大毅 (2478)-元富-宜蘭券商分點個股進出

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

大毅

(2478)

可現股當沖

股價
52.7
漲跌
▼0.3
漲幅
-0.57%
成交量
497張
產業
上市電子零組件類股
324人加入追蹤

立即追蹤
本地時間:13:30

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

大毅 (2478)籌碼相關－元富-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

元富-宜蘭券商分點個股進出
元富-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
2024/06/13	1	52.30	0	0.00	53.00	1	347	0.29%
2024/06/05	1	55.10	1	54.40	53.80	0	323	0.00%
2024/05/27	0	0.00	0.6	53.70	53.50	-0.6	252	-0.23%
2024/05/17	0	0.00	0.2	50.00	49.60	-0.2	209	-0.08%
2024/05/03	0	0.00	2	49.33	48.00	-2	166	-1.20%
2024/04/08	0	47.20	0	0.00	47.15	0	141	0.00%
2024/04/02	0	47.95	0	0.00	47.40	0	141	0.00%
2024/03/18	0	0.00	1	46.00	46.10	-1	135	-0.74%
2024/03/06	0	0.00	0.8	47.40	47.65	-0.8	160	-0.47%
2024/03/01	1	48.00	3	48.22	48.30	-2	200	-1.00%
2024/02/29	0	0.00	1	47.35	47.40	-1	194	-0.51%
2024/02/23	1	46.80	0	0.00	46.35	1	202	0.49%
2024/02/16	1	46.45	0	0.00	46.55	1	202	0.49%
2024/02/15	1	46.20	0	0.00	46.15	1	202	0.49%
2024/01/24	1	45.90	0	0.00	45.85	1	204	0.49%
2024/01/10	0	45.95	0	0.00	45.70	0	196	0.00%
2024/01/08	0	47.20	3	47.00	46.85	-3	193	-1.55%
2024/01/04	1	47.20	0	0.00	46.90	1	192	0.52%
2023/12/22	0	47.65	0	0.00	47.55	0	185	0.00%
2023/11/27	0	0.00	1	47.85	47.50	-1	125	-0.80%
2023/11/24	2	48.60	2	48.85	48.20	0	123	0.00%
2023/11/23	0	47.25	0	0.00	47.20	0	111	0.00%
2023/11/20	0	0.00	1	47.15	47.20	-1	109	-0.91%
2023/11/13	0	0.00	1	46.10	46.10	-1	108	-0.92%
2023/11/09	2	46.63	0	0.00	46.90	2	109	1.83%
2023/11/06	1	48.00	3	47.10	47.20	-2	112	-1.78%
2023/11/02	2	45.80	0	0.00	45.60	2	109	1.83%
2023/11/01	1	46.30	0	0.00	45.00	1	106	0.94%
2023/10/25	0	0.00	1	45.00	44.90	-1	110	-0.91%
2023/09/12	0	47.10	0	0.00	47.20	0	186	0.00%
2023/08/10	0	44.90	0	0.00	44.60	0	204	0.00%
2023/07/31	0	0.00	1	45.30	45.35	-1	226	-0.44%
2023/07/18	1	46.70	0	0.00	46.50	1	216	0.46%
2023/07/14	0	0.00	3	47.18	47.05	-3	215	-1.40%
2023/07/10	0	0.00	2	47.90	47.65	-2	259	-0.77%
2023/07/05	1	50.40	0	0.00	50.20	1	288	0.35%
2023/06/21	1	48.55	0	0.00	48.75	1	270	0.37%
2023/06/16	1	48.45	0	0.00	48.40	1	267	0.37%
2023/05/05	2	49.20	0	0.00	48.55	2	296	0.67%
2023/04/21	0	0.00	2	48.60	48.10	-2	290	-0.69%
2023/04/12	1	49.15	0	0.00	50.50	1	228	0.44%
2023/03/29	1	46.20	1	45.85	45.70	0	186	0.00%
2023/03/27	1	46.95	1	46.90	46.60	0	180	0.00%
2023/03/24	1	47.80	1	47.55	47.50	0	177	0.00%
2023/03/21	1	47.40	1	47.60	47.70	0	173	0.00%
2023/03/20	1	46.90	1	46.95	46.80	0	171	0.00%
2023/03/17	1	47.10	1	47.10	46.80	0	171	0.00%
2023/03/16	0	47.50	0	0.00	46.70	0	171	0.00%
2023/03/15	0	0.00	1	47.85	47.85	-1	171	-0.58%
2023/03/06	1	49.90	1	50.00	50.30	0	168	0.00%
2023/02/09	0	0.00	3	45.85	45.70	-3	115	-2.59%
2023/02/06	0	0.00	1	45.60	45.95	-1	119	-0.84%
2023/02/01	0	0.00	1	46.35	46.30	-1	115	-0.86%
2023/01/31	1	44.65	0	0.00	44.40	1	111	0.90%
2022/11/11	1	45.20	1	44.50	44.50	0	180	0.00%
2022/11/10	0	0.00	1	43.85	44.35	-1	181	-0.55%
2022/11/02	1	42.15	0	0.00	42.00	1	169	0.59%
2022/10/27	0	0.00	2	41.20	41.70	-2	167	-1.19%
2022/10/13	1	38.80	0	0.00	38.60	1	154	0.65%
2022/10/03	1	40.35	1	40.15	40.10	0	173	0.00%
2022/09/28	1	39.70	0	0.00	39.00	1	180	0.55%
2022/08/16	1	44.20	0	0.00	44.20	1	191	0.52%
2022/07/28	0	0.00	2	43.35	43.00	-2	218	-0.92%
2022/07/27	2	43.05	0	0.00	43.50	2	219	0.91%
2022/07/26	0	0.00	1	43.20	42.70	-1	219	-0.46%
2022/07/22	1	44.10	0	0.00	44.05	1	220	0.45%
2022/07/15	0	0.00	1	41.60	42.05	-1	214	-0.47%
2022/07/06	1	39.60	0	0.00	39.05	1	211	0.47%
2022/07/05	1	40.00	0	0.00	40.20	1	211	0.47%
2022/06/02	1	55.70	0	0.00	55.90	1	193	0.52%
2022/05/12	1	52.70	0	0.00	52.20	1	220	0.45%
2022/04/28	0	0.00	1	53.80	53.90	-1	203	-0.49%
2022/04/25	1	56.00	0	0.00	54.40	1	199	0.50%
2022/03/21	0	59.90	0	60.00	59.90	0	258	0.00%
2022/03/01	0	0.00	1	61.00	60.90	-1	304	-0.33%
2022/02/24	1	60.20	0	0.00	60.20	1	370	0.27%
2022/01/24	0	0.00	2	60.30	60.80	-2	453	-0.44%
2022/01/18	1	63.00	1	62.60	62.40	0	463	0.00%
2022/01/14	0	0.00	4	61.10	61.40	-4	467	-0.86%
2022/01/11	2	63.40	0	0.00	62.90	2	472	0.42%
2021/12/21	1	64.00	1	64.00	64.00	0	466	0.00%
2021/12/17	0	0.00	1	64.00	63.80	-1	469	-0.21%
2021/12/07	0	0.00	2	65.90	65.40	-2	492	-0.41%
2021/12/03	0	0.00	4	66.65	66.80	-4	494	-0.81%
2021/12/01	1	67.20	3	67.23	67.60	-2	492	-0.41%
2021/11/30	1	67.20	0	0.00	66.70	1	492	0.20%
2021/11/29	2	66.60	0	0.00	66.10	2	489	0.41%
2021/11/26	5	66.80	0	0.00	66.60	5	487	1.03%
2021/11/25	3	69.20	0	0.00	67.80	3	479	0.63%
2021/11/24	21	68.93	1	68.30	68.60	20	467	4.28%
2021/11/19	0	0.00	1	66.40	66.30	-1	409	-0.24%
2021/11/12	2	64.75	0	0.00	64.60	2	420	0.48%
2021/11/03	1	65.00	0	0.00	64.40	1	460	0.22%
2021/10/28	0	0.00	1	64.00	63.80	-1	456	-0.22%
2021/10/27	0	62.60	0	0.00	63.30	0	457	0.00%
2021/10/19	0	0.00	1	61.20	60.80	-1	570	-0.18%
2021/10/05	4	59.00	2	59.10	59.90	2	946	0.21%
2021/10/01	0	0.00	2	61.55	60.90	-2	988	-0.20%
2021/09/10	0	0.00	1	63.20	63.50	-1	1,413	-0.07%
2021/09/09	2	63.60	0	0.00	63.40	2	1,442	0.14%
2021/08/31	0	0.00	2	64.20	64.60	-2	1,575	-0.13%
2021/08/30	2	64.10	0	0.00	64.00	2	1,583	0.13%
2021/08/26	0	0.00	1	63.80	63.50	-1	1,588	-0.06%
2021/08/25	0	0.00	1	64.60	64.60	-1	1,598	-0.06%
2021/08/24	0	0.00	3	62.80	62.90	-3	1,607	-0.19%
2021/08/20	0	0.00	1	61.00	60.80	-1	1,670	-0.06%
2021/08/19	2	61.30	0	0.00	61.00	2	1,671	0.12%
2021/08/18	3	63.40	0	0.00	64.80	3	1,666	0.18%
2021/08/09	1	68.10	0	0.00	68.00	1	1,774	0.06%
2021/08/06	0	0.00	1	68.50	68.50	-1	1,797	-0.06%
2021/08/03	1	69.60	0	0.00	69.00	1	1,876	0.05%
2021/08/02	0	0.00	3	68.50	69.00	-3	1,892	-0.16%
2021/07/23	3	74.40	0	0.00	73.50	3	1,896	0.16%
2021/07/22	1	73.70	3	74.20	73.70	-2	1,903	-0.11%
2021/07/21	3	72.97	0	0.00	72.40	3	1,867	0.16%
2021/07/19	0	0.00	5	73.58	73.40	-5	1,858	-0.27%
2021/07/16	2	74.50	4	75.23	74.30	-2	1,865	-0.11%
2021/07/15	9	76.24	0	0.00	75.40	9	1,857	0.48%
2021/07/13	5	73.54	0	0.00	72.70	5	1,696	0.29%
2021/07/12	6	73.50	1	73.60	73.10	5	1,666	0.30%
2021/07/09	0	0.00	1	72.30	72.40	-1	1,627	-0.06%
2021/07/08	1	71.60	0	0.00	71.60	1	1,621	0.06%
2021/07/07	10	72.00	0	0.00	71.90	10	1,627	0.61%
2021/07/06	1	71.30	3	72.10	72.10	-2	1,603	-0.12%
2021/07/02	3	70.17	6	70.22	70.40	-3	1,610	-0.19%
2021/07/01	7	72.39	1	71.20	70.80	6	1,604	0.37%
2021/06/30	2	74.25	1	74.90	74.90	1	1,543	0.06%
2021/06/29	1	73.00	4	72.18	70.50	-3	1,454	-0.21%
2021/06/28	2	69.75	1	69.10	69.10	1	1,357	0.07%
2021/06/25	3	69.10	3	68.83	68.20	0	1,358	0.00%
2021/06/24	0	0.00	1	68.50	68.50	-1	1,354	-0.07%
2021/06/23	1	68.00	2	68.40	68.40	-1	1,362	-0.07%
2021/06/22	3	67.63	1	68.70	67.50	2	1,359	0.15%
2021/06/21	0	0.00	1	68.10	68.00	-1	1,354	-0.07%
2021/06/18	2	70.40	2	69.60	69.50	0	1,350	0.00%
2021/06/17	1	70.40	3	71.17	71.10	-2	1,331	-0.15%
2021/06/16	2	70.30	5	69.94	70.30	-3	1,277	-0.23%
2021/06/15	5	70.74	0	0.00	71.00	5	1,296	0.39%
2021/06/09	3	68.10	0	0.00	68.40	3	1,289	0.23%
2021/06/04	0	68.40	0	0.00	68.60	0	1,361	0.00%
2021/05/31	4	72.68	0	0.00	70.40	4	1,409	0.28%
2021/05/26	0	0.00	3	67.40	67.70	-3	1,413	-0.21%
2021/05/25	0	0.00	1	67.70	67.90	-1	1,428	-0.07%
2021/05/24	3	64.90	0	0.00	65.00	3	1,427	0.21%
2021/05/21	1	64.20	1	66.50	64.20	0	1,521	0.00%
2021/05/19	1	63.60	0	0.00	64.10	1	1,638	0.06%
2021/05/18	2	63.80	3	63.40	64.90	-1	1,660	-0.06%
2021/05/17	1	61.00	0	0.00	59.20	1	1,708	0.06%
2021/05/13	0	62.70	0	0.00	64.70	0	1,670	0.00%
2021/05/07	0	0.00	4	71.25	74.60	-4	1,630	-0.25%
2021/05/06	4	68.40	0	0.00	67.90	4	1,609	0.25%
2021/05/05	0	0.00	1	69.30	69.00	-1	1,625	-0.06%
2021/05/04	1	70.60	1	70.60	70.60	0	1,644	0.00%
2021/05/03	2	76.00	0	0.00	74.00	2	1,712	0.12%
2021/04/29	0	0.00	1	77.60	77.00	-1	1,725	-0.06%
2021/04/28	1	78.30	10.6	78.18	78.30	-9.6	1,766	-0.55%
2021/04/20	1	79.20	1	79.00	78.90	0	2,313	0.00%
2021/04/14	0	0.00	3	77.73	77.20	-3	2,704	-0.11%
2021/04/09	0	0.00	2	81.80	81.50	-2	3,307	-0.06%
2021/04/08	20	82.15	1	82.00	81.80	19	3,406	0.56%
2021/04/07	1	81.20	24	80.75	81.10	-23	3,789	-0.61%
2021/03/30	29	80.60	0	0.00	80.60	29	4,721	0.61%
2021/03/26	5	80.30	0	0.00	80.30	5	4,763	0.10%
2021/03/25	1	79.70	0	0.00	79.80	1	4,788	0.02%
2021/03/22	2	80.30	0	0.00	81.00	2	4,879	0.04%
2021/03/18	2	81.30	2	81.30	80.80	0	4,986	0.00%
2021/03/17	2	82.35	0	0.00	81.90	2	5,036	0.04%
2021/03/12	2	82.10	2	81.95	82.00	0	5,361	0.00%
2021/03/11	6	82.95	7	82.96	82.50	-1	5,391	-0.02%
2021/03/10	3	80.40	2	80.40	79.80	1	5,365	0.02%
2021/03/09	3	79.87	3	80.40	80.40	0	5,410	0.00%
2021/03/05	2	82.55	2	82.95	82.60	0	5,509	0.00%
2021/03/03	3	83.43	3	83.80	85.80	0	5,596	0.00%
2021/02/26	4	84.53	4	84.95	85.00	0	5,899	0.00%
2021/02/25	0	85.90	0	0.00	86.10	0	6,100	0.00%
2021/02/24	0	0.00	1	87.90	85.90	-1	6,128	-0.02%
2021/02/23	0	0.00	12.8	88.50	87.80	-12.8	6,256	-0.20%
2021/02/22	10	86.10	0	0.00	86.40	10	6,191	0.16%
2021/02/18	1	83.50	1	84.10	84.40	0	6,101	0.00%
2021/02/05	2	79.30	4	79.30	78.60	-2	6,043	-0.03%
2021/02/04	2	79.10	1.5	78.87	78.80	0.5	6,118	0.01%
2021/02/03	2	79.60	1	80.40	78.70	1	6,190	0.02%
2021/02/01	2	76.95	2	77.45	77.50	0	6,280	0.00%
2021/01/29	1	80.60	2	79.25	78.20	-1	6,289	-0.02%
2021/01/28	3	80.83	4	81.18	80.70	-1	6,289	-0.02%
2021/01/27	5	81.46	5	81.60	82.50	0	6,380	0.00%
2021/01/26	3	83.00	3	82.80	81.70	0	6,578	0.00%
2021/01/25	1	85.50	1	84.00	84.00	0	6,552	0.00%
2021/01/22	1	81.30	1	81.90	81.60	0	6,488	0.00%
2021/01/21	4	80.68	4	80.50	81.50	0	6,478	0.00%
2021/01/20	15	83.35	15	83.43	81.70	0	6,446	0.00%
2021/01/19	2	86.85	0	0.00	86.10	2	6,371	0.03%
2021/01/15	26	88.58	17	88.38	87.10	9	6,311	0.14%
2021/01/14	11	88.47	12	88.72	90.00	-1	6,167	-0.02%
2021/01/13	9	86.28	16	86.54	87.00	-7	6,012	-0.12%
2021/01/12	4	85.03	5	85.42	85.00	-1	5,923	-0.02%
2021/01/11	6	87.85	15	87.65	87.00	-9	5,910	-0.15%
2021/01/08	12	87.38	17	87.77	88.20	-5	5,906	-0.08%
2021/01/06	13	87.75	4	85.30	85.20	9	5,673	0.16%
2021/01/05	20	90.80	26	89.76	89.40	-6	5,501	-0.11%
2021/01/04	3	85.27	9	84.83	84.00	-6	5,132	-0.12%
2020/12/31	15	88.14	16	87.18	86.00	-1	5,046	-0.02%
2020/12/30	13	89.09	13	88.81	88.10	0	4,932	0.00%
2020/12/29	7	87.14	11	87.41	90.20	-4	4,520	-0.09%
2020/12/28	2	80.75	4	81.13	82.00	-2	4,111	-0.05%
2020/12/25	10	81.39	10	80.40	81.00	0	4,073	0.00%
2020/12/24	19	80.35	17.9	80.26	80.90	1.1	4,008	0.03%
2020/12/23	0	0.00	1	76.40	76.20	-1	3,681	-0.03%
2020/12/22	0.2	76.10	0	0.00	75.00	0.2	3,685	0.01%
2020/12/21	0.2	75.20	0	0.00	75.00	0.2	3,674	0.01%
2020/12/18	0	0.00	10	76.10	76.20	-10	3,650	-0.27%
2020/12/17	1	76.50	0	0.00	77.10	1	3,636	0.03%
2020/12/16	0	0.00	0.2	77.40	77.70	-0.2	3,603	0.00%
2020/12/15	0.2	76.00	1	77.30	76.00	-0.8	3,575	-0.02%
2020/12/14	1	77.30	0	0.00	78.00	1	3,537	0.03%
2020/12/11	2	76.85	2	78.55	76.40	0	3,480	0.00%
2020/12/10	0	0.00	6	79.68	77.70	-6	3,431	-0.17%
2020/12/09	4	79.00	4	79.55	79.30	0	3,345	0.00%
2020/12/08	1	76.50	0	0.00	76.20	1	3,147	0.03%
2020/12/04	1.6	76.58	0	0.00	76.40	1.6	3,107	0.05%
2020/12/03	1	76.70	3	77.23	76.30	-2	3,111	-0.06%
2020/12/02	0.4	76.50	0	0.00	76.10	0.4	3,062	0.01%
2020/12/01	1	77.60	0	0.00	77.60	1	3,039	0.03%
2020/11/30	2	77.20	6	77.60	76.50	-4	2,949	-0.14%
2020/11/27	1	77.20	1	77.90	77.20	0	2,897	0.00%
2020/11/26	0	0.00	10	77.30	77.10	-10	2,860	-0.35%
2020/11/25	11	78.95	3.3	77.79	77.50	7.7	2,816	0.27%
2020/11/24	11	74.08	9	74.91	76.50	2	2,548	0.08%
2020/11/23	6.3	72.96	0	0.00	73.50	6.3	2,380	0.26%
2020/11/20	0	0.00	5	73.26	72.80	-5	2,343	-0.21%
2020/11/19	0	0.00	1	71.30	71.20	-1	2,203	-0.05%
2020/11/18	1	71.00	0	0.00	70.20	1	2,194	0.05%
2020/11/17	1	69.30	0	0.00	69.30	1	2,200	0.05%
2020/11/12	4	71.45	3	71.00	70.60	1	2,294	0.04%
2020/11/11	2	72.40	12	73.00	72.50	-10	2,244	-0.45%
2020/11/10	5	71.72	2	71.00	71.00	3	2,192	0.14%
2020/11/05	2	70.95	2	70.30	71.00	0	2,161	0.00%
2020/11/04	11	71.85	21	71.42	71.00	-10	2,163	-0.46%
2020/11/03	13	71.58	3	72.33	71.60	10	2,127	0.47%
2020/10/26	0	0.00	1	70.40	70.10	-1	2,131	-0.05%
2020/10/23	0	0.00	1	68.90	68.90	-1	2,192	-0.05%
2020/10/22	0	0.00	22	68.89	68.60	-22	2,302	-0.96%
2020/10/19	11	70.25	0	0.00	70.10	11	2,451	0.45%
2020/10/16	12	70.80	0	0.00	68.50	12	2,551	0.47%
2020/10/14	0	0.00	3	68.70	68.70	-3	2,562	-0.12%
2020/10/13	0	0.00	2	68.40	68.40	-2	2,615	-0.08%
2020/10/08	0	0.00	1	68.60	68.60	-1	2,687	-0.04%
2020/09/30	1	66.30	2	66.95	67.00	-1	3,089	-0.03%
2020/09/29	5	66.82	4	66.70	66.30	1	3,128	0.03%
2020/09/24	1.1	65.32	0	0.00	65.30	1.1	3,328	0.03%
2020/09/18	2	70.60	0	0.00	70.50	2	3,540	0.06%
2020/09/17	0	0.00	1	71.20	70.60	-1	3,591	-0.03%
2020/09/15	0	0.00	0.1	70.00	70.50	-0.1	3,696	0.00%
2020/09/14	1	69.90	2	71.30	72.00	-1	3,782	-0.03%
2020/09/08	0	0.00	1	70.30	69.00	-1	3,944	-0.03%
2020/09/01	0	0.00	1	69.50	70.00	-1	4,426	-0.02%
2020/08/28	1	70.40	1	70.70	70.10	0	4,942	0.00%
2020/08/27	0	0.00	1	70.30	70.20	-1	5,114	-0.02%
2020/08/26	2	67.80	0	0.00	68.50	2	5,451	0.04%
2020/08/25	0	0.00	0.5	67.80	67.80	-0.5	6,046	-0.01%
2020/08/24	1	66.30	9	66.79	66.90	-8	6,090	-0.13%
2020/08/21	8	67.40	0	0.00	67.30	8	6,135	0.13%
2020/08/20	1	70.70	3	69.23	66.00	-2	6,227	-0.03%
2020/08/19	12	72.33	2	72.20	72.00	10	6,223	0.16%
2020/08/18	0	0.00	1	75.80	75.20	-1	6,286	-0.02%
2020/08/17	0	0.00	5	75.84	75.60	-5	6,388	-0.08%
2020/08/14	3	74.10	4	74.95	75.00	-1	6,440	-0.02%
2020/08/13	7	74.87	6	75.00	74.40	1	6,579	0.02%
2020/08/12	0	0.00	3	74.07	74.20	-3	6,652	-0.05%
2020/08/11	9	74.24	6	73.92	73.30	3	6,804	0.04%
2020/08/10	5	75.06	25	74.16	74.00	-20	7,125	-0.28%
2020/08/07	9	76.80	6	76.80	75.80	3	7,711	0.04%
2020/08/06	2	75.80	2	75.90	75.90	0	7,778	0.00%
2020/08/05	2	75.60	4	75.50	76.70	-2	7,871	-0.03%
2020/08/04	5	73.76	5	74.12	73.60	0	7,894	0.00%
2020/08/03	13	74.04	13	74.20	73.90	0	7,996	0.00%
2020/07/31	10	72.76	10	73.07	73.00	0	8,047	0.00%
2020/07/30	15	71.74	8	71.80	72.00	7	8,143	0.09%
2020/07/29	14	71.37	13	71.70	71.20	1	8,500	0.01%
2020/07/28	6	74.35	3	75.40	72.60	3	8,570	0.04%
2020/07/27	3	78.47	2	78.80	78.00	1	9,219	0.01%
2020/07/24	1	80.30	0	0.00	77.50	1	9,298	0.01%
2020/07/23	0	0.00	1	82.00	79.10	-1	9,437	-0.01%
2020/07/22	1	80.50	0	0.00	81.00	1	9,601	0.01%
2020/07/21	0	0.00	1	78.00	78.00	-1	9,597	-0.01%
2020/07/20	6	76.48	6	76.18	77.00	0	9,780	0.00%
2020/07/17	1	75.50	0	0.00	74.50	1	9,995	0.01%
2020/07/16	0	0.00	1	76.50	76.40	-1	10,123	-0.01%
2020/07/13	1	79.20	0	0.00	78.30	1	10,999	0.01%
2020/07/10	1	81.30	10	80.75	78.90	-9	11,486	-0.08%
2020/07/09	0	0.00	1	79.70	79.50	-1	11,559	-0.01%
2020/07/08	0	0.00	3	79.80	79.30	-3	11,739	-0.03%
2020/07/07	20	80.23	10	79.50	79.10	10	12,027	0.08%
2020/07/06	2	79.05	2	79.25	79.70	0	12,168	0.00%
2020/07/03	3	77.27	6	76.87	76.50	-3	12,268	-0.02%
2020/07/02	1	76.40	3	76.67	76.30	-2	12,340	-0.02%
2020/07/01	4	76.48	11	76.84	76.30	-7	12,348	-0.06%
2020/06/30	16	75.71	17	75.76	76.20	-1	12,353	-0.01%
2020/06/29	6	77.85	4.3	77.75	77.90	1.8	12,294	0.01%
2020/06/24	1	80.20	3	80.27	79.00	-2	12,309	-0.02%
2020/06/23	6	79.58	1	80.10	79.90	5	12,360	0.04%
2020/06/22	24	79.25	16	78.99	78.60	8	12,349	0.06%
2020/06/19	9	80.41	10	80.04	79.00	-1	12,419	-0.01%
2020/06/18	17	79.32	15	79.31	79.50	2	12,402	0.02%
2020/06/17	3	79.47	4	79.75	79.00	-1	12,432	-0.01%
2020/06/16	7	79.31	2	79.75	79.50	5	12,560	0.04%
2020/06/15	6	78.62	4	78.35	77.80	2	12,619	0.02%
2020/06/12	6	78.15	9	77.77	79.30	-3	12,718	-0.02%
2020/06/11	11	79.46	1	78.50	78.20	10	12,825	0.08%
2020/06/10	7	80.87	5	80.88	81.40	2	12,933	0.02%
2020/06/09	4	82.23	12	81.83	81.30	-8	13,022	-0.06%
2020/06/08	41	82.54	33	81.78	81.10	8	13,070	0.06%
2020/06/05	3	84.00	48	83.78	83.20	-45	13,096	-0.34%
2020/06/04	24	84.31	9	85.36	84.30	15	13,147	0.11%
2020/06/03	15	82.47	2	83.20	82.20	13	12,919	0.10%
2020/06/02	13	83.25	95.1	83.03	81.00	-82.1	12,796	-0.64%
2020/06/01	91	84.66	39	83.46	85.80	52	12,510	0.42%
2020/05/29	66	78.31	31	77.84	78.10	35	12,048	0.29%
2020/05/28	20	77.84	34	77.31	77.40	-14	12,165	-0.12%
2020/05/27	39	77.69	21	77.57	77.40	18	12,369	0.15%
2020/05/26	5	77.52	14	77.38	76.00	-9	12,467	-0.07%
2020/05/25	9	75.39	8	76.20	77.20	1	12,610	0.01%
2020/05/22	22	76.59	14	76.27	75.90	8	12,895	0.06%
2020/05/20	9	79.36	4	79.70	78.10	5	13,072	0.04%
2020/05/19	11	78.58	2	78.55	77.90	9	13,057	0.07%
2020/05/18	3	80.50	24	79.75	77.60	-21	13,131	-0.16%
2020/05/15	16	81.01	27	81.46	81.40	-11	13,298	-0.08%
2020/05/14	42	80.12	29	80.88	79.30	13	13,215	0.10%
2020/05/13	11	76.28	6	76.82	76.70	5	13,008	0.04%
2020/05/12	7	78.03	1	77.40	77.30	6	13,038	0.05%
2020/05/11	4	78.65	5	78.92	76.50	-1	13,107	-0.01%
2020/05/08	14	78.62	4	78.45	78.90	10	13,401	0.07%
2020/05/07	2	80.00	7	79.64	80.00	-5	13,601	-0.04%
2020/05/06	3	80.43	1	80.40	79.50	2	13,764	0.01%
2020/05/05	13	81.87	14	82.00	80.10	-1	14,011	-0.01%
2020/05/04	3	78.30	6	79.07	79.10	-3	14,227	-0.02%
2020/04/30	14	82.84	12	83.22	80.50	2	14,456	0.01%
2020/04/29	5	78.18	15	78.77	79.00	-10	13,885	-0.07%
2020/04/28	12	77.39	3	77.00	77.70	9	13,932	0.06%
2020/04/27	25	79.17	26	78.47	78.20	-1	13,895	-0.01%
2020/04/24	4	77.68	3	77.43	77.40	1	13,810	0.01%
2020/04/23	5	77.96	4	78.75	77.30	1	13,978	0.01%
2020/04/22	3	76.73	4	78.28	78.90	-1	14,162	-0.01%
2020/04/21	3	77.30	6	77.33	76.00	-3	14,053	-0.02%
2020/04/20	4	78.70	6	78.90	78.40	-2	14,224	-0.01%
2020/04/17	22	77.62	26	76.98	77.30	-4	14,094	-0.03%
2020/04/16	29	77.79	19	77.68	78.50	10	13,972	0.07%
2020/04/15	26	75.60	29	77.32	75.70	-3	13,892	-0.02%
2020/04/14	6	71.40	11.5	72.14	73.50	-5.5	13,670	-0.04%
2020/04/13	8	70.11	4	69.10	69.00	4	13,684	0.03%
2020/04/10	4	71.65	7	70.61	71.10	-3	14,070	-0.02%
2020/04/09	7	67.56	2	67.15	66.30	5	14,084	0.04%
2020/04/07	0	0.00	1	58.30	59.70	-1	13,792	-0.01%
2020/04/06	1	52.80	4	53.90	54.30	-3	13,970	-0.02%
2020/04/01	7	52.07	6	51.80	52.50	1	13,987	0.01%
2020/03/31	1	51.50	1	51.60	51.60	0	14,059	0.00%
2020/03/27	0	0.00	1	54.10	52.60	-1	14,310	-0.01%
2020/03/26	1	53.70	0	0.00	54.20	1	14,259	0.01%
2020/03/25	5	53.44	8	53.80	53.60	-3	14,437	-0.02%
2020/03/24	2	50.00	0	0.00	50.90	2	14,340	0.01%
2020/03/20	27	50.08	22	50.28	50.20	5	14,213	0.04%
2020/03/19	32	49.40	33	47.89	46.35	-1	14,042	-0.01%
2020/03/18	2	55.10	13	52.68	51.50	-11	13,945	-0.08%
2020/03/17	21	54.27	10	54.20	54.20	11	13,825	0.08%
2020/03/16	12	57.91	16.8	57.94	53.50	-4.8	13,703	-0.03%
2020/03/13	27	57.70	17	57.29	58.40	10	13,525	0.07%
2020/03/12	9	65.33	8	64.53	63.00	1	13,417	0.01%
2020/03/11	5	71.14	10	71.30	68.80	-5	13,442	-0.04%
2020/03/10	18	68.65	8	70.33	71.30	10	13,725	0.07%
2020/03/09	3	70.77	1	72.10	68.50	2	13,792	0.01%
2020/03/06	1	74.70	2	74.90	74.30	-1	13,699	-0.01%
2020/03/05	12	75.50	26	75.63	75.80	-14	13,640	-0.10%
2020/03/04	18	74.97	18	75.27	75.00	0	13,544	0.00%
2020/03/03	9	77.42	5	77.36	76.50	4	13,423	0.03%
2020/03/02	29	74.88	22.8	75.44	76.60	6.3	13,252	0.05%
2020/02/27	18	75.63	10	77.49	72.40	8	12,995	0.06%
2020/02/26	9	78.48	6	78.85	76.80	3	12,770	0.02%
2020/02/25	35	80.35	55	80.05	79.50	-20	12,541	-0.16%
2020/02/24	21	80.58	3.8	78.14	80.70	17.3	12,141	0.14%
2020/02/21	6	79.30	11	79.32	78.40	-5	11,982	-0.04%
2020/02/20	11	78.93	11.5	79.17	78.00	-0.5	11,771	0.00%
2020/02/19	16	77.83	9	77.91	78.90	7	11,627	0.06%
2020/02/18	58	78.91	61	78.35	77.70	-3	11,434	-0.03%
2020/02/17	9	77.91	32	78.50	77.60	-23	11,102	-0.21%
2020/02/14	36	76.21	16	76.24	77.90	20	10,866	0.18%
2020/02/13	12	75.56	11	75.31	73.80	1	10,476	0.01%
2020/02/12	16	75.43	14	75.21	75.40	2	10,345	0.02%
2020/02/11	12	76.59	30	77.17	75.40	-18	10,135	-0.18%
2020/02/10	34	75.35	14	75.52	75.50	20	9,728	0.21%
2020/02/07	5	75.76	5	75.52	74.30	0	9,426	0.00%
2020/02/06	3	75.03	4	75.50	76.20	-1	9,181	-0.01%
2020/02/05	14	73.28	12	74.13	72.40	2	8,795	0.02%
2020/02/04	40	69.47	47	69.58	71.20	-7	8,214	-0.09%
2020/02/03	6	63.98	26	59.87	64.80	-20	7,846	-0.25%
2020/01/31	7	63.79	7	63.69	63.30	0	7,660	0.00%
2020/01/30	6	63.18	12	62.79	61.70	-6	7,472	-0.08%
2020/01/20	5	68.68	67	68.46	68.50	-62	7,303	-0.85%
2020/01/17	71	68.19	77	67.77	68.40	-6	7,163	-0.08%
2020/01/16	122	66.79	53.7	66.87	67.40	68.3	6,857	1.00%	大買/
2020/01/15	5	64.04	81.8	64.01	63.50	-76.8	6,441	-1.19%
2020/01/14	56	64.18	15	64.29	64.90	41	6,289	0.65%
2020/01/13	49	60.33	14	59.94	60.50	35	5,946	0.59%
2020/01/10	12	62.93	36	62.56	61.00	-24	5,829	-0.41%
2020/01/09	45	62.14	22	61.78	62.90	23	5,595	0.41%
2020/01/08	36	57.16	29	58.68	59.90	7	5,344	0.13%
2020/01/07	50	58.58	176	59.32	57.80	-126	5,034	-2.50%	大賣/鉅額交易
2020/01/06	85	62.50	13	61.97	64.00	72	4,747	1.52%
2020/01/03	102	58.12	39	58.43	58.80	63	4,167	1.51%	大買/
2020/01/02	38	53.27	21	52.62	53.50	17	3,924	0.43%
2019/12/31	5	53.48	163	53.40	53.00	-158	3,923	-4.03%	大賣/鉅額交易
2019/12/30	120	53.22	17	52.50	54.00	103	3,815	2.70%	大買/鉅額交易
2019/12/27	97	50.26	60	49.93	50.30	37	3,539	1.05%
2019/12/26	16	50.40	102	50.24	49.35	-86	3,494	-2.46%	大賣/
2019/12/25	102	50.32	46	50.24	50.40	56	3,392	1.65%	大買/
2019/12/24	37	49.40	6	50.12	49.70	31	3,290	0.94%
2019/12/23	17	47.97	2	47.93	48.10	15	3,090	0.49%
2019/12/20	54	49.20	55	49.11	48.55	-1	3,215	-0.03%
2019/12/18	21	46.86	20	46.50	45.85	1	3,002	0.03%
2019/12/17	40	46.34	40	46.08	46.15	0	2,999	0.00%
2019/12/13	5	46.74	3	47.70	45.80	2	3,048	0.07%
2019/12/12	5	47.25	6	47.44	47.15	-1	3,075	-0.03%
2019/12/11	29	48.60	28	48.28	48.40	1	3,198	0.03%
2019/12/10	1	48.00	51	48.44	48.00	-50	3,201	-1.56%
2019/12/09	31	48.90	19	48.73	48.90	12	3,301	0.36%
2019/12/06	95	48.63	57	48.41	48.75	38	3,717	1.02%
2019/12/05	3	50.53	22	48.97	47.80	-19	3,849	-0.49%
2019/12/04	22	49.31	44	48.73	49.60	-22	3,425	-0.64%
2019/12/03	40	42.58	0	0.00	45.10	40	3,155	1.27%
2019/12/02	1	41.00	0	0.00	41.00	1	3,108	0.03%
2019/11/29	0	0.00	5	42.42	42.00	-5	3,116	-0.16%
2019/11/26	0	0.00	10	42.30	41.55	-10	3,128	-0.32%
2019/11/21	0	0.00	1	41.20	41.15	-1	3,171	-0.03%
2019/11/20	1	41.60	0	0.00	41.45	1	3,187	0.03%
2019/11/19	0	0.00	1	41.30	41.15	-1	3,207	-0.03%
2019/11/14	5	40.50	8	40.63	40.50	-3	3,279	-0.09%
2019/11/13	3	40.30	2	40.55	40.30	1	3,323	0.03%
2019/11/11	2	38.35	1	38.20	37.80	1	3,420	0.03%
2019/11/08	0	0.00	1	40.30	40.40	-1	3,446	-0.03%
2019/11/07	2	40.05	0	0.00	39.90	2	3,466	0.06%
2019/11/05	0	0.00	5	41.07	41.40	-5	3,576	-0.14%
2019/11/04	6	40.10	3	40.10	40.10	3	3,570	0.08%
2019/11/01	2	39.40	0	0.00	39.70	2	3,576	0.06%
2019/10/29	5	43.00	5	43.08	41.75	0	3,617	0.00%
2019/10/28	3	43.05	4	43.29	42.70	-1	3,632	-0.03%
2019/10/24	1	44.05	1	43.95	43.70	0	3,675	0.00%
2019/10/23	3	43.80	3	44.10	43.20	0	3,684	0.00%
2019/10/22	4	44.03	3	44.50	44.00	1	3,686	0.03%
2019/10/21	2	44.65	1	44.15	44.15	1	3,682	0.03%
2019/10/18	8	43.53	10	43.76	44.60	-2	3,663	-0.05%
2019/10/17	8	42.25	7	42.58	43.10	1	3,630	0.03%
2019/10/16	14	43.96	6	45.40	42.75	8	3,601	0.22%
2019/10/15	0	0.00	1	45.90	45.05	-1	3,560	-0.03%
2019/10/14	3.4	45.29	4.4	46.74	45.00	-1	3,521	-0.03%
2019/10/09	6.3	47.18	1	47.40	46.70	5.3	3,502	0.15%
2019/10/08	1.1	48.85	0.5	46.90	46.90	0.6	3,512	0.02%
2019/10/07	72	48.30	74.8	48.48	48.80	-2.8	3,397	-0.08%
2019/09/25	1	35.60	0	0.00	35.80	1	3,339	0.03%
2019/09/24	5	36.97	2	36.83	36.20	3	3,331	0.09%
2019/09/23	1	37.20	0	0.00	37.15	1	3,304	0.03%
2019/09/20	1	37.60	0	0.00	37.80	1	3,291	0.03%
2019/09/18	0	0.00	15	38.25	38.25	-15	3,253	-0.46%
2019/09/17	0	0.00	2	39.60	38.90	-2	3,216	-0.06%
2019/09/12	0	0.00	3	37.75	37.70	-3	3,072	-0.10%
2019/09/10	0	0.00	1	37.35	37.35	-1	3,051	-0.03%
2019/09/09	1	38.10	1	37.90	37.75	0	3,030	0.00%
2019/09/06	0	0.00	5	37.45	37.45	-5	2,982	-0.17%
2019/09/05	0	0.00	18	39.34	38.15	-18	2,919	-0.62%
2019/09/04	4	37.10	4	37.10	37.85	0	2,752	0.00%
2019/09/03	29	37.46	39	37.51	37.45	-10	2,680	-0.37%
2019/09/02	24	37.31	43	37.64	38.55	-19	2,557	-0.74%
2019/08/30	33	36.01	5	35.49	36.15	28	2,079	1.35%
2019/08/29	0	0.00	2	32.55	32.90	-2	1,746	-0.11%
2019/08/28	2	33.25	0	0.00	33.10	2	1,739	0.11%
2019/08/27	10	32.80	0	0.00	32.60	10	1,718	0.58%
2019/08/23	0	0.00	3	33.95	33.95	-3	1,694	-0.18%
2019/08/22	12	33.75	1	33.75	33.65	11	1,685	0.65%
2019/08/20	0	0.00	20	33.00	33.00	-20	1,641	-1.22%
2019/08/16	1	32.30	0	0.00	32.60	1	1,610	0.06%
2019/08/15	10	31.95	0	0.00	32.00	10	1,596	0.63%
2019/08/14	1	33.90	0	0.00	32.70	1	1,595	0.06%
2019/08/13	1	32.55	0	0.00	33.05	1	1,572	0.06%
2019/08/07	3	33.47	1	33.10	32.20	2	1,527	0.13%
2019/08/06	0	0.00	11	33.40	33.40	-11	1,501	-0.73%
2019/08/05	25	36.11	0	0.00	34.40	25	1,472	1.70%
2019/08/02	8	37.38	0	0.00	37.00	8	1,408	0.57%
2019/08/01	5	39.44	0	0.00	39.50	5	1,373	0.36%
2019/07/30	11	41.69	1	41.60	40.85	10	1,333	0.75%
2019/07/29	4	40.65	0	0.00	40.50	4	1,249	0.32%
2019/07/24	1	41.10	0	0.00	40.95	1	1,230	0.08%
2019/07/22	0	0.00	1	40.00	39.95	-1	1,221	-0.08%
2019/07/19	1	41.70	0	0.00	40.60	1	1,230	0.08%
2019/07/18	2	41.35	0	0.00	41.25	2	1,226	0.16%
2019/07/17	0	0.00	1	42.85	42.65	-1	1,250	-0.08%
2019/07/12	1	45.30	0	0.00	45.00	1	1,305	0.08%
2019/07/05	1	46.60	0	0.00	46.60	1	1,538	0.06%
2019/07/04	0	0.00	1	47.95	47.25	-1	1,570	-0.06%
2019/07/02	1	46.65	0	0.00	46.80	1	1,667	0.06%
2019/07/01	0	0.00	1	46.60	46.20	-1	1,683	-0.06%
2019/06/27	1	44.85	0	0.00	45.00	1	1,735	0.06%
2019/06/21	1	48.65	0	0.00	48.50	1	1,964	0.05%
2019/06/20	1	48.55	1	48.35	48.20	0	2,020	0.00%
2019/06/18	1	47.25	0	0.00	45.25	1	2,231	0.04%
2019/06/17	0	0.00	2	46.20	46.05	-2	2,245	-0.09%
2019/06/12	0	0.00	1	45.80	45.15	-1	2,375	-0.04%
2019/06/11	1	45.45	1	45.15	45.50	0	2,387	0.00%
2019/06/10	1	44.50	3	44.43	44.70	-2	2,389	-0.08%
2019/06/06	3	42.67	0	0.00	42.55	3	2,403	0.12%
2019/06/05	1	44.75	1	44.65	44.05	0	2,420	0.00%
2019/05/23	0	0.00	2	45.15	44.25	-2	2,734	-0.07%
2019/05/22	2	46.30	0	0.00	45.70	2	2,786	0.07%
2019/05/21	0	0.00	1	46.40	46.30	-1	2,848	-0.04%
2019/05/20	0	0.00	1	46.30	45.40	-1	2,891	-0.03%
2019/05/17	1	45.15	0	0.00	45.60	1	3,023	0.03%
2019/05/15	4	47.60	5	46.88	47.60	-1	3,190	-0.03%
2019/05/14	1	42.85	2	44.73	46.70	-1	3,393	-0.03%
2019/05/13	4	45.35	0	0.00	44.75	4	3,457	0.12%
2019/05/09	0	0.00	3	48.37	48.20	-3	3,436	-0.09%
2019/05/03	2	52.05	0	0.00	51.90	2	3,479	0.06%
2019/04/30	1	52.00	0	0.00	51.80	1	3,502	0.03%
2019/04/26	0	0.00	5	53.70	53.70	-5	3,502	-0.14%
2019/04/24	1	56.20	4	56.30	55.70	-3	3,526	-0.09%
2019/04/23	2	57.10	0	0.00	56.90	2	3,542	0.06%
2019/04/17	0	0.00	4	59.00	58.40	-4	3,683	-0.11%
2019/04/16	1	57.30	3	57.60	57.60	-2	3,608	-0.06%
2019/04/11	13	57.91	6	59.90	57.70	7	3,678	0.19%
2019/04/10	1	58.30	2	58.50	58.50	-1	3,618	-0.03%
2019/04/09	0	0.00	1.1	58.38	58.10	-1.1	3,600	-0.03%
2019/04/03	0	0.00	1	56.40	57.00	-1	3,540	-0.03%
2019/04/01	5	56.70	2	58.00	56.60	3	3,536	0.08%
2019/03/29	2	59.50	9	59.56	57.70	-7	3,503	-0.20%
2019/03/28	1	56.60	0	0.00	56.80	1	3,412	0.03%
2019/03/25	6	56.20	0	0.00	55.80	6	3,464	0.17%
2019/03/22	1	58.60	2	58.05	58.10	-1	3,431	-0.03%
2019/03/11	0	0.00	3	52.37	52.50	-3	4,041	-0.07%
2019/03/07	2	51.60	6	51.00	51.40	-4	4,166	-0.10%
2019/03/06	0	0.00	3	52.63	52.40	-3	4,376	-0.07%
2019/03/04	0	0.00	10	52.50	52.80	-10	4,580	-0.22%
2019/02/27	5	52.34	2	52.60	52.60	3	4,591	0.07%
2019/02/25	0	0.00	1	55.50	55.50	-1	4,655	-0.02%
2019/02/21	2	55.50	3	55.83	56.40	-1	4,747	-0.02%
2019/02/20	7	56.83	0	0.00	56.50	7	4,785	0.15%
2019/02/19	13	56.42	0	0.00	56.80	13	4,923	0.26%
2019/02/18	6	57.45	10	57.78	57.20	-4	4,912	-0.08%
2019/02/15	14	56.11	2	55.80	55.80	12	4,835	0.25%
2019/02/14	10	58.55	0	0.00	58.10	10	4,841	0.21%
2019/02/13	3	56.37	9	57.52	59.80	-6	4,812	-0.12%
2019/02/12	3	54.23	2	53.90	54.40	1	4,667	0.02%
2019/01/30	6	51.70	0	0.00	51.50	6	4,866	0.12%
2019/01/28	1	52.90	0	0.00	52.50	1	5,122	0.02%
2019/01/21	0	0.00	1	52.20	51.60	-1	5,781	-0.02%
2019/01/16	1	51.50	0	0.00	51.50	1	5,994	0.02%
2019/01/14	0	0.00	1	50.00	49.80	-1	6,085	-0.02%
2019/01/11	1	52.00	0	0.00	50.70	1	6,151	0.02%
2019/01/09	4	51.80	7	53.19	51.80	-3	6,290	-0.05%
2019/01/08	0	0.00	1	49.60	49.55	-1	6,309	-0.02%
2019/01/04	4	45.33	9	46.32	48.25	-5	6,580	-0.08%
2019/01/02	2	50.30	2	49.75	49.75	0	6,689	0.00%
2018/12/28	3	51.20	1	51.60	50.90	2	6,866	0.03%
2018/12/27	2	50.80	2	52.00	50.70	0	7,028	0.00%
2018/12/26	1	49.65	1	49.45	49.45	0	7,125	0.00%
2018/12/20	0	0.00	1	51.80	51.30	-1	7,469	-0.01%
2018/12/18	2	53.10	2	52.60	52.60	0	7,636	0.00%
2018/12/17	2	54.40	2	55.65	54.30	0	7,786	0.00%
2018/12/13	3	56.73	0	0.00	55.80	3	8,155	0.04%
2018/12/12	0	0.00	1	57.70	57.90	-1	8,185	-0.01%
2018/12/11	1	54.10	1	54.80	54.30	0	8,208	0.00%
2018/12/10	6	54.67	1	53.60	53.60	5	8,326	0.06%
2018/12/06	3	56.93	3	57.30	56.70	0	8,542	0.00%
2018/12/05	2	61.55	1	61.50	62.80	1	8,456	0.01%
2018/12/04	21	63.94	5	64.88	62.90	16	8,489	0.19%
2018/12/03	1	61.20	26	61.39	61.40	-25	8,389	-0.30%
2018/11/30	2	55.90	1	55.80	55.90	1	8,382	0.01%
2018/11/29	25	57.02	0	0.00	55.20	25	8,375	0.30%
2018/11/28	0	0.00	3	54.83	57.00	-3	8,290	-0.04%
2018/11/27	1	53.20	2	52.90	53.50	-1	8,241	-0.01%
2018/11/26	0	0.00	2	51.90	51.80	-2	8,322	-0.02%
2018/11/23	2	50.50	7	50.97	50.80	-5	8,561	-0.06%
2018/11/22	5	53.38	7	52.40	51.00	-2	8,652	-0.02%
2018/11/21	1	52.30	4	52.85	53.20	-3	8,697	-0.03%
2018/11/20	11	52.07	9	52.02	51.80	2	8,820	0.02%
2018/11/19	2	52.25	3	52.67	52.50	-1	8,847	-0.01%
2018/11/16	7	51.74	7	52.76	50.80	0	8,893	0.00%
2018/11/15	1	49.80	1	49.85	49.85	0	8,787	0.00%
2018/11/14	1	49.50	1	50.10	49.00	0	8,836	0.00%
2018/11/13	0	0.00	3	48.55	49.30	-3	8,920	-0.03%
2018/11/12	3	48.18	0	0.00	48.20	3	9,125	0.03%
2018/11/09	2	50.50	4	50.30	50.90	-2	9,314	-0.02%
2018/11/08	2	51.20	4	52.35	49.50	-2	9,545	-0.02%
2018/11/07	2	49.35	0	0.00	50.60	2	9,471	0.02%
2018/11/06	4	49.15	4	49.30	47.10	0	9,415	0.00%
2018/11/05	3	51.17	2	51.20	51.00	1	9,376	0.01%
2018/11/02	8	52.54	5	54.04	52.80	3	9,289	0.03%
2018/11/01	4	46.99	2	46.60	49.50	2	9,016	0.02%
2018/10/31	1	45.00	0	0.00	45.00	1	8,874	0.01%
2018/10/30	4	42.23	44	42.85	41.85	-40	8,782	-0.46%
2018/10/29	1	42.90	1	43.90	44.10	0	8,758	0.00%
2018/10/26	7	43.25	11	43.57	43.20	-4	8,751	-0.05%
2018/10/25	0.3	42.40	0	0.00	42.60	0.3	8,670	0.00%
2018/10/23	2	50.00	3	48.30	48.30	-1	8,802	-0.01%
2018/10/19	4	51.10	4	51.50	51.50	0	9,314	0.00%
2018/10/18	2	52.80	0	0.00	53.40	2	9,326	0.02%
2018/10/17	5	53.48	2	56.80	52.90	3	9,392	0.03%
2018/10/16	1	55.10	4	54.30	54.80	-3	9,491	-0.03%
2018/10/12	1	50.90	5	50.72	50.60	-4	9,774	-0.04%
2018/10/11	2.2	49.22	0	0.00	48.90	2.2	9,842	0.02%
2018/10/09	2	53.60	5	55.44	54.30	-3	9,977	-0.03%
2018/10/08	14	56.89	10	54.50	54.60	4	9,968	0.04%
2018/10/05	42	56.45	46	55.32	55.80	-4	10,048	-0.04%
2018/10/04	3	61.73	4	61.50	60.70	-1	10,168	-0.01%
2018/10/03	4	65.50	4	63.43	62.30	0	10,254	0.00%
2018/10/02	14	68.14	13	68.06	66.30	1	10,520	0.01%
2018/10/01	3	66.93	2	67.45	66.90	1	10,774	0.01%
2018/09/28	12	67.50	3	67.57	66.80	9	11,083	0.08%
2018/09/27	4	67.50	6	69.13	67.20	-2	11,480	-0.02%
2018/09/26	23	72.67	25	70.33	69.90	-2	11,749	-0.02%
2018/09/25	2	72.35	11	70.09	71.80	-9	11,966	-0.08%
2018/09/21	10	70.35	12	70.38	71.10	-2	12,254	-0.02%
2018/09/20	12	68.83	1	69.60	68.80	11	12,359	0.09%
2018/09/19	16	71.08	17.3	69.62	67.70	-1.3	12,339	-0.01%
2018/09/18	10	70.48	12	69.94	67.70	-2	12,441	-0.02%
2018/09/17	8	72.38	0	0.00	72.10	8	12,566	0.06%
2018/09/14	2	71.40	3	71.27	71.40	-1	12,681	-0.01%
2018/09/13	4	68.60	9	68.58	66.80	-5	12,811	-0.04%
2018/09/12	7	69.36	2	69.20	70.50	5	12,921	0.04%
2018/09/11	19	69.58	24	68.85	68.50	-5	13,251	-0.04%
2018/09/10	10	67.64	6	67.77	68.30	4	13,513	0.03%
2018/09/07	18	70.63	26	69.11	67.40	-8	13,846	-0.06%
2018/09/06	5	72.50	3	73.10	73.00	2	14,026	0.01%
2018/09/05	0	0.00	6	73.97	72.80	-6	14,318	-0.04%
2018/09/04	11	73.91	10	73.27	74.50	1	14,822	0.01%
2018/09/03	43	75.05	31	73.91	73.20	12	15,044	0.08%
2018/08/31	21	79.80	43	78.86	78.70	-22	15,186	-0.14%
2018/08/30	21	80.65	18	80.65	80.00	3	15,630	0.02%
2018/08/29	54	79.06	35	78.96	78.90	19	15,641	0.12%
2018/08/28	15	78.55	57	77.84	78.40	-42	15,690	-0.27%
2018/08/27	63	77.60	22	78.40	79.40	41	15,751	0.26%
2018/08/24	2	72.80	3	73.80	72.90	-1	15,788	-0.01%
2018/08/23	8	73.48	11	74.23	72.50	-3	16,046	-0.02%
2018/08/22	15.2	76.59	10	76.30	76.30	5.2	16,194	0.03%
2018/08/21	19	76.45	28	76.33	76.00	-9	16,247	-0.06%
2018/08/20	30.2	76.75	22	75.90	77.00	8.2	16,290	0.05%
2018/08/17	26	79.37	29	78.47	75.40	-3	16,316	-0.02%
2018/08/16	22	79.44	23	78.40	79.80	-1	16,205	-0.01%
2018/08/15	19	76.54	13	77.14	76.40	6	16,074	0.04%
2018/08/14	3	70.10	2	69.30	75.50	1	15,987	0.01%
2018/08/13	2.2	71.75	0	0.00	69.30	2.2	16,020	0.01%
2018/08/10	17.2	78.74	9	79.78	77.00	8.2	16,050	0.05%
2018/08/09	1	84.40	0	0.00	83.00	1	16,081	0.01%
2018/08/08	4	91.50	4	86.00	86.00	0	16,101	0.00%
2018/08/06	2	90.60	1	88.80	88.80	1	17,229	0.01%
2018/08/03	2	84.00	3	89.03	89.70	-1	18,012	-0.01%
2018/08/02	34.2	88.15	5	88.20	88.00	29.2	18,431	0.16%
2018/08/01	0	0.00	6	96.85	96.80	-6	18,863	-0.03%
2018/07/31	8	97.80	10	99.90	99.10	-2	19,372	-0.01%
2018/07/30	10	98.25	4	98.43	94.10	6	19,404	0.03%
2018/07/27	27	104.04	11	103.59	104.50	16	19,475	0.08%
2018/07/26	16	96.89	25	98.94	100.50	-9	19,293	-0.05%
2018/07/25	6	90.73	6	91.38	91.50	0	19,081	0.00%
2018/07/24	5	89.90	5	91.70	91.70	0	19,179	0.00%
2018/07/23	14	88.13	15	88.69	89.40	-1	19,232	-0.01%
2018/07/20	16.2	92.72	14	93.79	87.10	2.2	19,168	0.01%
2018/07/19	8	96.74	17	96.59	96.70	-9	19,136	-0.05%
2018/07/18	7	98.94	8	95.09	93.60	-1	19,145	-0.01%
2018/07/17	8	104.19	5	105.50	104.00	3	19,337	0.02%
2018/07/16	12	108.79	9	109.56	109.00	3	19,683	0.02%
2018/07/13	26	110.65	27.3	111.66	109.00	-1.3	19,885	-0.01%
2018/07/12	3	113.50	4	109.75	113.50	-1	19,862	-0.01%
2018/07/11	10.2	106.71	10	106.65	107.00	0.2	19,795	0.00%
2018/07/10	24	108.79	22	105.98	111.50	2	19,978	0.01%
2018/07/09	11	107.82	13	107.08	105.00	-2	19,874	-0.01%
2018/07/06	21	111.45	22	109.11	109.50	-1	19,736	-0.01%
2018/07/05	35	111.47	37	110.65	114.00	-2	19,530	-0.01%
2018/07/04	10.2	106.83	13	106.19	104.50	-2.8	19,238	-0.01%
2018/07/03	10	122.45	12	119.50	113.50	-2	19,048	-0.01%
2018/07/02	10	120.10	5	121.70	124.00	5	18,863	0.03%
2018/06/29	14	124.14	5	119.50	119.50	9	18,504	0.05%
2018/06/28	13	127.23	15	126.83	126.50	-2	18,229	-0.01%
2018/06/27	21	132.02	38	131.43	127.00	-17	18,059	-0.09%
2018/06/26	30	126.28	12	124.42	131.50	18	17,690	0.10%
2018/06/25	21	130.05	17	129.38	127.00	4	17,433	0.02%
2018/06/22	7	124.57	7	127.14	127.00	0	17,195	0.00%
2018/06/21	6	132.75	9	135.11	128.50	-3	16,917	-0.02%
2018/06/20	51	132.75	41	134.41	133.00	10	16,606	0.06%
2018/06/19	23	146.57	26	147.62	141.00	-3	16,151	-0.02%
2018/06/15	21	144.93	19	143.08	145.00	2	15,795	0.01%
2018/06/14	8	136.13	9	139.67	138.50	-1	15,353	-0.01%
2018/06/13	37	132.55	37	136.28	135.00	0	14,976	0.00%
2018/06/12	26	144.83	23	147.96	140.50	3	14,599	0.02%
2018/06/11	34	139.56	29.2	135.48	142.00	4.8	14,019	0.03%
2018/06/08	49.2	128.96	52	127.73	129.50	-2.8	13,662	-0.02%
2018/06/07	41	128.63	45	126.66	130.50	-4	13,354	-0.03%
2018/06/06	12	115.88	21	114.14	119.00	-9	12,785	-0.07%
2018/06/05	19	108.08	13	110.92	108.50	6	12,509	0.05%
2018/06/04	39	113.79	47	113.68	114.00	-8	12,332	-0.06%
2018/06/01	24	107.50	24	105.27	108.00	0	12,138	0.00%
2018/05/31	47	114.28	41	120.30	106.00	6	11,972	0.05%
2018/05/30	49	115.13	51	113.79	115.50	-2	11,704	-0.02%
2018/05/29	17	109.74	21	106.90	117.00	-4	11,578	-0.03%
2018/05/28	11	102.95	6	104.75	106.50	5	11,519	0.04%
2018/05/25	3	94.33	12.4	92.87	97.00	-9.4	11,383	-0.08%
2018/05/24	18	88.93	6	87.97	90.00	12	11,220	0.11%
2018/05/23	3	83.93	5	83.68	85.70	-2	11,094	-0.02%
2018/05/22	15	87.01	15	86.77	86.10	0	10,936	0.00%
2018/05/21	17	81.30	10	82.45	82.50	7	10,719	0.07%
2018/05/18	0	0.00	2	75.90	75.00	-2	10,616	-0.02%
2018/05/17	3.2	73.41	0	0.00	71.60	3.2	10,536	0.03%
2018/05/16	2	79.75	5	79.30	79.50	-3	10,438	-0.03%
2018/05/15	35.2	84.84	35	84.01	83.90	0.2	10,353	0.00%
2018/05/14	13	78.95	10	79.34	80.90	3	9,472	0.03%
2018/05/11	53	81.02	56	80.85	73.60	-3	9,173	-0.03%
2018/05/10	98	74.50	98.4	74.45	76.60	-0.4	8,387	-0.01%
2018/05/09	45	66.66	48.9	65.85	69.70	-3.9	7,919	-0.05%
2018/05/08	62	64.08	45	65.00	63.40	17	7,421	0.23%
2018/05/07	9	61.59	14	60.86	61.70	-5	6,876	-0.07%
2018/05/04	0	0.00	1	56.90	56.10	-1	6,616	-0.02%
2018/05/03	3	53.00	3	54.70	54.70	0	6,488	0.00%
2018/05/02	5	54.68	6	55.38	54.90	-1	6,406	-0.02%
2018/04/30	7	52.20	16	54.01	53.70	-9	6,258	-0.14%
2018/04/27	20	54.65	13	54.85	56.20	7	6,100	0.11%
2018/04/26	19	56.53	16	55.90	51.10	3	5,970	0.05%
2018/04/25	3	53.60	3	56.60	56.60	0	5,779	0.00%
2018/04/24	6	57.18	0	0.00	55.10	6	5,577	0.11%
2018/04/23	8	60.64	7	60.81	61.20	1	5,251	0.02%
2018/04/20	3	57.40	3	57.40	57.40	0	4,819	0.00%
2018/04/19	3	53.03	9	52.57	53.70	-6	4,289	-0.14%
2018/04/18	14	46.14	12	48.32	48.85	2	3,961	0.05%
2018/04/17	4	49.40	0	0.00	49.25	4	3,771	0.11%
2018/04/16	0	0.00	1	52.80	54.70	-1	3,553	-0.03%
2018/04/13	1	50.20	1.7	49.10	50.00	-0.7	3,176	-0.02%
2018/04/12	0	0.00	7	46.56	46.60	-7	2,981	-0.23%
2018/04/10	0	0.00	1	41.60	41.30	-1	2,777	-0.04%
2018/04/09	0	0.00	5	40.67	42.70	-5	2,717	-0.18%
2018/04/03	15	39.17	17	38.29	38.85	-2	2,627	-0.08%
2018/04/02	0	0.00	5	36.16	35.90	-5	2,700	-0.19%
2018/03/31	0	0.00	1	35.60	35.25	-1	2,812	-0.04%
2018/03/30	0	0.00	6	34.63	34.50	-6	2,816	-0.21%
2018/03/26	3	33.05	0	32.40	32.35	3	3,198	0.09%
2018/03/21	2	34.80	0	0.00	35.00	2	3,117	0.06%
2018/03/20	0	0.00	2	34.55	34.45	-2	3,094	-0.06%
2018/03/13	0	0.00	1	33.95	33.70	-1	3,034	-0.03%
2018/03/08	3	33.50	0	0.00	33.50	3	3,003	0.10%
2018/03/07	3	34.50	2	33.75	33.60	1	2,981	0.03%
2018/03/06	5	35.56	4	35.93	35.15	1	2,939	0.03%
2018/03/05	19	36.28	14	36.64	36.20	5	2,865	0.17%
2018/03/02	4	35.40	12	35.34	35.30	-8	2,780	-0.29%
2018/03/01	35	34.24	30	34.40	34.40	5	2,630	0.19%
2018/02/27	2	31.50	0	0.00	31.30	2	2,572	0.08%
2018/02/23	3	32.50	0	0.00	32.50	3	2,674	0.11%
2018/02/01	0	0.00	1	34.10	33.65	-1	2,473	-0.04%
2018/01/31	1	31.70	0	0.00	32.40	1	2,448	0.04%
2018/01/26	1	32.10	0	0.00	32.60	1	2,418	0.04%
2018/01/17	3	35.65	0	0.00	35.70	3	2,176	0.14%
2018/01/11	0	0.00	2	37.40	36.60	-2	2,092	-0.10%
2018/01/10	0	0.00	2	35.60	35.65	-2	2,016	-0.10%
2018/01/09	0	0.00	3	36.00	36.25	-3	1,982	-0.15%
2018/01/08	6	36.80	1	36.35	35.30	5	1,944	0.26%
2018/01/05	1	38.20	4	38.06	38.10	-3	1,865	-0.16%
2018/01/04	0	0.00	1	39.50	39.05	-1	1,799	-0.06%
2018/01/03	0	0.00	1	38.80	39.00	-1	1,686	-0.06%