揚明光 (3504)-元大-屏東券商分點個股進出

台股 » 個股 » 揚明光 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

揚明光

(3504)

可現股當沖

股價
56.9
漲跌
▲0.7
漲幅
+1.25%
成交量
83張
產業
上市光電類股
378人加入追蹤

立即追蹤
本地時間:13:30(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－元大-屏東券商分點個股進出

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

元大-屏東券商分點個股進出
元大-屏東券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/11/20	0	0.00	2	56.60	56.20	-2	232	-0.86%
2024/11/18	0	0.00	0.1	57.00	57.20	-0.1	233	-0.04%
2024/11/08	0	0.00	1	61.50	60.70	-1	229	-0.44%
2024/11/07	0.1	61.60	0	0.00	62.30	0.1	223	0.04%
2024/11/04	2	58.35	1	59.20	57.70	1	212	0.47%
2024/10/18	0.1	55.70	0	0.00	55.70	0.1	233	0.04%
2024/10/04	0	0.00	1	56.30	56.50	-1	281	-0.35%
2024/09/18	0.2	53.50	0	0.00	53.30	0.2	395	0.05%
2024/08/29	0.1	57.20	0	0.00	59.20	0.1	483	0.02%
2024/08/14	0	54.10	0	0.00	54.10	0	548	0.00%
2024/07/05	0	0.00	1	64.10	63.40	-1	510	-0.20%
2024/07/04	1	61.20	0	0.00	60.90	1	500	0.20%
2024/06/25	1	64.00	6	63.50	64.10	-5	473	-1.06%
2024/05/20	2	56.90	0	0.00	56.40	2	524	0.38%
2024/04/29	0	0.00	1	54.40	54.90	-1	1,163	-0.09%
2024/04/15	1	56.50	0	0.00	56.20	1	1,254	0.08%
2024/04/12	0.2	57.73	0	0.00	57.20	0.2	1,267	0.01%
2024/04/10	5	58.48	0	0.00	58.30	5	1,279	0.39%
2024/03/27	0	60.60	0	0.00	59.80	0	1,426	0.00%
2024/03/25	0	0.00	2	61.40	61.30	-2	1,416	-0.14%
2024/03/20	1	58.70	1	59.40	61.00	0	1,437	0.00%
2024/03/18	0	0.00	2	59.35	59.10	-2	1,506	-0.13%
2024/03/13	1	59.60	0	0.00	59.50	1	1,526	0.07%
2024/02/27	0	65.10	0	0.00	64.90	0	1,520	0.00%
2024/02/20	2	72.20	4	72.41	71.50	-2	1,634	-0.12%
2024/02/19	7	74.80	1	74.09	74.00	6	1,602	0.37%
2024/02/05	1	71.90	0	0.00	70.40	1	1,469	0.07%
2024/02/02	0	72.00	0	0.00	71.90	0	1,443	0.00%
2024/01/29	1	71.00	0	0.00	69.60	1	1,373	0.07%
2024/01/25	0	0.00	0	71.00	69.90	0	1,325	0.00%
2024/01/24	1	74.46	3	74.27	71.90	-2	1,281	-0.15%
2024/01/23	2	71.30	2	71.45	70.80	0	1,095	0.00%
2024/01/22	1	68.80	1	69.30	70.00	0	1,006	0.00%
2024/01/11	1	65.90	0	0.00	65.80	1	922	0.11%
2024/01/02	2	71.00	1	71.80	68.70	1	869	0.11%
2023/12/25	0	0.00	1	66.00	65.00	-1	717	-0.14%
2023/12/22	0	0.00	30	64.21	64.10	-30	710	-4.22%
2023/12/18	0	0.00	0.1	64.30	64.00	-0.1	712	-0.01%
2023/12/13	0.1	68.90	0	0.00	66.70	0.1	650	0.01%
2023/11/27	1	66.20	0	0.00	66.00	1	607	0.16%
2023/11/17	1	62.20	0	0.00	62.20	1	381	0.26%
2023/10/31	0	0.00	2	55.80	55.00	-2	406	-0.49%
2023/10/24	2	57.60	0	0.00	57.30	2	433	0.46%
2023/10/23	0	0.00	1	57.30	57.30	-1	438	-0.23%
2023/10/20	1	57.70	0	0.00	57.20	1	445	0.22%
2023/10/18	0	0.00	6	59.05	59.10	-6	467	-1.28%
2023/10/17	0	0.00	1	60.00	60.00	-1	471	-0.21%
2023/10/05	2	63.05	0	0.00	63.00	2	548	0.36%
2023/10/04	1	61.50	0	0.00	61.30	1	560	0.18%
2023/10/02	0	0.00	2.2	63.04	63.10	-2.2	642	-0.34%
2023/09/27	1	62.20	2	61.60	61.60	-1	707	-0.14%
2023/09/26	2	63.15	0	0.00	62.40	2	711	0.28%
2023/09/25	2	63.40	0	0.00	63.70	2	713	0.28%
2023/09/22	2	63.70	1	63.10	63.10	1	716	0.14%
2023/09/21	0	0.00	1	64.70	64.70	-1	712	-0.14%
2023/09/11	1	63.30	1	63.00	62.60	0	751	0.00%
2023/09/05	2	65.50	0	0.00	66.70	2	781	0.26%
2023/09/04	0	0.00	1	62.30	62.60	-1	763	-0.13%
2023/08/31	1	63.50	0	0.00	63.00	1	836	0.12%
2023/08/24	2	62.80	0	0.00	61.60	2	1,041	0.19%
2023/08/21	0	0.00	2	63.50	63.50	-2	1,068	-0.19%
2023/08/16	1	64.00	0	0.00	64.00	1	1,074	0.09%
2023/08/14	0	0.00	1	62.10	62.40	-1	1,105	-0.09%
2023/08/10	0	63.80	0	0.00	63.70	0	1,153	0.00%
2023/08/02	0	67.10	0	0.00	66.50	0	1,150	0.00%
2023/07/26	0	0.00	2	69.70	69.50	-2	1,122	-0.18%
2023/07/24	1.1	71.05	1	70.00	70.00	0.1	1,120	0.01%
2023/07/17	0.1	75.00	0	0.00	74.50	0.1	1,133	0.01%
2023/07/14	0	0.00	3	75.00	74.60	-3	1,149	-0.26%
2023/07/13	0	0.00	1	76.00	74.70	-1	1,154	-0.09%
2023/07/11	2	78.40	7	77.44	77.30	-5	1,173	-0.43%
2023/07/10	1	80.30	0	0.00	78.10	1	1,163	0.09%
2023/07/05	1	79.30	0	0.00	79.10	1	1,084	0.09%
2023/06/29	0	0.00	1	78.20	78.20	-1	1,102	-0.09%
2023/06/26	1	78.80	0	0.00	78.20	1	1,106	0.09%
2023/06/20	10	77.50	1	77.40	77.10	9	1,107	0.81%
2023/06/16	0	0.00	2	77.80	77.80	-2	1,107	-0.18%
2023/06/15	0	0.00	1	78.20	78.00	-1	1,103	-0.09%
2023/06/14	1	80.80	2	79.80	79.50	-1	1,091	-0.09%
2023/06/13	0	0.00	4	80.35	80.30	-4	1,089	-0.37%
2023/06/12	2	80.25	0	0.00	80.10	2	1,088	0.18%
2023/06/09	1	81.20	0	0.00	81.10	1	1,089	0.09%
2023/06/08	3	81.00	0	0.00	80.10	3	1,089	0.28%
2023/06/06	4	82.25	1	81.31	81.30	3	1,112	0.27%
2023/06/05	4	87.88	2	87.00	87.00	2	1,069	0.19%
2023/06/02	1	86.50	0	0.00	86.50	1	1,100	0.09%
2023/05/30	2	83.80	0	0.00	84.00	2	1,189	0.17%
2023/05/29	0	0.00	0	81.80	81.70	0	1,164	0.00%
2023/05/19	1	79.14	1	79.80	79.90	0	1,227	0.00%
2023/05/18	0	80.44	1	79.80	79.50	-1	1,223	-0.08%
2023/05/16	0	76.70	0	0.00	76.30	0	1,164	0.00%
2023/05/15	0	75.10	0	0.00	74.80	0	1,165	0.00%
2023/04/27	0	0.00	1	73.70	75.30	-1	1,391	-0.07%
2023/04/21	0	79.50	0	0.00	78.50	0	1,373	0.00%
2023/04/20	0	0.00	2	81.50	80.60	-2	1,366	-0.15%
2023/04/19	1	86.18	2	84.10	84.00	-1	1,354	-0.07%
2023/04/18	3	88.60	0	0.00	86.70	3	1,349	0.22%
2023/04/14	0	0.00	4	87.05	86.90	-4	1,384	-0.29%
2023/04/11	0	0.00	6	89.30	87.60	-6	1,387	-0.43%
2023/04/10	0	0.00	10	89.70	89.40	-10	1,386	-0.72%
2023/04/07	0	89.10	0	0.00	88.40	0	1,374	0.00%
2023/04/06	0	88.20	0	0.00	88.70	0	1,374	0.00%
2023/03/30	20	88.90	0	0.00	88.30	20	1,374	1.46%
2023/03/28	0.1	86.90	0	0.00	85.20	0.1	1,360	0.01%
2023/03/17	0	0.00	0	84.60	84.50	0	1,456	0.00%
2023/03/15	0	0.00	1	86.00	86.00	-1	1,493	-0.07%
2023/03/14	1	86.90	2	86.60	86.40	-1	1,518	-0.07%
2023/03/13	1	83.90	1	85.40	86.80	0	1,539	0.00%
2023/03/10	1	85.70	0	0.00	86.00	1	1,587	0.06%
2023/03/09	0	0.00	2	89.05	88.60	-2	1,644	-0.12%
2023/03/07	2	92.39	2	93.50	90.70	0	1,786	0.00%
2023/03/06	5	89.22	2	89.85	91.40	3	1,701	0.18%
2023/03/03	1	86.50	0	0.00	85.80	1	1,584	0.06%
2023/02/23	0	0.00	0	85.00	84.40	0	1,735	0.00%
2023/02/21	1	85.60	0	0.00	87.60	1	1,967	0.05%
2023/02/15	1	83.10	1	83.80	82.30	0	2,244	0.00%
2023/02/14	1	84.20	1	83.70	83.40	0	2,429	0.00%
2023/02/07	0	87.88	0	0.00	87.40	0	2,721	0.00%
2023/02/02	7	90.13	7	91.04	89.90	0	2,833	0.00%
2023/02/01	0	0.00	1	86.00	86.20	-1	2,752	-0.04%
2023/01/13	0	0.00	1	80.00	81.70	-1	2,786	-0.04%
2023/01/05	0	0.00	1	83.60	83.50	-1	2,894	-0.03%
2023/01/04	0	0.00	1	82.00	81.70	-1	2,893	-0.03%
2022/12/21	0	0.00	1	76.60	76.40	-1	3,252	-0.03%
2022/12/14	0	0.00	0	82.60	82.80	0	3,563	0.00%
2022/12/12	1	85.00	0	0.00	84.30	1	3,630	0.03%
2022/12/09	2	86.40	0	87.52	85.70	2	3,678	0.05%
2022/12/05	4	93.55	2	92.40	92.40	2	4,155	0.05%
2022/12/02	0	0.00	3	93.74	93.50	-3	4,317	-0.07%
2022/12/01	3	94.64	1	92.80	92.70	2	4,479	0.04%
2022/11/30	3	93.47	4	94.80	93.20	-1	5,041	-0.02%
2022/11/28	0	0.00	0	91.00	90.70	0	5,776	0.00%
2022/11/25	1	90.50	1	89.21	89.30	0	6,040	0.00%
2022/11/24	1	92.50	1	90.70	90.30	0	6,369	0.00%
2022/11/23	2	91.33	1	89.60	89.60	1	6,451	0.02%
2022/11/18	0	0.00	1	93.40	92.70	-1	6,472	-0.02%
2022/11/17	4	94.50	5	94.64	93.40	-1	6,465	-0.02%
2022/11/15	4	93.45	2	92.00	91.10	2	6,365	0.03%
2022/11/14	1	90.00	1	91.00	93.40	0	6,388	0.00%
2022/11/10	3	92.97	1	94.00	90.30	2	6,599	0.03%
2022/11/07	0	0.00	1	84.60	83.60	-1	6,695	-0.01%
2022/11/04	3	82.87	4	83.23	84.00	-1	6,960	-0.01%
2022/11/03	8	82.90	10	82.52	83.60	-2	7,148	-0.03%
2022/11/02	1	76.30	4	78.00	79.60	-3	7,138	-0.04%
2022/10/31	3	75.47	0	0.00	74.30	3	7,570	0.04%
2022/10/28	2	70.50	0	0.00	69.90	2	8,134	0.02%
2022/10/21	1	72.90	3	71.87	71.20	-2	8,924	-0.02%
2022/10/19	1	77.70	1	76.00	75.80	0	9,386	0.00%
2022/10/17	0	0.00	0	76.50	77.30	0	9,862	0.00%
2022/10/13	1	76.10	4	75.10	74.30	-3	10,176	-0.03%
2022/10/11	0	80.60	0	0.00	79.40	0	10,525	0.00%
2022/10/06	1	88.40	2	88.65	87.60	-1	11,626	-0.01%
2022/10/05	5	89.34	4	87.90	87.20	1	11,760	0.01%
2022/09/30	2	86.60	2	83.40	86.70	0	12,701	0.00%
2022/09/29	6	88.60	6	87.77	85.70	0	12,801	0.00%
2022/09/28	5	90.84	5	87.18	86.80	0	12,842	0.00%
2022/09/27	1	94.20	1	92.90	93.50	0	12,884	0.00%
2022/09/26	0	0.00	15	97.97	93.00	-15	12,863	-0.12%
2022/09/23	6	102.92	2	105.25	101.00	4	12,819	0.03%
2022/09/22	4	105.25	3	106.17	107.00	1	12,765	0.01%
2022/09/21	1	105.50	3	103.83	105.50	-2	12,741	-0.02%
2022/09/20	1	102.52	1	104.50	103.00	0	12,779	0.00%
2022/09/19	7	103.07	3	102.01	102.00	4	12,889	0.03%
2022/09/15	13	107.85	4	107.00	104.00	9	12,852	0.07%
2022/09/14	2	105.00	3	104.67	107.00	-1	12,746	-0.01%
2022/09/13	1	107.00	1	104.99	104.00	0	12,603	0.00%
2022/09/12	3	106.83	3	106.67	107.00	0	12,537	0.00%
2022/09/08	7	105.29	3	104.33	103.00	4	12,372	0.03%
2022/09/07	5	106.00	4	105.25	104.50	1	12,251	0.01%
2022/09/06	8	114.07	8	113.56	106.50	0	12,153	0.00%
2022/09/05	6	113.16	5	109.50	109.00	1	11,556	0.01%
2022/09/02	11	112.51	10	111.85	114.00	1	11,627	0.01%
2022/09/01	1	109.00	1	110.50	110.50	0	10,967	0.00%
2022/08/31	3	101.83	3	100.83	100.50	0	10,677	0.00%
2022/08/30	1	92.50	4	97.25	98.60	-3	10,344	-0.03%
2022/08/29	0	0.00	2	89.10	89.70	-2	10,179	-0.02%
2022/08/25	0	0.00	0	93.30	92.50	0	10,067	0.00%
2022/08/24	0	0.00	0	93.50	92.50	0	10,039	0.00%
2022/08/23	2	93.50	1	92.10	92.30	1	9,988	0.01%
2022/08/22	6	97.03	2	97.40	95.10	4	9,894	0.04%
2022/08/19	2	101.35	4	101.75	99.50	-2	9,808	-0.02%
2022/08/18	10	100.70	2	101.00	100.00	8	9,686	0.08%
2022/08/17	1	102.00	5	100.84	102.50	-4	9,540	-0.04%
2022/08/16	2	100.20	2	100.50	97.70	0	9,312	0.00%
2022/08/15	9	96.77	8	97.45	98.40	1	9,172	0.01%
2022/08/12	1	98.10	0	98.00	97.70	1	9,051	0.01%
2022/08/11	2	102.00	2.5	102.04	99.70	-0.5	8,925	-0.01%
2022/08/10	3	101.50	4	100.45	99.00	-1	8,635	-0.01%
2022/08/09	2	97.10	1	96.70	97.00	1	8,374	0.01%
2022/08/05	3	101.33	2.3	102.76	100.00	0.7	8,076	0.01%
2022/08/04	12.1	97.84	11.1	98.86	100.50	1	7,732	0.01%
2022/08/03	9.1	97.59	9	97.71	96.50	0.1	7,113	0.00%
2022/08/02	0	92.80	2	93.20	93.00	-2	6,686	-0.03%
2022/07/29	0	92.60	1	94.10	94.00	-1	6,544	-0.02%
2022/07/28	4	92.43	3	90.80	91.90	1	6,424	0.02%
2022/07/27	6	90.55	6	90.83	92.00	0	6,259	0.00%
2022/07/26	4	93.59	4	89.54	87.20	0	6,006	0.00%
2022/07/25	0	0.00	0	96.15	96.80	0	5,768	0.00%
2022/07/22	9	99.01	10	99.01	95.50	-1	5,647	-0.02%
2022/07/21	8	95.29	7	95.58	95.80	1	5,257	0.02%
2022/07/20	2	95.30	2	93.46	94.20	0	5,045	0.00%
2022/07/19	9	96.67	8	96.70	94.80	1	4,900	0.02%
2022/07/18	1	95.20	3.1	94.80	94.80	-2.1	4,647	-0.04%
2022/07/15	7	97.16	8	96.29	96.20	-1	4,480	-0.02%
2022/07/14	37	92.59	33	91.28	94.20	4	3,982	0.10%
2022/07/13	2	89.80	2	91.55	92.70	0	3,320	0.00%
2022/07/12	2	86.60	2	83.96	84.30	0	3,159	0.00%
2022/07/11	11	88.95	11	87.43	87.90	0	2,919	0.00%
2022/07/08	5	83.18	16	85.84	86.30	-11	2,462	-0.45%
2022/07/07	2	74.35	3	77.83	78.50	-1	2,105	-0.05%
2022/07/06	0	71.60	0	0.00	71.40	0	1,957	0.00%
2022/07/01	0	0.00	1	72.40	68.40	-1	1,676	-0.06%
2022/06/29	1	73.10	0	71.40	72.40	1	1,578	0.06%
2022/06/28	2	73.45	2	73.80	74.40	0	1,526	0.00%
2022/06/24	1	66.80	3	68.10	68.00	-2	1,286	-0.16%
2022/06/20	0	0.00	1	61.50	60.40	-1	1,260	-0.08%
2022/06/17	1	64.70	0	0.00	64.20	1	1,238	0.08%
2022/06/16	0	70.20	2	71.35	67.80	-2	1,211	-0.16%
2022/06/15	6	71.90	5	73.00	70.70	1	1,146	0.09%
2022/06/14	0	0.00	1	69.70	68.90	-1	1,031	-0.10%
2022/06/13	5	72.32	1	73.00	71.50	4	996	0.40%
2022/06/10	0	0.00	1	69.00	71.90	-1	727	-0.14%
2022/06/08	1	67.40	0	0.00	65.60	1	678	0.15%
2022/06/06	0	0.00	2	65.40	65.80	-2	676	-0.30%
2022/06/02	1	64.60	0	0.00	64.90	1	690	0.14%
2022/05/30	1	64.10	0	0.00	63.50	1	762	0.13%
2022/05/26	0	62.70	0	0.00	61.90	0	792	0.00%
2022/05/19	1	61.60	1	62.00	62.50	0	868	0.00%
2022/05/17	0	0.00	0.8	62.57	62.70	-0.8	896	-0.09%
2022/05/16	0	0.00	0	62.20	61.40	0	901	0.00%
2022/05/13	0	0.00	1.2	61.53	62.00	-1.2	914	-0.13%
2022/05/12	0	0.00	0.4	62.35	60.30	-0.4	927	-0.05%
2022/05/11	0	62.10	0	0.00	62.00	0	936	0.00%
2022/05/10	0	0.00	0.3	60.70	63.00	-0.3	942	-0.03%
2022/05/09	0	0.00	0.3	61.23	60.70	-0.3	945	-0.03%
2022/05/06	1	65.50	0	0.00	64.90	1	948	0.11%
2022/05/04	0.1	66.11	0	0.00	65.80	0.1	981	0.01%
2022/04/29	0	0.00	0	67.80	64.90	0	1,022	0.00%
2022/04/28	1	65.10	1	66.50	66.30	0	1,023	0.00%
2022/04/27	0	63.50	0.1	66.00	66.00	-0.1	1,028	-0.01%
2022/04/25	0	0.00	0.1	65.50	65.10	-0.1	1,037	-0.01%
2022/04/22	1	68.30	0	0.00	68.50	1	1,066	0.09%
2022/04/21	0	0.00	0	72.00	71.30	0	1,096	0.00%
2022/04/18	0	0.00	0.1	71.10	70.80	-0.1	1,183	-0.01%
2022/04/14	0	0.00	0.1	74.50	74.00	-0.1	1,228	-0.01%
2022/04/13	0	0.00	0.4	73.50	73.80	-0.4	1,245	-0.03%
2022/04/12	0	0.00	0.2	71.35	71.40	-0.2	1,257	-0.02%
2022/04/11	0	73.40	0.2	75.60	72.90	-0.2	1,261	-0.01%
2022/04/01	1	77.40	1	77.20	77.40	0	1,278	0.00%
2022/03/30	0	79.00	2	79.50	79.60	-2	1,295	-0.15%
2022/03/28	0	0.00	0	76.00	77.30	0	1,356	0.00%
2022/03/25	2	80.17	1	79.60	78.00	1	1,391	0.07%
2022/03/24	1	80.70	2	82.15	82.70	-1	1,356	-0.07%
2022/03/23	0	80.07	0	0.00	79.90	0	1,352	0.00%
2022/03/22	0.1	79.65	0	0.00	79.10	0.1	1,380	0.01%
2022/03/21	2	80.80	0	0.00	79.10	2	1,412	0.14%
2022/03/18	0	0.00	1	79.50	80.00	-1	1,462	-0.07%
2022/03/11	0.1	79.50	0	0.00	79.10	0.1	1,615	0.01%
2022/03/08	0	77.70	2	78.40	77.30	-2	1,833	-0.11%
2022/03/07	7	79.57	0	0.00	78.40	7	1,844	0.38%
2022/03/04	0.2	85.50	0	0.00	84.20	0.2	1,873	0.01%
2022/02/24	5	82.00	0	0.00	81.80	5	2,111	0.24%
2022/02/18	0	0.00	1	89.70	89.30	-1	3,089	-0.03%
2022/02/16	0	0.00	3	93.47	93.60	-3	3,318	-0.09%
2022/02/15	2	92.60	0	0.00	92.00	2	3,469	0.06%
2022/02/14	1	91.80	0	0.00	91.10	1	3,562	0.03%
2022/01/26	1	91.20	0	0.00	90.90	1	4,269	0.02%
2022/01/25	0	94.00	0	0.00	92.40	0	4,733	0.00%
2022/01/24	0	0.00	1	94.10	95.00	-1	5,114	-0.02%
2022/01/21	2	96.80	0	0.00	95.70	2	5,398	0.04%
2022/01/20	1	98.70	2	98.95	98.70	-1	5,701	-0.02%
2022/01/17	1	100.00	0	0.00	101.00	1	6,966	0.01%
2022/01/14	0	99.40	0	0.00	99.30	0	7,533	0.00%
2022/01/13	0	0.00	0.1	101.00	103.50	-0.1	7,850	0.00%
2022/01/12	0	0.00	2	106.50	101.50	-2	8,153	-0.02%
2022/01/11	0.1	104.86	0	0.00	104.00	0.1	8,238	0.00%
2022/01/10	0	107.50	0	0.00	109.00	0	8,304	0.00%
2022/01/07	0	108.50	0	0.00	108.00	0	8,565	0.00%
2022/01/05	1.2	117.35	1	116.00	113.50	0.2	9,297	0.00%
2022/01/04	0	117.50	0	0.00	117.50	0	9,544	0.00%
2021/12/30	1	117.50	0	0.00	117.50	1	9,742	0.01%
2021/12/29	0	0.00	1	119.50	120.00	-1	9,768	-0.01%
2021/12/28	0	121.00	0	0.00	119.50	0	9,830	0.00%
2021/12/27	0	0.00	2	122.00	122.00	-2	9,900	-0.02%
2021/12/23	0	0.00	1	121.00	120.50	-1	10,006	-0.01%
2021/12/22	0	0.00	3.2	123.00	123.00	-3.2	10,098	-0.03%
2021/12/21	6	119.67	3	119.50	118.00	3	10,331	0.03%
2021/12/20	3	118.83	1	117.50	119.50	2	10,405	0.02%
2021/12/17	0	119.00	2	120.00	119.50	-2	10,469	-0.02%
2021/12/16	0.1	122.00	1	122.00	122.00	-1	10,644	-0.01%
2021/12/15	1	120.50	2	121.00	120.00	-1	10,704	-0.01%
2021/12/14	3.2	117.57	2	115.75	114.50	1.2	10,686	0.01%
2021/12/13	2	122.00	2	122.25	122.50	0	10,672	0.00%
2021/12/09	5	128.30	2	128.00	127.00	3	10,708	0.03%
2021/12/08	11	127.64	9	127.11	128.00	2	10,699	0.02%
2021/12/07	8	129.38	6	126.50	124.50	2	10,757	0.02%
2021/12/06	1	129.50	1	128.50	129.00	0	10,831	0.00%
2021/12/03	2	131.00	4	129.50	129.00	-2	10,841	-0.02%
2021/12/01	2	124.50	1	125.00	125.50	1	10,958	0.01%
2021/11/30	2	123.00	0	0.00	124.50	2	11,025	0.02%
2021/11/29	2	120.50	1	121.00	120.50	1	11,128	0.01%
2021/11/26	1	127.50	1	123.50	120.50	0	11,412	0.00%
2021/11/25	1	131.00	2	127.75	127.00	-1	11,529	-0.01%
2021/11/24	3	128.17	0	0.00	127.00	3	11,797	0.03%
2021/11/23	3	131.51	3	135.00	131.50	0	11,998	0.00%
2021/11/22	3	139.33	0	0.00	136.50	3	12,312	0.02%
2021/11/19	2	147.50	4	146.25	140.00	-2	12,403	-0.02%
2021/11/18	2	145.25	3	143.34	140.50	-1	12,142	-0.01%
2021/11/17	8	142.81	15	143.53	146.00	-7	11,811	-0.06%
2021/11/16	5	135.00	5	136.30	133.00	0	11,601	0.00%
2021/11/15	12	138.25	7	138.43	136.50	5	11,555	0.04%
2021/11/12	6	134.92	8	134.56	135.50	-2	11,433	-0.02%
2021/11/11	4	133.25	3	135.00	130.00	1	11,328	0.01%
2021/11/10	2	132.00	3	134.33	133.50	-1	11,322	-0.01%
2021/11/09	11	135.00	8	138.06	131.50	3	11,337	0.03%
2021/11/08	3	133.50	0	0.00	133.00	3	11,167	0.03%
2021/11/05	1	135.00	5	132.70	132.00	-4	11,161	-0.04%
2021/11/04	3	135.67	4	133.13	131.50	-1	11,251	-0.01%
2021/11/03	2	132.75	3	135.33	134.50	-1	11,166	-0.01%
2021/11/02	16	146.00	12	140.71	136.00	4	11,109	0.04%
2021/11/01	12	139.87	13	139.23	144.00	-1	10,651	-0.01%
2021/10/29	4	134.88	5	134.10	131.00	-1	10,290	-0.01%
2021/10/28	15	137.20	9	135.67	130.00	6	10,005	0.06%
2021/10/27	1	138.00	3	136.83	134.50	-2	9,699	-0.02%
2021/10/26	17	138.82	19.1	135.46	134.50	-2.1	9,469	-0.02%
2021/10/25	26	139.44	26	139.13	137.00	0	8,971	0.00%
2021/10/22	16.1	128.33	22	129.39	134.00	-5.9	8,461	-0.07%
2021/10/21	27	121.17	22	122.84	122.00	5	7,869	0.06%
2021/10/20	13	117.58	12	119.75	118.00	1	7,514	0.01%
2021/10/19	2	111.25	1	112.00	112.00	1	7,180	0.01%
2021/10/18	3	112.00	3	110.00	112.00	0	7,079	0.00%
2021/10/15	9	111.00	10	110.95	112.00	-1	6,992	-0.01%
2021/10/14	12	117.33	9	117.44	109.50	3	6,722	0.04%
2021/10/13	20	118.60	24	120.46	121.50	-4	6,313	-0.06%
2021/10/12	6	115.58	4	113.75	110.50	2	5,951	0.03%
2021/10/08	4	110.75	4	108.25	109.00	0	5,702	0.00%
2021/10/07	1	106.00	1	109.50	109.50	0	5,567	0.00%
2021/10/05	0	0.00	1	98.60	106.00	-1	5,635	-0.02%
2021/09/30	5	108.50	5	110.10	112.00	0	5,447	0.00%
2021/09/29	1	111.50	0	0.00	107.00	1	5,394	0.02%
2021/09/28	3	116.00	10	115.90	114.50	-7	5,326	-0.13%
2021/09/27	3	112.17	6	112.33	110.50	-3	5,060	-0.06%
2021/09/24	3	107.17	1	107.00	105.00	2	4,970	0.04%
2021/09/23	5	107.20	4	105.63	105.00	1	4,911	0.02%
2021/09/22	0	0.00	0	106.50	106.50	0	4,779	0.00%
2021/09/13	3	105.16	1	106.00	106.00	2	4,713	0.04%
2021/09/10	3	102.83	3	103.67	103.50	0	4,656	0.00%
2021/09/09	4	109.88	0	0.00	109.00	4	4,558	0.09%
2021/09/08	2	111.00	2	112.75	107.50	0	4,446	0.00%
2021/09/07	2	112.50	1.1	112.91	112.50	0.9	4,405	0.02%
2021/09/06	0.1	112.00	0	114.00	119.00	0.1	4,258	0.00%
2021/09/03	0	111.50	0	0.00	111.50	0	4,109	0.00%
2021/09/02	1	117.50	3.1	116.95	116.00	-2.1	4,009	-0.05%
2021/09/01	7	119.86	4	115.13	114.00	3	3,853	0.08%
2021/08/30	12	117.54	12	115.84	115.00	0	3,323	0.00%
2021/08/27	10.1	109.98	11.1	112.26	119.00	-1	2,995	-0.03%
2021/08/26	4.1	113.12	5	113.90	116.50	-0.9	2,724	-0.03%
2021/08/25	6	102.92	26	105.63	106.00	-20	2,343	-0.85%
2021/08/24	1	93.40	3	95.37	96.50	-2	2,190	-0.09%
2021/08/18	2	86.55	0	0.00	91.10	2	2,022	0.10%
2021/08/17	0	0.00	1	90.50	85.80	-1	1,996	-0.05%
2021/08/16	1	89.80	0	0.00	87.50	1	1,954	0.05%
2021/08/13	1	93.00	1	87.60	93.00	0	1,859	0.00%
2021/08/12	1	94.80	1	91.70	86.80	0	1,742	0.00%
2021/08/11	0	0.00	3	94.50	94.60	-3	1,670	-0.18%
2021/08/10	3	98.70	1	101.00	97.20	2	1,586	0.13%
2021/08/09	0	0.00	2	93.80	93.30	-2	1,432	-0.14%
2021/08/06	0	0.00	1	94.00	94.00	-1	1,396	-0.07%
2021/08/04	2	91.60	1	88.80	88.80	1	1,345	0.07%
2021/07/29	1	84.30	0	0.00	83.60	1	1,337	0.07%
2021/07/27	1	81.50	0	0.00	81.50	1	1,318	0.08%
2021/07/21	2	79.90	2	78.20	77.10	0	1,359	0.00%
2021/07/16	1	82.50	1	83.10	83.40	0	1,421	0.00%
2021/07/14	1	82.60	1	83.40	82.10	0	1,500	0.00%
2021/07/12	1	90.30	5	93.40	98.00	-4	1,470	-0.27%
2021/07/08	2	90.60	1	89.00	89.00	1	1,495	0.07%
2021/07/06	3	91.40	2	89.90	89.90	1	1,558	0.06%
2021/07/05	4	91.75	7	93.34	92.00	-3	1,579	-0.19%
2021/07/02	1	89.40	1	89.40	88.80	0	1,633	0.00%
2021/07/01	1	89.00	1	88.00	87.80	0	1,706	0.00%
2021/06/29	3	91.10	4	92.88	89.60	-1	1,854	-0.05%
2021/06/28	7	88.21	7	88.84	90.90	0	1,934	0.00%
2021/06/25	1	80.30	2	84.60	87.80	-1	1,971	-0.05%
2021/06/24	1	79.60	1	80.20	79.90	0	1,974	0.00%
2021/06/22	0	0.00	7	75.80	75.80	-7	2,091	-0.33%
2021/06/15	7	79.00	0	0.00	79.00	7	2,767	0.25%
2021/05/26	1	74.80	1	74.50	74.00	0	2,913	0.00%
2021/05/21	0	0.00	0.1	70.04	71.90	-0.1	2,935	0.00%
2021/05/19	0	0.00	2	71.00	70.40	-2	3,101	-0.06%
2021/05/17	1	64.50	0	0.00	63.10	1	3,125	0.03%
2021/05/13	1	70.50	0	0.00	69.90	1	3,142	0.03%
2021/05/11	1.1	72.98	0	0.00	71.80	1.1	3,155	0.03%
2021/05/07	0	0.00	0.2	80.40	80.60	-0.2	3,147	-0.01%
2021/05/06	0.2	73.50	0	0.00	75.20	0.2	3,118	0.01%
2021/05/05	1	76.00	0	0.00	75.30	1	3,096	0.03%
2021/05/03	1	80.40	0	0.00	79.70	1	3,051	0.03%
2021/04/28	0	0.00	1	88.40	87.30	-1	3,019	-0.03%
2021/04/27	20	86.45	32	85.38	85.10	-12	2,994	-0.40%
2021/04/26	11	86.55	12	87.16	87.10	-1	2,977	-0.03%
2021/04/23	27	84.74	27	85.17	86.20	0	2,953	0.00%
2021/04/22	4	87.38	0	0.00	84.10	4	2,935	0.14%
2021/04/21	3	90.33	5	90.60	89.50	-2	2,892	-0.07%
2021/04/20	1	88.80	3	91.20	91.60	-2	2,845	-0.07%
2021/04/19	12	87.61	14	88.77	88.60	-2	2,794	-0.07%
2021/04/16	28	87.91	30	89.25	89.40	-2	2,749	-0.07%
2021/04/15	11	85.69	12	86.07	86.40	-1	2,688	-0.04%
2021/04/14	14	83.44	11	82.35	83.00	3	2,660	0.11%
2021/04/13	12	85.76	15	86.37	85.50	-3	2,604	-0.12%
2021/04/12	5	86.80	0	0.00	85.50	5	2,574	0.19%
2021/04/09	19	88.92	0.1	90.10	87.70	18.9	2,535	0.75%
2021/04/08	5	94.86	9	94.06	90.10	-4	2,495	-0.16%
2021/04/07	2	92.30	18	92.40	92.60	-16	2,394	-0.67%
2021/04/06	12	89.71	6	90.83	86.70	6	2,328	0.26%
2021/04/01	18	92.39	17	93.19	89.60	1	2,270	0.04%
2021/03/31	18	86.97	18	87.72	87.30	0	2,131	0.00%
2021/03/30	12.1	83.67	12	84.14	84.00	0.1	1,987	0.00%
2021/03/29	2	80.80	1	79.50	80.00	1	1,842	0.05%
2021/03/26	2	77.50	1	79.20	79.80	1	1,793	0.06%
2021/03/25	3	78.13	0	0.00	77.30	3	1,737	0.17%
2021/03/24	4	81.75	2	82.75	81.40	2	1,664	0.12%
2021/03/23	3	84.03	2	89.50	82.70	1	1,556	0.06%
2021/03/22	14	88.74	2	91.70	91.70	12	1,235	0.97%
2021/03/19	6	81.40	8	82.00	83.40	-2	1,158	-0.17%
2021/03/18	0	0.00	1	74.20	75.90	-1	1,032	-0.10%
2021/03/17	0	0.00	1	68.20	69.00	-1	959	-0.10%
2021/03/16	5	69.86	6	68.70	68.20	-1	949	-0.11%
2021/03/10	1	66.40	1	67.30	65.70	0	870	0.00%
2021/03/09	0	0.00	1	63.00	63.30	-1	838	-0.12%
2021/02/25	2	67.10	1	66.50	65.20	1	802	0.12%
2021/02/23	1	68.10	2	68.65	68.00	-1	768	-0.13%
2021/02/22	3	69.70	6	70.52	70.90	-3	731	-0.41%
2021/02/19	10	65.00	16	64.74	65.70	-6	630	-0.95%
2021/02/18	0	0.00	2	59.80	59.80	-2	565	-0.35%
2021/02/17	0	0.00	1	56.60	55.00	-1	542	-0.18%
2021/02/05	1	59.50	0	0.00	57.50	1	597	0.17%
2021/02/03	2	59.60	2	58.80	59.60	0	567	0.00%
2021/01/18	0	0.00	1	57.00	56.60	-1	477	-0.21%
2021/01/13	0	0.00	1	58.20	58.10	-1	469	-0.21%
2021/01/12	1	57.70	1	58.80	57.00	0	468	0.00%
2021/01/08	1	59.20	0	0.00	58.20	1	462	0.22%
2020/12/03	1	60.60	0	0.00	60.30	1	360	0.28%
2020/11/30	1	60.50	0	0.00	59.70	1	353	0.28%
2020/11/13	1	61.50	1	60.80	61.60	0	300	0.00%
2020/11/12	1	55.60	0	0.00	59.90	1	241	0.41%
2020/10/15	0	0.00	1	54.50	54.60	-1	294	-0.34%
2020/09/15	0	0.00	5	60.10	59.70	-5	571	-0.88%
2020/07/20	0	0.00	1	66.00	66.80	-1	947	-0.11%
2020/07/07	1	72.80	1	71.00	70.50	0	1,027	0.00%
2020/06/22	0	0.00	1	66.40	66.00	-1	885	-0.11%
2020/06/19	2	66.40	1	67.20	66.10	1	885	0.11%
2020/06/17	10	67.02	10	65.98	65.10	0	861	0.00%
2020/06/16	0	0.00	1	64.50	63.50	-1	805	-0.12%
2020/06/15	0	0.00	1	64.70	62.40	-1	807	-0.12%
2020/06/11	1	63.70	0	0.00	61.60	1	837	0.12%
2020/06/08	11	64.41	13	64.55	64.40	-2	879	-0.23%
2020/06/05	2	66.10	0	0.00	66.30	2	857	0.23%
2020/06/03	1	62.50	2	62.50	62.60	-1	843	-0.12%
2020/06/02	3	61.53	3	62.00	61.50	0	837	0.00%
2020/05/29	0	0.00	2	60.30	60.50	-2	828	-0.24%
2020/05/28	0	0.00	1	61.50	60.50	-1	829	-0.12%
2020/05/21	0	0.00	1	60.90	62.00	-1	820	-0.12%
2020/05/15	2	59.80	1	59.10	59.00	1	861	0.12%
2020/05/07	2	64.50	1	65.20	64.10	1	854	0.12%
2020/05/06	1	63.00	5	62.60	64.80	-4	825	-0.48%
2020/05/05	1	58.30	1	59.30	59.00	0	776	0.00%
2020/05/04	3	59.00	0	0.00	58.40	3	784	0.38%
2020/04/29	0	0.00	2	60.40	59.00	-2	790	-0.25%
2020/04/27	1	58.70	0	0.00	58.20	1	795	0.13%
2020/04/21	0	0.00	2	56.00	55.40	-2	775	-0.26%
2020/04/17	0	0.00	1	59.80	58.60	-1	765	-0.13%
2020/04/16	1	57.00	0	0.00	58.60	1	750	0.13%
2020/04/15	9	58.48	9	57.92	58.70	0	743	0.00%
2020/04/14	0	0.00	2	55.50	55.50	-2	696	-0.29%
2020/04/13	0	0.00	1	51.00	50.50	-1	690	-0.14%
2020/04/09	3	53.07	0	0.00	52.10	3	707	0.42%
2020/04/06	0	0.00	1	49.50	50.20	-1	751	-0.13%
2020/03/30	0	0.00	1	41.20	43.20	-1	972	-0.10%
2020/03/27	1	44.10	0	0.00	43.60	1	982	0.10%
2020/03/18	1	45.55	0	0.00	42.60	1	1,069	0.09%
2020/03/13	2	56.45	0	0.00	56.10	2	1,089	0.18%
2020/03/12	1	61.90	0	0.00	61.60	1	1,077	0.09%
2020/03/11	1	68.40	0	0.00	68.40	1	1,055	0.09%
2020/03/10	2	68.30	1	68.20	72.00	1	1,072	0.09%
2020/02/27	0	0.00	1	72.10	71.20	-1	1,051	-0.10%
2020/02/21	3	76.90	5	76.70	76.20	-2	1,057	-0.19%
2020/02/13	3	73.50	3	73.60	73.30	0	1,019	0.00%
2020/02/12	2	72.00	0	0.00	72.50	2	1,019	0.20%
2020/02/07	0	0.00	1	70.90	70.90	-1	1,036	-0.10%
2020/02/03	0	0.00	1	67.50	69.00	-1	1,058	-0.09%
2020/01/31	1	71.00	0	0.00	71.30	1	1,051	0.10%
2020/01/30	6	75.20	0	0.00	70.90	6	1,054	0.57%
2020/01/07	0	0.00	10	79.00	79.00	-10	1,098	-0.91%
2020/01/02	0	0.00	4	83.55	83.80	-4	1,094	-0.37%
2019/12/31	15	84.28	0	0.00	83.60	15	1,088	1.38%
2019/12/30	0	0.00	1	85.00	85.00	-1	1,083	-0.09%
2019/12/27	19	87.68	16	88.30	85.40	3	1,050	0.29%
2019/12/26	1	83.50	8	84.81	85.90	-7	939	-0.74%
2019/12/23	1	84.10	2	82.65	81.30	-1	864	-0.12%
2019/12/16	1	81.80	4	82.53	82.10	-3	864	-0.35%
2019/12/13	0	0.00	2	79.60	81.00	-2	841	-0.24%
2019/12/12	4	83.30	4	83.13	81.10	0	820	0.00%
2019/12/05	2	81.40	3	80.93	80.60	-1	763	-0.13%
2019/12/04	1	78.30	0	0.00	78.50	1	763	0.13%
2019/11/27	0	0.00	3	78.80	78.60	-3	848	-0.35%
2019/11/22	0	0.00	1	78.30	77.70	-1	884	-0.11%
2019/11/15	1	74.80	0	0.00	75.50	1	931	0.11%
2019/11/08	1	77.50	0	0.00	77.50	1	974	0.10%
2019/11/04	2	81.30	0	0.00	81.20	2	1,032	0.19%
2019/10/28	1	82.60	0	0.00	81.30	1	1,108	0.09%
2019/10/24	0	0.00	2	84.45	84.50	-2	1,163	-0.17%
2019/10/23	1	83.00	0	0.00	82.50	1	1,170	0.09%
2019/10/21	1	82.30	1	83.30	82.80	0	1,213	0.00%
2019/10/18	0	0.00	2	83.65	82.20	-2	1,230	-0.16%
2019/10/17	0	0.00	1	82.10	81.70	-1	1,217	-0.08%
2019/10/16	1	80.80	1	82.20	80.90	0	1,245	0.00%
2019/10/15	2	81.25	0	0.00	81.30	2	1,283	0.16%
2019/10/14	0	0.00	2	82.35	82.20	-2	1,329	-0.15%
2019/10/01	2	81.60	0	0.00	82.30	2	1,505	0.13%
2019/09/27	1	80.30	0	0.00	80.80	1	1,559	0.06%
2019/09/26	1	82.40	0	0.00	82.40	1	1,729	0.06%
2019/09/25	1	84.10	0	0.00	84.40	1	1,757	0.06%
2019/09/12	1	85.60	1	86.00	86.50	0	1,928	0.00%
2019/09/09	0	0.00	1	85.80	85.20	-1	1,980	-0.05%
2019/09/06	1	88.70	1	87.30	87.00	0	2,000	0.00%
2019/09/05	1	87.80	0	0.00	87.40	1	2,120	0.05%
2019/09/04	0	0.00	6	86.00	87.10	-6	2,130	-0.28%
2019/09/03	2	88.75	0	0.00	86.30	2	2,179	0.09%
2019/09/02	0	0.00	2	85.60	86.30	-2	2,184	-0.09%
2019/08/29	1	84.50	0	0.00	83.60	1	2,241	0.04%
2019/08/28	0	0.00	1	85.50	85.10	-1	2,308	-0.04%
2019/08/23	4	85.28	5	84.50	84.40	-1	2,510	-0.04%
2019/08/22	1	86.20	3	85.87	85.30	-2	2,522	-0.08%
2019/08/21	0	0.00	5	83.00	83.50	-5	2,500	-0.20%
2019/08/20	1	83.70	1	84.00	84.00	0	2,526	0.00%
2019/08/16	1	82.60	0	0.00	82.60	1	2,582	0.04%
2019/08/05	2	83.15	0	0.00	81.20	2	2,828	0.07%
2019/07/30	1	87.60	0	0.00	87.60	1	3,061	0.03%
2019/07/29	2	90.85	0	0.00	90.90	2	3,117	0.06%
2019/07/26	1	95.30	0	0.00	94.10	1	3,228	0.03%
2019/07/25	3	96.80	2	96.70	95.20	1	3,240	0.03%
2019/07/24	1	97.40	0	0.00	96.00	1	3,256	0.03%
2019/07/23	2	95.75	1	96.20	94.90	1	3,290	0.03%
2019/07/19	2	96.20	0	0.00	96.20	2	3,392	0.06%
2019/07/18	3	99.43	0	0.00	95.00	3	3,484	0.09%
2019/07/17	4	102.00	1	103.50	99.10	3	3,520	0.09%
2019/07/16	2	100.25	2	101.75	102.50	0	3,537	0.00%
2019/07/15	3	99.90	2	101.50	99.70	1	3,569	0.03%
2019/07/12	3	98.70	2	100.00	99.90	1	3,658	0.03%
2019/07/11	1	101.00	2	100.75	98.00	-1	3,746	-0.03%
2019/07/10	0	0.00	5	97.90	98.00	-5	3,848	-0.13%
2019/07/09	1	98.20	0	0.00	98.10	1	3,900	0.03%
2019/07/08	1	98.20	0	0.00	98.20	1	3,971	0.03%
2019/07/05	1	100.00	1	100.00	100.00	0	4,079	0.00%
2019/07/04	9	102.06	0	0.00	101.00	9	4,273	0.21%
2019/07/03	11	100.86	3	103.00	101.00	8	4,250	0.19%
2019/07/02	1	94.40	1	94.80	97.50	0	4,181	0.00%
2019/07/01	3	96.27	3	95.83	94.50	0	4,230	0.00%
2019/06/28	0	92.70	0	0.00	92.70	0	4,313	0.00%
2019/06/24	0	0.00	6	93.70	93.90	-6	5,059	-0.12%
2019/06/21	5	97.00	1	94.30	93.10	4	5,233	0.08%
2019/06/20	10	94.74	7	94.94	96.00	3	5,360	0.06%
2019/06/19	0	0.00	1	93.60	93.70	-1	5,531	-0.02%
2019/06/18	1	93.00	0	0.00	91.70	1	5,736	0.02%
2019/06/14	1	92.70	1	92.30	92.20	0	6,285	0.00%
2019/06/13	3	95.03	7	94.23	93.00	-4	6,533	-0.06%
2019/06/12	1	91.50	13	91.90	91.90	-12	6,974	-0.17%
2019/06/11	6	92.77	0	0.00	91.50	6	7,475	0.08%
2019/06/10	0	0.00	2	92.45	92.00	-2	7,718	-0.03%
2019/06/05	2	91.50	0	0.00	89.60	2	7,841	0.03%
2019/06/04	0	0.00	2	90.90	89.40	-2	7,829	-0.03%
2019/06/03	8	88.90	0	0.00	89.40	8	7,783	0.10%
2019/05/31	10	91.49	6	92.70	90.20	4	7,800	0.05%
2019/05/24	2	87.60	0	0.00	86.70	2	7,979	0.03%
2019/05/23	0	0.00	2	86.10	87.10	-2	8,178	-0.02%
2019/05/22	2	91.50	1	90.40	88.10	1	8,372	0.01%
2019/05/21	1	88.40	2	90.60	90.50	-1	8,408	-0.01%
2019/05/17	0	0.00	0.1	87.20	87.00	-0.1	8,505	0.00%
2019/05/16	1	90.90	0	0.00	89.50	1	8,500	0.01%
2019/05/15	2	91.30	2	91.45	91.20	0	8,522	0.00%
2019/05/14	2	88.90	3	87.50	90.80	-1	8,544	-0.01%
2019/05/13	3	87.87	2	87.60	87.50	1	8,491	0.01%
2019/05/10	3	93.07	2	93.15	92.10	1	8,443	0.01%
2019/05/09	3	91.83	0	0.00	92.00	3	8,369	0.04%
2019/05/08	13	100.54	11	100.50	100.50	2	8,294	0.02%
2019/05/06	4	102.25	4	102.25	101.00	0	8,296	0.00%
2019/05/03	2	104.00	9	103.44	106.00	-7	8,246	-0.08%
2019/05/02	1	96.60	0	0.00	96.60	1	8,138	0.01%
2019/04/30	4	96.50	4	97.40	98.20	0	8,173	0.00%
2019/04/29	2	98.00	0	0.00	96.10	2	8,280	0.02%
2019/04/26	1	101.00	3	101.50	100.50	-2	8,370	-0.02%
2019/04/25	2	101.50	1	101.00	102.00	1	8,373	0.01%
2019/04/24	3	103.67	2	102.50	102.00	1	8,327	0.01%
2019/04/23	0	0.00	1	101.00	99.70	-1	8,246	-0.01%
2019/04/22	4	101.38	1	102.50	103.00	3	8,220	0.04%
2019/04/19	1	104.00	2	101.75	100.50	-1	8,219	-0.01%
2019/04/18	0	0.00	2	104.00	103.00	-2	8,186	-0.02%
2019/04/17	3	106.33	3	107.00	107.00	0	8,114	0.00%
2019/04/16	15	106.27	12	110.54	106.00	3	7,996	0.04%
2019/04/15	10	113.50	12	114.29	113.50	-2	7,859	-0.03%
2019/04/12	4	113.75	1	118.00	112.50	3	7,814	0.04%
2019/04/11	8	116.50	2	117.25	115.00	6	7,750	0.08%
2019/04/10	10	118.75	14	119.43	116.00	-4	7,629	-0.05%
2019/04/09	5	113.20	1	114.00	111.50	4	7,397	0.05%
2019/04/08	5	114.50	4	115.75	112.00	1	7,367	0.01%
2019/04/03	4	112.00	2	112.50	112.00	2	7,261	0.03%
2019/04/02	16	113.69	13	116.04	113.00	3	7,189	0.04%
2019/04/01	7	117.50	7	118.36	113.00	0	7,057	0.00%
2019/03/29	20	113.35	24	109.92	113.50	-4	6,663	-0.06%
2019/03/28	15	109.90	11	112.09	109.00	4	6,621	0.06%
2019/03/27	10	110.05	12	111.58	110.00	-2	6,447	-0.03%
2019/03/26	20.1	111.65	17	112.76	111.50	3.1	6,348	0.05%
2019/03/25	28	108.27	29	106.86	111.00	-1	6,205	-0.02%
2019/03/22	3	108.17	2	113.50	106.50	1	6,051	0.02%
2019/03/21	6	109.92	4	110.75	110.00	2	5,912	0.03%
2019/03/20	22	110.25	14	112.82	108.00	8	5,735	0.14%
2019/03/19	3	107.67	0	0.00	109.00	3	5,403	0.06%
2019/03/18	16	110.66	8	110.94	111.50	8	5,199	0.15%
2019/03/15	22	107.84	18	108.47	112.00	4	4,965	0.08%
2019/03/14	12	99.41	17	102.16	104.00	-5	4,423	-0.11%
2019/03/13	2	88.35	28	92.08	94.80	-26	3,957	-0.66%
2019/03/12	4	86.20	7	86.04	86.20	-3	3,691	-0.08%
2019/03/07	3	83.10	0	0.00	80.70	3	3,754	0.08%
2019/03/06	1	83.90	4	83.68	83.80	-3	3,867	-0.08%
2019/03/05	16	86.19	14	87.64	84.00	2	3,883	0.05%
2019/02/27	0	0.00	2	83.30	83.80	-2	3,749	-0.05%
2019/02/26	4	86.08	4	86.55	84.60	0	3,799	0.00%
2019/02/25	12	87.78	7	88.53	87.80	5	3,946	0.13%
2019/02/22	9	88.09	6	86.38	87.10	3	3,894	0.08%
2019/02/21	1	85.70	9	87.70	88.60	-8	3,674	-0.22%
2019/02/20	4	81.10	0	0.00	80.60	4	3,469	0.12%
2019/02/19	12	80.83	7	80.64	80.60	5	3,443	0.15%
2019/02/18	2	77.65	3	79.90	78.50	-1	3,378	-0.03%
2019/02/15	1	77.20	1	76.80	76.60	0	3,365	0.00%
2019/02/14	2	79.45	3	80.00	79.50	-1	3,384	-0.03%
2019/02/13	0	0.00	3	78.60	78.60	-3	3,387	-0.09%
2019/02/12	3	77.03	0	0.00	76.60	3	3,367	0.09%
2019/02/11	0	0.00	1	76.10	76.00	-1	3,457	-0.03%
2019/01/29	13	76.95	11	76.06	76.00	2	3,778	0.05%
2019/01/28	2	77.30	0	0.00	76.90	2	3,823	0.05%
2019/01/24	2	83.30	1	84.20	80.80	1	3,963	0.03%
2019/01/23	5	83.02	4	82.00	82.80	1	4,024	0.02%
2019/01/22	2	82.40	2	82.85	82.00	0	4,070	0.00%
2019/01/21	2	80.00	10	81.88	84.40	-8	4,091	-0.20%
2019/01/18	12	78.81	15	79.80	79.10	-3	4,078	-0.07%
2019/01/17	13	77.92	10	80.44	74.80	3	4,118	0.07%
2019/01/16	10	77.20	10	77.70	77.70	0	4,172	0.00%
2019/01/14	1	76.80	2	77.55	77.40	-1	4,198	-0.02%
2019/01/11	1	78.40	2	78.25	75.30	-1	4,223	-0.02%
2019/01/10	1	76.60	1	76.10	76.00	0	4,202	0.00%
2019/01/09	0	0.00	2	75.30	74.50	-2	4,199	-0.05%
2019/01/08	1	71.80	0	0.00	72.90	1	4,212	0.02%
2019/01/07	4	71.95	4	72.40	71.80	0	4,253	0.00%
2019/01/02	1	73.20	1	73.60	72.80	0	4,446	0.00%
2018/12/21	1	69.30	1	71.30	74.50	0	5,173	0.00%
2018/12/20	1	76.00	0	0.00	73.10	1	5,203	0.02%
2018/12/18	1	79.10	11	78.67	76.70	-10	5,319	-0.19%
2018/12/17	0	0.00	1	77.60	79.00	-1	5,365	-0.02%
2018/12/14	2	78.20	3	77.73	78.10	-1	5,397	-0.02%
2018/12/13	4	76.68	6	77.70	76.40	-2	5,375	-0.04%
2018/12/12	0	0.00	1	74.80	74.80	-1	5,431	-0.02%
2018/12/11	0	0.00	1	71.20	71.20	-1	5,489	-0.02%
2018/12/10	2	69.65	1	71.10	70.20	1	5,668	0.02%
2018/12/06	3	74.73	2	76.05	72.30	1	5,939	0.02%
2018/12/05	1	79.60	9	79.64	79.60	-8	6,149	-0.13%
2018/12/04	2	83.30	6	84.33	82.40	-4	6,228	-0.06%
2018/12/03	7	83.76	5	83.62	85.00	2	6,234	0.03%
2018/11/30	11	78.59	2	78.35	78.50	9	6,178	0.15%
2018/11/29	12	78.26	0	0.00	76.10	12	6,282	0.19%
2018/11/28	2	76.70	1	77.10	76.00	1	6,234	0.02%
2018/11/27	2	75.15	0	0.00	76.00	2	6,255	0.03%
2018/11/22	7	77.26	11	79.67	77.20	-4	6,430	-0.06%
2018/11/21	0	0.00	2	74.30	73.50	-2	6,318	-0.03%
2018/11/20	0	0.00	1	71.80	73.40	-1	6,351	-0.02%
2018/11/16	4	71.85	3	72.13	70.50	1	6,522	0.02%
2018/11/14	1	72.60	0	0.00	69.50	1	6,826	0.01%
2018/11/13	12	66.42	12	66.93	72.00	0	6,956	0.00%
2018/11/12	1	69.50	0	0.00	69.50	1	6,995	0.01%
2018/11/08	1	76.70	0	0.00	72.80	1	7,161	0.01%
2018/11/07	3	72.67	6	73.12	74.70	-3	7,267	-0.04%
2018/11/06	15	75.22	14	72.38	69.60	1	7,287	0.01%
2018/11/05	1	73.60	3	73.30	73.40	-2	7,441	-0.03%
2018/11/02	15	71.35	17	72.01	72.00	-2	7,499	-0.03%
2018/11/01	6	67.37	6	68.25	69.50	0	7,554	0.00%
2018/10/31	6	63.13	4	63.10	63.40	2	7,596	0.03%
2018/10/30	1	58.30	0	0.00	57.90	1	7,697	0.01%
2018/10/26	7	66.03	2	66.35	63.30	5	8,206	0.06%
2018/10/25	6	69.80	4	71.55	67.90	2	8,531	0.02%
2018/10/24	3	71.10	5	73.52	75.40	-2	8,579	-0.02%
2018/10/23	4	70.65	4	70.63	68.60	0	8,644	0.00%
2018/10/22	3	71.60	2	71.80	72.00	1	8,802	0.01%
2018/10/19	4	70.90	6	70.08	71.60	-2	8,932	-0.02%
2018/10/18	1	71.10	2	71.40	69.90	-1	9,187	-0.01%
2018/10/17	0	0.00	1	72.30	71.40	-1	9,518	-0.01%
2018/10/16	1	70.70	2	70.85	69.60	-1	9,898	-0.01%
2018/10/15	2	69.55	2	69.85	69.80	0	10,137	0.00%
2018/10/12	1	68.50	1	68.20	68.70	0	10,230	0.00%
2018/10/11	0	0.00	2	66.70	66.60	-2	10,222	-0.02%
2018/10/05	2	75.40	0	0.00	75.50	2	10,248	0.02%
2018/10/04	3	80.93	3	82.07	83.20	0	10,302	0.00%
2018/10/03	2	83.90	0	0.00	80.60	2	10,476	0.02%
2018/10/02	5	90.62	3	90.90	87.80	2	10,553	0.02%
2018/09/28	4	91.80	3	91.90	89.80	1	10,706	0.01%
2018/09/27	1	87.90	1	87.70	87.70	0	10,688	0.00%
2018/09/26	2	89.55	11	87.52	87.00	-9	10,763	-0.08%
2018/09/25	11	90.89	1	90.30	90.10	10	10,814	0.09%
2018/09/21	5	86.14	11	85.39	87.10	-6	10,870	-0.06%
2018/09/19	8	85.38	9	87.16	84.10	-1	11,146	-0.01%
2018/09/18	6	83.90	1	84.40	85.10	5	11,141	0.04%
2018/09/17	0	0.00	1	88.30	87.70	-1	11,068	-0.01%
2018/09/14	5	86.12	10	85.06	88.40	-5	11,037	-0.05%
2018/09/13	7	88.59	9	88.33	82.50	-2	10,923	-0.02%
2018/09/12	2	89.35	2	88.95	88.90	0	10,862	0.00%
2018/09/11	16	93.18	4	93.18	89.10	12	10,730	0.11%
2018/09/10	2	100.75	14	102.69	99.00	-12	10,501	-0.11%
2018/09/07	1	104.00	2	103.50	103.50	-1	10,436	-0.01%
2018/09/06	1	103.00	1	105.00	107.00	0	10,422	0.00%
2018/09/05	2	106.50	1	106.50	103.50	1	10,416	0.01%
2018/09/04	5	109.50	3	111.83	110.00	2	10,441	0.02%
2018/09/03	2	111.25	1	113.50	109.50	1	10,495	0.01%
2018/08/31	2	113.00	2	112.25	113.50	0	10,709	0.00%
2018/08/30	3	119.50	2	120.50	119.00	1	10,743	0.01%
2018/08/29	6	119.17	4	116.50	120.00	2	10,788	0.02%
2018/08/28	1	115.00	2	118.75	115.00	-1	10,951	-0.01%
2018/08/27	1	116.00	2	115.75	116.00	-1	10,990	-0.01%
2018/08/24	3	112.50	2	113.75	113.00	1	11,033	0.01%
2018/08/23	3	114.50	3	117.00	114.50	0	11,185	0.00%
2018/08/22	5	115.60	5	114.60	116.00	0	11,279	0.00%
2018/08/21	11	116.95	10	116.95	114.50	1	11,317	0.01%
2018/08/20	22	111.59	25	109.16	115.50	-3	11,226	-0.03%
2018/08/17	8	109.31	6	111.00	105.00	2	11,376	0.02%
2018/08/16	40	111.05	39	107.06	110.50	1	11,402	0.01%
2018/08/15	21	108.74	22	107.09	109.00	-1	11,320	-0.01%
2018/08/14	18	111.33	108	108.46	111.50	-90	11,342	-0.79%	大賣/
2018/08/13	13	119.50	6	121.42	113.50	7	11,345	0.06%
2018/08/10	19	129.47	28	129.30	126.00	-9	11,420	-0.08%
2018/08/09	15	126.33	5	124.50	129.00	10	11,345	0.09%
2018/08/08	13	126.62	12	127.96	126.00	1	11,396	0.01%
2018/08/07	3	127.17	2	125.25	125.00	1	11,266	0.01%
2018/08/06	14	124.96	19	122.39	128.00	-5	11,337	-0.04%
2018/08/03	14	126.46	9	127.89	122.50	5	11,207	0.04%
2018/08/02	25	126.18	25	120.44	127.00	0	10,984	0.00%
2018/08/01	45	138.86	18	140.17	123.00	27	10,537	0.26%
2018/07/31	65	129.97	7	131.86	136.50	58	10,083	0.58%
2018/07/30	2	126.50	136	125.32	124.50	-134	9,853	-1.36%	大賣/鉅額交易
2018/07/27	2	132.00	4	133.50	131.50	-2	9,674	-0.02%
2018/07/26	4	135.00	6	134.00	131.00	-2	9,492	-0.02%
2018/07/25	24	136.04	25	132.50	134.50	-1	9,336	-0.01%
2018/07/24	41	130.46	10	131.70	132.00	31	9,032	0.34%
2018/07/23	115	124.21	88	121.45	133.00	27	8,691	0.31%	大買/
2018/07/20	83	117.51	27	118.44	121.00	56	8,312	0.67%
2018/07/19	1	104.50	9	109.44	110.00	-8	8,035	-0.10%
2018/07/18	1	105.50	1	102.00	100.00	0	7,940	0.00%
2018/07/17	3	106.00	5	105.60	104.00	-2	7,919	-0.03%
2018/07/16	7	107.14	8	108.94	105.50	-1	7,930	-0.01%
2018/07/13	2	112.75	3	115.00	111.00	-1	7,854	-0.01%
2018/07/12	19	113.34	1	115.50	112.50	18	7,801	0.23%
2018/07/11	22	110.34	19	112.76	110.50	3	7,706	0.04%
2018/07/10	2	109.25	5	108.50	110.50	-3	7,546	-0.04%
2018/07/06	5	100.46	5	102.40	102.50	0	7,620	0.00%
2018/07/05	1	107.00	1	101.50	97.00	0	7,452	0.00%
2018/07/04	4	100.15	7	98.29	102.50	-3	7,272	-0.04%
2018/07/03	3	104.67	53	111.39	101.50	-50	7,102	-0.70%
2018/07/02	12	110.79	53	111.49	112.50	-41	6,998	-0.59%
2018/06/29	3	105.33	79	105.98	108.50	-76	6,864	-1.11%
2018/06/28	6	107.75	3	108.00	107.50	3	6,672	0.04%
2018/06/27	30	119.00	0	0.00	119.00	30	6,470	0.46%
2018/06/25	0	0.00	27	114.00	120.00	-27	6,484	-0.42%
2018/06/22	28	126.59	0	0.00	121.50	28	6,450	0.43%
2018/06/21	5	133.50	0	0.00	134.50	5	6,383	0.08%
2018/06/20	9	134.00	12	144.00	142.00	-3	6,308	-0.05%
2018/06/15	2	145.00	3	151.17	144.50	-1	6,276	-0.02%
2018/06/14	1	162.50	0	0.00	160.50	1	6,241	0.02%
2018/06/13	0	0.00	2	161.25	159.00	-2	6,194	-0.03%
2018/06/12	3	162.33	19	156.42	168.00	-16	6,126	-0.26%
2018/06/11	6	151.92	0	0.00	153.00	6	5,982	0.10%
2018/06/08	20	148.70	16	149.53	152.50	4	5,828	0.07%
2018/06/07	18	135.00	10	133.50	141.00	8	5,542	0.14%
2018/06/06	14	129.75	8	132.69	134.50	6	5,367	0.11%
2018/06/05	34	126.21	17	125.68	123.50	17	5,239	0.32%
2018/06/04	4	121.63	5	120.70	125.00	-1	5,009	-0.02%
2018/06/01	9	115.78	4	117.38	114.00	5	4,878	0.10%
2018/05/31	13	121.46	10	120.30	115.00	3	4,758	0.06%
2018/05/30	15	108.43	22	108.77	115.50	-7	4,525	-0.15%
2018/05/29	1	108.00	4	109.63	105.00	-3	4,326	-0.07%
2018/05/28	1	106.50	2	109.25	108.50	-1	4,203	-0.02%
2018/05/25	20	105.25	9	103.78	102.00	11	4,126	0.27%
2018/05/24	10	92.00	24	96.83	98.10	-14	3,815	-0.37%
2018/05/23	12	89.29	0	0.00	89.20	12	3,716	0.32%
2018/05/22	5	89.24	2	88.65	90.90	3	3,664	0.08%
2018/05/21	3	88.90	2	88.00	89.50	1	3,557	0.03%
2018/05/18	7	83.00	6	83.82	86.50	1	3,371	0.03%
2018/05/17	10	80.27	10	81.49	78.70	0	3,142	0.00%
2018/05/16	0	0.00	13	75.85	76.50	-13	2,915	-0.45%
2018/05/15	5	70.48	12	70.99	69.60	-7	2,781	-0.25%
2018/05/14	6	71.22	28	67.32	71.00	-22	2,777	-0.79%
2018/05/11	0	0.00	16	65.05	65.10	-16	2,619	-0.61%
2018/05/10	8	60.50	0	0.00	59.20	8	2,569	0.31%
2018/05/07	1	58.50	4	58.90	59.30	-3	2,784	-0.11%
2018/05/03	4	58.00	0	0.00	58.00	4	3,096	0.13%
2018/05/02	0	0.00	1	60.20	58.70	-1	3,371	-0.03%
2018/04/30	0	0.00	2	58.50	59.50	-2	3,473	-0.06%
2018/04/27	5	58.70	4	59.00	59.90	1	3,483	0.03%
2018/04/26	6	59.55	2	60.35	58.10	4	3,536	0.11%
2018/04/25	7	62.43	0	0.00	62.70	7	3,494	0.20%
2018/04/23	5	62.84	1	63.30	62.60	4	3,429	0.12%
2018/04/20	3	67.33	4	68.10	65.50	-1	3,379	-0.03%
2018/04/18	2	66.30	2	65.20	64.60	0	3,285	0.00%
2018/04/16	1	70.70	0	0.00	68.30	1	3,167	0.03%
2018/04/13	33	68.72	0	0.00	68.80	33	3,051	1.08%
2018/04/12	116	70.82	1	67.60	67.60	115	2,929	3.93%	大買/鉅額交易
2018/04/11	0	0.00	2	67.30	67.30	-2	2,688	-0.07%
2018/04/10	3	61.60	1	61.50	61.20	2	2,661	0.08%
2018/04/03	1	60.60	3	61.30	61.30	-2	2,653	-0.08%
2018/04/02	3	61.20	0	0.00	61.30	3	2,645	0.11%
2018/03/30	0	0.00	1	61.50	60.60	-1	2,650	-0.04%
2018/03/29	3	63.90	1	64.20	61.40	2	2,640	0.08%
2018/03/28	1	63.10	2	63.15	62.60	-1	2,574	-0.04%
2018/03/27	0	0.00	1	63.00	62.10	-1	2,554	-0.04%
2018/03/26	1	60.10	0	0.00	60.60	1	2,532	0.04%
2018/03/23	1	59.40	0	0.00	59.60	1	2,529	0.04%
2018/03/22	0	0.00	1	63.30	61.20	-1	2,518	-0.04%
2018/03/20	1	60.10	0	0.00	60.10	1	2,465	0.04%
2018/03/13	0	0.00	1	62.30	61.40	-1	2,564	-0.04%
2018/03/12	0	0.00	1	60.80	60.90	-1	2,591	-0.04%
2018/03/09	4	61.68	2	62.40	60.80	2	2,616	0.08%
2018/03/02	1	61.80	0	0.00	62.10	1	2,612	0.04%
2018/03/01	1	62.80	0	0.00	63.10	1	2,609	0.04%
2018/02/27	5	64.52	1	65.00	63.90	4	2,604	0.15%
2018/02/12	0	0.00	9	58.10	55.70	-9	2,684	-0.34%
2018/02/09	9	56.72	4	52.50	57.00	5	2,874	0.17%
2018/02/07	4	59.45	0	0.00	58.90	4	2,849	0.14%
2018/02/06	0	0.00	6	58.40	56.20	-6	2,850	-0.21%
2018/02/05	0	0.00	100	60.19	62.40	-100	2,829	-3.53%
2018/02/02	0	0.00	8	64.20	63.90	-8	2,885	-0.28%
2018/02/01	10	66.99	6	66.87	65.20	4	2,905	0.14%
2018/01/31	7	64.07	0	0.00	64.00	7	2,831	0.25%
2018/01/30	2	63.60	21	62.63	63.90	-19	2,848	-0.67%
2018/01/29	18	66.22	19	66.69	65.00	-1	2,815	-0.04%
2018/01/26	15	63.26	14	64.23	63.00	1	2,670	0.04%
2018/01/25	8	62.59	2	63.05	62.50	6	2,600	0.23%
2018/01/24	1	57.00	14	57.68	58.80	-13	2,372	-0.55%
2018/01/23	11	53.85	1	54.00	53.50	10	2,310	0.43%
2018/01/22	12	53.08	2	54.30	55.70	10	2,337	0.43%
2018/01/15	0	0.00	10	50.00	49.95	-10	2,426	-0.41%