0.00	2	59.00	58.90	-2	2,849	-0.07%
2018/02/06	3	60.03	7	56.71	56.20	-4	2,850	-0.14%
2018/02/05	1	61.30	2	62.40	62.40	-1	2,829	-0.04%
2018/02/02	1	65.70	2	65.20	63.90	-1	2,885	-0.03%
2018/02/01	5	66.22	6	65.52	65.20	-1	2,905	-0.03%
2018/01/31	5	64.02	3	63.67	64.00	2	2,831	0.07%
2018/01/30	1	64.50	1	64.30	63.90	0	2,848	0.00%
2018/01/29	8	66.79	9	65.93	65.00	-1	2,815	-0.04%
2018/01/26	9	62.74	8	63.66	63.00	1	2,670	0.04%
2018/01/25	23	62.16	23	62.63	62.50	0	2,600	0.00%
2018/01/24	5	54.56	8	56.24	58.80	-3	2,372	-0.13%
2018/01/22	6	55.17	6	55.35	55.70	0	2,337	0.00%
2018/01/16	0	0.00	2	49.90	49.90	-2	2,414	-0.08%
2018/01/15	2	50.70	2	49.95	49.95	0	2,426	0.00%
2018/01/12	2	50.60	2	50.30	50.30	0	2,472	0.00%
2018/01/11	1	49.60	0	0.00	49.45	1	2,489	0.04%
2018/01/08	0	0.00	8	50.70	50.60	-8	2,661	-0.30%
2018/01/05	8	52.00	0	0.00	52.00	8	2,775	0.29%
2018/01/03	2	51.30	2	50.60	50.60	0	2,832	0.00%
2018/01/02	2	51.20	1	50.80	51.10	1	2,852	0.04%