大毅 (2478)-元大-蘆洲中正券商分點個股進出

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
54.8
漲跌
▲1.3
漲幅
+2.43%
成交量
1,626張
產業
上市電子零組件類股
325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

大毅 (2478)籌碼相關－元大-蘆洲中正券商分點個股進出

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-蘆洲中正券商分點個股進出
元大-蘆洲中正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
2024/05/28	0.1	53.90	0	0.00	54.80	0.1	274	0.02%
2024/05/27	2.1	53.36	0	0.00	53.50	2.1	252	0.81%
2024/05/14	0	0.00	11	49.92	49.90	-11	196	-5.60%
2024/05/07	0	48.65	0	0.00	48.75	0	181	0.00%
2024/05/03	0	0.00	2.2	49.38	48.00	-2.2	166	-1.32%
2024/04/25	0	45.85	0	0.00	45.70	0	140	0.00%
2024/04/16	1	45.40	0	0.00	45.35	1	143	0.70%
2024/04/01	0	0.00	1	48.10	47.80	-1	140	-0.71%
2024/03/26	1	47.10	0	0.00	47.00	1	129	0.77%
2024/03/25	0	0.00	2	46.85	46.80	-2	128	-1.56%
2024/03/19	0	46.20	0	0.00	45.85	0	135	0.00%
2024/02/22	0	46.85	0	0.00	46.80	0	202	0.00%
2023/12/01	1	49.95	0	0.00	49.95	1	156	0.64%
2023/11/30	0	0.00	1	50.70	50.80	-1	146	-0.68%
2023/11/29	1	49.70	9.5	50.13	50.20	-8.5	134	-6.35%
2023/11/28	1	48.40	0	0.00	48.70	1	131	0.76%
2023/11/08	1	47.00	0	0.00	46.90	1	111	0.89%
2023/09/21	1	46.65	0	0.00	46.70	1	173	0.57%
2023/09/20	0	0.00	0.5	46.95	47.30	-0.5	174	-0.29%
2023/09/11	0	0.00	1	46.40	46.35	-1	185	-0.54%
2023/09/05	0	0.00	1	46.65	46.95	-1	211	-0.47%
2023/09/01	2	47.50	2	47.50	46.65	0	206	0.00%
2023/08/16	0	0.00	2	44.15	44.40	-2	200	-1.00%
2023/08/04	2	45.05	0	0.00	45.25	2	209	0.95%
2023/07/25	1	44.60	0	0.00	44.55	1	223	0.45%
2023/07/24	1	44.80	0	0.00	44.80	1	220	0.45%
2023/07/20	0	0.00	1	46.10	46.05	-1	218	-0.46%
2023/07/17	1	46.00	5	46.85	46.70	-4	218	-1.83%
2023/07/13	1	47.20	0	0.00	47.10	1	218	0.46%
2023/07/12	0	0.00	1	47.60	47.65	-1	219	-0.46%
2023/07/05	0	0.00	1	50.60	50.20	-1	288	-0.35%
2023/06/16	0	0.00	0.2	48.75	48.40	-0.2	267	-0.06%
2023/06/15	0	0.00	0	48.40	48.30	0	264	0.00%
2023/06/12	0	0.00	1	47.55	47.95	-1	261	-0.38%
2023/06/09	2	48.63	5	48.70	48.35	-3	258	-1.16%
2023/05/02	0	0.00	1	47.60	47.60	-1	294	-0.34%
2023/04/25	1	47.20	1	48.10	47.00	0	294	0.00%
2023/04/21	2	48.60	0	0.00	48.10	2	290	0.69%
2023/04/20	0	0.00	1	50.20	49.25	-1	286	-0.35%
2023/04/17	0	0.00	10	50.50	50.50	-10	276	-3.62%
2023/04/14	1	51.50	3	51.73	51.20	-2	272	-0.73%
2023/04/13	10	50.50	1	52.20	51.00	9	256	3.51%
2023/04/11	0	0.00	2	48.83	48.85	-2	211	-0.95%
2023/04/10	2	48.73	0	0.00	48.65	2	207	0.97%
2023/03/31	2	46.50	0	0.00	46.55	2	191	1.04%
2023/03/27	4	47.10	0	0.00	46.60	4	180	2.21%
2023/02/16	2	48.60	0	0.00	49.10	2	128	1.56%
2022/12/22	1	43.55	0	0.00	43.55	1	151	0.66%
2022/12/20	0	0.00	1	42.65	42.65	-1	161	-0.62%
2022/12/05	1	47.00	0	0.00	47.05	1	171	0.58%
2022/11/07	0	0.00	1	44.70	43.70	-1	181	-0.55%
2022/11/04	0	0.00	1	43.35	43.70	-1	174	-0.57%
2022/11/03	1	42.30	0	0.00	42.60	1	171	0.58%
2022/10/26	0	41.00	0	0.00	40.60	0	166	0.00%
2022/09/13	0	0.00	2	44.15	44.20	-2	207	-0.96%
2022/09/12	3	44.55	0	0.00	44.00	3	208	1.44%
2022/08/22	0	0.00	1	45.15	44.90	-1	200	-0.50%
2022/08/18	1	44.30	0	0.00	45.00	1	197	0.51%
2022/08/05	0	42.95	0	0.00	42.60	0	188	0.00%
2022/07/28	0	44.05	0	0.00	43.00	0	218	0.00%
2022/07/22	0	0.00	0.1	44.60	44.05	-0.1	220	-0.02%
2022/07/21	0.1	44.80	0	0.00	44.70	0.1	222	0.02%
2022/07/18	0	0.00	1	44.20	44.35	-1	212	-0.47%
2022/04/01	1	59.30	0	0.00	59.30	1	248	0.40%
2022/03/25	0	0.00	1	60.40	60.00	-1	256	-0.39%
2022/03/15	0	0.00	4	59.90	59.20	-4	261	-1.53%
2022/03/09	0	0.00	10	59.80	59.80	-10	266	-3.75%
2022/03/04	3	60.70	0	0.00	60.50	3	273	1.10%
2022/02/17	5	61.50	0	0.00	61.20	5	402	1.24%
2022/02/08	0	62.30	0	0.00	62.20	0	428	0.00%
2022/01/17	5	61.20	0	0.00	62.30	5	463	1.08%
2022/01/13	2	62.20	0	0.00	62.10	2	472	0.42%
2022/01/12	6	63.03	0	0.00	62.60	6	472	1.27%
2022/01/11	1	63.10	0	0.00	62.90	1	472	0.21%
2022/01/10	10	64.05	0	0.00	63.90	10	473	2.11%
2022/01/05	3	66.53	1	66.00	65.30	2	475	0.42%
2022/01/04	1	67.90	0	0.00	66.90	1	467	0.21%
2022/01/03	0	0.00	1	67.00	66.20	-1	445	-0.22%
2021/12/30	0	0.00	1	65.30	65.40	-1	436	-0.23%
2021/12/24	5	64.50	0	0.00	64.50	5	456	1.09%
2021/12/15	1	64.20	0	0.00	64.40	1	475	0.21%
2021/12/13	1	65.00	0	0.00	65.10	1	492	0.20%
2021/12/08	0	0.00	2	65.50	65.10	-2	494	-0.40%
2021/12/07	1	65.40	0	0.00	65.40	1	492	0.20%
2021/12/02	0	0.00	1	67.80	66.30	-1	496	-0.20%
2021/11/26	1	67.30	0	0.00	66.60	1	487	0.21%
2021/11/25	2	67.90	1	69.00	67.80	1	479	0.21%
2021/11/24	1	68.80	2	69.25	68.60	-1	467	-0.21%
2021/11/23	0	0.00	1	68.50	68.40	-1	425	-0.24%
2021/11/18	1	67.50	0	0.00	66.80	1	409	0.24%
2021/11/05	0	0.00	1	63.80	63.80	-1	444	-0.23%
2021/11/04	1	64.70	0	0.00	64.30	1	454	0.22%
2021/11/01	0	0.00	2	64.40	64.30	-2	455	-0.44%
2021/10/28	0	0.00	2	64.10	63.80	-2	456	-0.44%
2021/10/22	1	62.90	0	0.00	62.40	1	509	0.20%
2021/10/06	1	60.00	0	0.00	58.90	1	904	0.11%
2021/10/04	1	60.00	0	0.00	60.00	1	978	0.10%
2021/09/30	0	0.00	1	62.50	62.30	-1	1,023	-0.10%
2021/09/28	0	0.00	1	62.50	62.90	-1	1,079	-0.09%
2021/09/23	0	0.00	0.4	64.30	64.20	-0.4	1,265	-0.03%
2021/09/07	0	0.00	2	64.10	64.10	-2	1,523	-0.13%
2021/09/03	0	0.00	1	65.70	65.10	-1	1,566	-0.06%
2021/08/27	0	0.00	0.1	63.90	64.20	-0.1	1,585	0.00%
2021/08/25	0.1	64.50	0	0.00	64.60	0.1	1,598	0.00%
2021/08/20	1	61.30	0	0.00	60.80	1	1,670	0.06%
2021/08/19	1	61.10	16	62.21	61.00	-15	1,671	-0.90%
2021/08/17	0	0.00	1	62.80	62.70	-1	1,697	-0.06%
2021/08/11	2	65.20	0	0.00	65.30	2	1,726	0.12%
2021/08/10	2	67.10	0	0.00	66.20	2	1,747	0.11%
2021/08/09	1	69.20	1	68.00	68.00	0	1,774	0.00%
2021/08/06	2	68.30	0	0.00	68.50	2	1,797	0.11%
2021/08/05	4	69.45	1	69.50	69.10	3	1,818	0.16%
2021/08/03	1	69.00	0	0.00	69.00	1	1,876	0.05%
2021/07/30	0	0.00	1	69.10	68.30	-1	1,924	-0.05%
2021/07/28	2	71.45	10	72.21	71.20	-8	1,935	-0.41%
2021/07/27	0	0.00	1	76.50	73.60	-1	1,927	-0.05%
2021/07/23	11	74.15	1	73.30	73.50	10	1,896	0.53%
2021/07/22	3	74.47	0	0.00	73.70	3	1,903	0.16%
2021/07/21	4	72.40	0	0.00	72.40	4	1,867	0.21%
2021/07/19	2	73.65	3	73.70	73.40	-1	1,858	-0.05%
2021/07/16	5	74.68	2	74.45	74.30	3	1,865	0.16%
2021/07/15	4	76.68	1	75.50	75.40	3	1,857	0.16%
2021/07/14	2	73.80	3	73.53	74.10	-1	1,715	-0.06%
2021/07/13	1	73.00	1	74.50	72.70	0	1,696	0.00%
2021/07/09	1	71.90	3	72.80	72.40	-2	1,627	-0.12%
2021/07/08	1	71.40	0	0.00	71.60	1	1,621	0.06%
2021/07/07	2	73.50	4	72.63	71.90	-2	1,627	-0.12%
2021/07/06	1	71.80	4	72.48	72.10	-3	1,603	-0.19%
2021/07/05	3	71.17	2	71.10	71.00	1	1,586	0.06%
2021/07/02	2	70.60	2	69.90	70.40	0	1,610	0.00%
2021/07/01	11	72.10	4.1	70.85	70.80	7	1,604	0.43%
2021/06/30	4.1	72.62	4	72.58	74.90	0.1	1,543	0.00%
2021/06/29	3	71.43	4	72.98	70.50	-1	1,454	-0.07%
2021/06/18	2	69.50	1	69.50	69.50	1	1,350	0.07%
2021/06/17	2	71.80	2	71.40	71.10	0	1,331	0.00%
2021/06/16	2	70.05	0	0.00	70.30	2	1,277	0.16%
2021/06/15	0	0.00	1	71.20	71.00	-1	1,296	-0.08%
2021/06/02	2	69.35	0	0.00	69.00	2	1,405	0.14%
2021/06/01	1	70.30	1	70.20	70.30	0	1,403	0.00%
2021/05/31	1	71.50	1	73.50	70.40	0	1,409	0.00%
2021/05/28	0	0.00	1	69.10	69.00	-1	1,384	-0.07%
2021/05/27	1	67.20	0	0.00	67.80	1	1,396	0.07%
2021/05/26	0	0.00	1	67.60	67.70	-1	1,413	-0.07%
2021/05/25	1	66.20	3	68.70	67.90	-2	1,428	-0.14%
2021/05/19	0	0.00	2	64.20	64.10	-2	1,638	-0.12%
2021/05/18	0	0.00	1	63.70	64.90	-1	1,660	-0.06%
2021/05/17	1	59.20	0	0.00	59.20	1	1,708	0.06%
2021/05/14	1	66.00	0	0.00	65.70	1	1,683	0.06%
2021/05/13	1	62.30	0	0.00	64.70	1	1,670	0.06%
2021/05/11	1	69.20	0	0.00	69.30	1	1,621	0.06%
2021/05/10	1	75.90	1	72.70	72.60	0	1,621	0.00%
2021/05/07	0	0.00	1	71.20	74.60	-1	1,630	-0.06%
2021/05/06	1	67.40	20	67.95	67.90	-19	1,609	-1.18%
2021/05/05	0	0.00	19	69.57	69.00	-19	1,625	-1.17%
2021/05/03	0	0.00	10	74.10	74.00	-10	1,712	-0.58%
2021/04/28	3	77.83	12	78.28	78.30	-9	1,766	-0.51%
2021/04/27	0	0.00	10	76.70	77.00	-10	1,831	-0.55%
2021/04/26	1	76.30	0	0.00	76.20	1	1,876	0.05%
2021/04/22	2	76.55	2	75.70	75.90	0	2,059	0.00%
2021/04/21	5	77.70	0	0.00	77.70	5	2,205	0.23%
2021/04/19	0	0.00	1	77.90	78.00	-1	2,368	-0.04%
2021/04/15	0	0.00	21	77.60	77.80	-21	2,620	-0.80%
2021/04/14	14	77.91	0	0.00	77.20	14	2,704	0.52%
2021/04/13	20	79.55	7	80.01	78.90	13	2,862	0.45%
2021/04/12	1	80.40	1	82.30	80.50	0	3,222	0.00%
2021/04/09	7	81.74	0	0.00	81.50	7	3,307	0.21%
2021/04/08	1	81.80	10	82.30	81.80	-9	3,406	-0.26%
2021/04/07	1	80.50	0	0.00	81.10	1	3,789	0.03%
2021/04/01	12	80.00	0	0.00	80.30	12	4,256	0.28%
2021/03/26	0	0.00	1	80.30	80.30	-1	4,763	-0.02%
2021/03/24	8	80.10	0	0.00	80.20	8	4,806	0.17%
2021/03/23	20	80.95	0	0.00	80.10	20	4,845	0.41%
2021/03/19	1	80.40	1	80.10	80.20	0	4,929	0.00%
2021/03/18	12	81.16	0	0.00	80.80	12	4,986	0.24%
2021/03/16	2	83.80	2	82.90	83.00	0	5,157	0.00%
2021/03/11	0	0.00	1	83.00	82.50	-1	5,391	-0.02%
2021/03/09	1	79.10	1.3	79.79	80.40	-0.3	5,410	-0.01%
2021/03/08	0	0.00	1	83.00	80.50	-1	5,431	-0.02%
2021/03/05	10	82.80	0	0.00	82.60	10	5,509	0.18%
2021/03/02	0	0.00	10	84.39	84.50	-10	5,622	-0.18%
2021/02/25	0	0.00	2	86.20	86.10	-2	6,100	-0.03%
2021/02/23	0	0.00	12	89.08	87.80	-12	6,256	-0.19%
2021/02/22	12	86.58	11	87.67	86.40	1	6,191	0.02%
2021/02/19	0	0.00	10	85.50	85.60	-10	6,114	-0.16%
2021/02/17	0	0.00	32	83.15	83.80	-32	6,089	-0.53%
2021/02/02	0	0.00	9	79.00	78.80	-9	6,258	-0.14%
2021/02/01	10	76.40	1	78.00	77.50	9	6,280	0.14%
2021/01/29	1	79.70	0	0.00	78.20	1	6,289	0.02%
2021/01/28	10	80.80	0	0.00	80.70	10	6,289	0.16%
2021/01/26	21	83.31	0	0.00	81.70	21	6,578	0.32%
2021/01/25	11	83.89	27	84.77	84.00	-16	6,552	-0.24%
2021/01/22	0	0.00	1	81.90	81.60	-1	6,488	-0.02%
2021/01/21	10	79.70	1	82.90	81.50	9	6,478	0.14%
2021/01/20	9	82.36	3	85.00	81.70	6	6,446	0.09%
2021/01/19	0	0.00	2	87.65	86.10	-2	6,371	-0.03%
2021/01/18	3.1	86.42	2	85.80	86.20	1.1	6,341	0.02%
2021/01/15	19	87.66	4.2	88.51	87.10	14.8	6,311	0.24%
2021/01/14	2	89.00	15	89.50	90.00	-13	6,167	-0.21%
2021/01/13	2	86.70	0	0.00	87.00	2	6,012	0.03%
2021/01/12	10	86.80	0	0.00	85.00	10	5,923	0.17%
2021/01/11	2	87.90	2	87.15	87.00	0	5,910	0.00%
2021/01/08	0.2	88.04	0	0.00	88.20	0.2	5,906	0.00%
2021/01/07	2	87.30	1	86.70	86.20	1	5,750	0.02%
2021/01/06	13.1	87.47	1	84.60	85.20	12.1	5,673	0.21%
2021/01/05	26	87.95	42	89.62	89.40	-16	5,501	-0.29%
2021/01/04	22	84.91	0	0.00	84.00	22	5,132	0.43%
2020/12/31	16	87.48	10	87.03	86.00	6	5,046	0.12%
2020/12/30	33.1	88.70	28.2	88.74	88.10	4.9	4,932	0.10%
2020/12/29	2.2	86.46	9	86.78	90.20	-6.9	4,520	-0.15%
2020/12/28	2	80.90	4	80.88	82.00	-2	4,111	-0.05%
2020/12/25	3	81.79	6.1	80.50	81.00	-3	4,073	-0.07%
2020/12/24	3.1	80.45	17.1	79.91	80.90	-14	4,008	-0.35%
2020/12/23	0	0.00	1	75.80	76.20	-1	3,681	-0.03%
2020/12/22	2	75.40	12	76.38	75.00	-10	3,685	-0.27%
2020/12/21	11	73.90	2	75.40	75.00	9	3,674	0.24%
2020/12/18	1	76.20	0	0.00	76.20	1	3,650	0.03%
2020/12/17	1	77.20	1	76.50	77.10	0	3,636	0.00%
2020/12/16	0	0.00	11	77.39	77.70	-11	3,603	-0.31%
2020/12/15	4	75.95	0	0.00	76.00	4	3,575	0.11%
2020/12/14	1	79.00	0	0.00	78.00	1	3,537	0.03%
2020/12/11	2	76.85	6	78.95	76.40	-4	3,480	-0.11%
2020/12/10	6	78.25	15	79.62	77.70	-9	3,431	-0.26%
2020/12/09	16	78.44	47	78.90	79.30	-31	3,345	-0.93%
2020/12/08	4	76.00	2	76.45	76.20	2	3,147	0.06%
2020/12/07	11	75.87	5	75.26	75.50	6	3,138	0.19%
2020/12/03	16	77.07	10	78.60	76.30	6	3,111	0.19%
2020/12/02	1	76.20	1	76.80	76.10	0	3,062	0.00%
2020/12/01	13	77.49	10	79.30	77.60	3	3,039	0.10%
2020/11/30	1	77.00	0	0.00	76.50	1	2,949	0.03%
2020/11/26	0	0.00	1	77.30	77.10	-1	2,860	-0.03%
2020/11/25	30	77.89	40	78.99	77.50	-10	2,816	-0.35%
2020/11/24	13	75.56	45	75.91	76.50	-32	2,548	-1.26%
2020/11/23	9	73.21	2	72.85	73.50	7	2,380	0.29%
2020/11/20	17	73.17	22	73.59	72.80	-5	2,343	-0.21%
2020/11/19	1	71.50	2	71.20	71.20	-1	2,203	-0.05%
2020/11/18	1	69.60	0	0.00	70.20	1	2,194	0.05%
2020/11/17	10	69.50	0	0.00	69.30	10	2,200	0.45%
2020/11/13	11	69.67	0	0.00	70.00	11	2,300	0.48%
2020/11/12	2	71.90	2.8	70.89	70.60	-0.8	2,294	-0.03%
2020/11/11	0	0.00	1	73.00	72.50	-1	2,244	-0.04%
2020/11/10	0	0.00	1	71.30	71.00	-1	2,192	-0.05%
2020/11/09	8	71.41	7	71.01	70.60	1	2,161	0.05%
2020/11/06	1	70.20	2	70.80	70.50	-1	2,155	-0.05%
2020/11/05	10	70.70	22	70.90	71.00	-12	2,161	-0.56%
2020/11/04	17	71.27	11	71.66	71.00	6	2,163	0.28%
2020/11/03	13	72.12	29	72.10	71.60	-16	2,127	-0.75%
2020/10/30	2	68.35	7	68.61	67.50	-5	2,045	-0.24%
2020/10/29	7	66.54	0	0.00	67.40	7	2,044	0.34%
2020/10/28	1	68.80	0	0.00	68.20	1	2,072	0.05%
2020/10/26	1	70.00	0	0.00	70.10	1	2,131	0.05%
2020/10/22	10	69.50	0	0.00	68.60	10	2,302	0.43%
2020/10/20	0	0.00	1	71.00	70.40	-1	2,412	-0.04%
2020/10/16	1	70.90	6	70.97	68.50	-5	2,551	-0.20%
2020/10/14	0	0.00	1	69.00	68.70	-1	2,562	-0.04%
2020/10/12	0	0.00	2	67.50	67.50	-2	2,640	-0.08%
2020/10/06	0	0.00	1	68.50	68.20	-1	2,833	-0.04%
2020/09/29	15	66.53	13	67.12	66.30	2	3,128	0.06%
2020/09/28	0	0.00	10	64.50	64.50	-10	3,175	-0.31%
2020/09/25	1	63.10	0	0.00	63.20	1	3,296	0.03%
2020/09/24	2	65.10	1	66.30	65.30	1	3,328	0.03%
2020/09/23	2	67.60	1	67.40	67.40	1	3,346	0.03%
2020/09/16	11	70.15	1	70.60	70.10	10	3,660	0.27%
2020/09/15	3	70.97	1	70.60	70.50	2	3,696	0.05%
2020/09/14	3	70.97	0	0.00	72.00	3	3,782	0.08%
2020/09/11	0	0.00	10	68.80	68.40	-10	3,782	-0.26%
2020/09/10	1	68.40	0	0.00	67.90	1	3,822	0.03%
2020/09/04	1	68.10	1	68.50	68.90	0	4,108	0.00%
2020/09/03	2	70.50	0	0.00	69.70	2	4,187	0.05%
2020/08/28	10	69.40	10	70.70	70.10	0	4,942	0.00%
2020/08/27	1	70.20	10	70.30	70.20	-9	5,114	-0.18%
2020/08/25	1	67.30	11	67.75	67.80	-10	6,046	-0.17%
2020/08/24	12	66.12	2	66.40	66.90	10	6,090	0.16%
2020/08/21	1	67.30	1	67.00	67.30	0	6,135	0.00%
2020/08/20	16	69.69	9	67.53	66.00	7	6,227	0.11%
2020/08/19	17	73.32	2	72.95	72.00	15	6,223	0.24%
2020/08/18	11	75.28	0	0.00	75.20	11	6,286	0.17%
2020/08/11	0.5	73.30	0	0.00	73.30	0.5	6,804	0.01%
2020/08/10	11	74.55	0	0.00	74.00	11	7,125	0.15%
2020/08/07	1	77.50	10	77.80	75.80	-9	7,711	-0.12%
2020/08/06	1	76.60	0	0.00	75.90	1	7,778	0.01%
2020/08/05	0	0.00	1	76.50	76.70	-1	7,871	-0.01%
2020/08/03	6	74.48	6	74.27	73.90	0	7,996	0.00%
2020/07/31	1	73.20	1	71.70	73.00	0	8,047	0.00%
2020/07/30	1	72.10	1	71.90	72.00	0	8,143	0.00%
2020/07/29	15	71.49	16	71.46	71.20	-1	8,500	-0.01%
2020/07/28	17	74.79	3	74.73	72.60	14	8,570	0.16%
2020/07/27	15	76.84	14	78.71	78.00	1	9,219	0.01%
2020/07/24	18	78.67	14	80.30	77.50	4	9,298	0.04%
2020/07/23	1	80.50	3	80.93	79.10	-2	9,437	-0.02%
2020/07/22	2	80.65	30	80.07	81.00	-28	9,601	-0.29%
2020/07/20	9	74.50	9	76.20	77.00	0	9,780	0.00%
2020/07/16	10	76.20	0	0.00	76.40	10	10,123	0.10%
2020/07/15	0	0.00	0.1	76.40	76.30	-0.1	10,365	0.00%
2020/07/14	0	0.00	10	79.70	77.90	-10	10,695	-0.09%
2020/07/13	10	78.00	10	78.40	78.30	0	10,999	0.00%
2020/07/10	12	79.76	8	81.68	78.90	4	11,486	0.03%
2020/07/09	4	79.88	0	0.00	79.50	4	11,559	0.03%
2020/07/08	5	79.86	0	0.00	79.30	5	11,739	0.04%
2020/07/07	16	80.08	3	79.47	79.10	13	12,027	0.11%
2020/07/06	10	79.27	30	79.01	79.70	-20	12,168	-0.16%
2020/07/03	2	76.60	2	77.15	76.50	0	12,268	0.00%
2020/07/02	13	75.91	2	76.50	76.30	11	12,340	0.09%
2020/07/01	12	76.60	5	76.42	76.30	7	12,348	0.06%
2020/06/30	15	76.88	10	76.72	76.20	5	12,353	0.04%
2020/06/29	12	77.93	1	78.10	77.90	11	12,294	0.09%
2020/06/24	3	79.53	2	80.70	79.00	1	12,309	0.01%
2020/06/23	3	80.13	6	79.73	79.90	-3	12,360	-0.02%
2020/06/22	11	78.62	3	78.80	78.60	8	12,349	0.06%
2020/06/19	2	79.70	4	80.93	79.00	-2	12,419	-0.02%
2020/06/18	1	79.50	2.8	79.27	79.50	-1.8	12,402	-0.01%
2020/06/17	3	79.63	1	79.80	79.00	2	12,432	0.02%
2020/06/16	2	79.75	7	79.33	79.50	-5	12,560	-0.04%
2020/06/15	2	79.15	2	79.40	77.80	0	12,619	0.00%
2020/06/12	8	79.00	1	76.90	79.30	7	12,718	0.06%
2020/06/11	15	79.72	3	81.23	78.20	12	12,825	0.09%
2020/06/10	4	81.68	2	81.65	81.40	2	12,933	0.02%
2020/06/09	12	82.11	12	82.77	81.30	0	13,022	0.00%
2020/06/08	6	81.80	3	83.10	81.10	3	13,070	0.02%
2020/06/05	8	83.83	7	83.94	83.20	1	13,096	0.01%
2020/06/04	12	84.82	20	84.86	84.30	-8	13,147	-0.06%
2020/06/03	11	82.07	13	82.95	82.20	-2	12,919	-0.02%
2020/06/02	40	82.71	22	82.70	81.00	18	12,796	0.14%
2020/06/01	1	85.30	33	82.48	85.80	-32	12,510	-0.26%
2020/05/29	2	78.15	2	78.00	78.10	0	12,048	0.00%
2020/05/28	4	77.50	3	78.20	77.40	1	12,165	0.01%
2020/05/27	6	77.95	6	77.07	77.40	0	12,369	0.00%
2020/05/26	8	77.51	15	76.55	76.00	-7	12,467	-0.06%
2020/05/25	23	75.78	16	75.58	77.20	7	12,610	0.06%
2020/05/22	21	76.84	7	77.27	75.90	14	12,895	0.11%
2020/05/21	6	78.48	4	78.23	78.30	2	12,940	0.02%
2020/05/20	4	79.45	6	79.10	78.10	-2	13,072	-0.02%
2020/05/19	2	78.75	3	78.57	77.90	-1	13,057	-0.01%
2020/05/18	18	79.77	14	79.11	77.60	4	13,131	0.03%
2020/05/15	17	81.26	35	81.37	81.40	-18	13,298	-0.14%
2020/05/14	13	80.07	60	81.03	79.30	-47	13,215	-0.36%
2020/05/13	4	76.15	2	76.85	76.70	2	13,008	0.02%
2020/05/12	6	77.77	12	77.54	77.30	-6	13,038	-0.05%
2020/05/11	24	78.15	1	79.00	76.50	23	13,107	0.18%
2020/05/08	12	78.34	7	78.83	78.90	5	13,401	0.04%
2020/05/07	1	79.10	5	79.24	80.00	-4	13,601	-0.03%
2020/05/06	20	78.92	11	79.74	79.50	9	13,764	0.07%
2020/05/05	48	81.59	50	81.69	80.10	-2	14,011	-0.01%
2020/05/04	26	78.57	16	78.73	79.10	10	14,227	0.07%
2020/04/30	54	82.51	57	82.86	80.50	-3	14,456	-0.02%
2020/04/29	12	77.02	25	78.09	79.00	-13	13,885	-0.09%
2020/04/28	27	77.16	15	77.61	77.70	12	13,932	0.09%
2020/04/27	6	78.62	5	78.64	78.20	1	13,895	0.01%
2020/04/24	24	77.91	24	77.48	77.40	0	13,810	0.00%
2020/04/23	35	79.11	24	77.57	77.30	11	13,978	0.08%
2020/04/22	14	77.84	20	78.29	78.90	-6	14,162	-0.04%
2020/04/21	24	78.50	15	76.42	76.00	9	14,053	0.06%
2020/04/20	13	78.84	10.3	78.73	78.40	2.7	14,224	0.02%
2020/04/17	15	77.55	22	77.31	77.30	-7	14,094	-0.05%
2020/04/16	20	76.61	23	78.14	78.50	-3	13,972	-0.02%
2020/04/15	35	76.14	29	76.10	75.70	6	13,892	0.04%
2020/04/14	14	71.61	21	72.76	73.50	-7	13,670	-0.05%
2020/04/13	12	69.39	48	69.24	69.00	-36	13,684	-0.26%
2020/04/10	38	69.63	39	71.25	71.10	-1	14,070	-0.01%
2020/04/09	32.1	68.14	37	66.81	66.30	-4.9	14,084	-0.03%
2020/04/08	36	63.39	27	65.11	65.60	9	13,887	0.06%
2020/04/07	62	57.77	29	59.46	59.70	33	13,792	0.24%
2020/04/06	3	53.37	4	53.53	54.30	-1	13,970	-0.01%
2020/04/01	0	0.00	3	51.33	52.50	-3	13,987	-0.02%
2020/03/31	1	53.60	1	52.00	51.60	0	14,059	0.00%
2020/03/27	18	54.91	15	52.96	52.60	3	14,310	0.02%
2020/03/26	0	0.00	1	52.40	54.20	-1	14,259	-0.01%
2020/03/25	10	53.80	0	0.00	53.60	10	14,437	0.07%
2020/03/24	1	49.85	1	50.20	50.90	0	14,340	0.00%
2020/03/23	8	47.32	3	48.20	47.00	5	14,269	0.04%
2020/03/20	11	49.45	13	49.49	50.20	-2	14,213	-0.01%
2020/03/19	14	48.68	14	50.22	46.35	0	14,042	0.00%
2020/03/18	14	54.41	12	52.46	51.50	2	13,945	0.01%
2020/03/17	11	54.73	8	54.34	54.20	3	13,825	0.02%
2020/03/16	5	59.32	13	57.31	53.50	-8	13,703	-0.06%
2020/03/13	3	57.83	11	58.25	58.40	-8	13,525	-0.06%
2020/03/12	3	66.13	3	64.40	63.00	0	13,417	0.00%
2020/03/11	3	71.73	0	0.00	68.80	3	13,442	0.02%
2020/03/10	11.1	69.08	10	69.65	71.30	1.1	13,725	0.01%
2020/03/09	2	69.80	17	72.06	68.50	-15	13,792	-0.11%
2020/03/06	3.4	74.74	3	74.53	74.30	0.4	13,699	0.00%
2020/03/05	6	76.03	4	76.35	75.80	2	13,640	0.01%
2020/03/04	11	75.23	3	75.37	75.00	8	13,544	0.06%
2020/03/03	6	78.43	6	77.88	76.50	0	13,423	0.00%
2020/03/02	7	75.06	12	74.54	76.60	-5	13,252	-0.04%
2020/02/27	31	73.76	22	74.67	72.40	9	12,995	0.07%
2020/02/26	21.2	78.11	9	78.04	76.80	12.2	12,770	0.10%
2020/02/25	21	81.06	27	81.43	79.50	-6	12,541	-0.05%
2020/02/24	3	79.40	7	79.57	80.70	-4	12,141	-0.03%
2020/02/21	12	79.27	15	79.29	78.40	-3	11,982	-0.03%
2020/02/20	0	0.00	2	79.00	78.00	-2	11,771	-0.02%
2020/02/19	13	77.43	12	77.98	78.90	1	11,627	0.01%
2020/02/18	27	78.32	4	77.70	77.70	23	11,434	0.20%
2020/02/17	8	78.13	23	78.25	77.60	-15	11,102	-0.14%
2020/02/14	7	75.73	43.5	76.75	77.90	-36.5	10,866	-0.34%
2020/02/13	16	74.50	21	74.49	73.80	-5	10,476	-0.05%
2020/02/12	28	74.98	27	75.43	75.40	1	10,345	0.01%
2020/02/11	32	77.53	34	76.09	75.40	-2	10,135	-0.02%
2020/02/10	14	75.16	4.5	74.72	75.50	9.5	9,728	0.10%
2020/02/07	43	75.33	60	74.93	74.30	-17	9,426	-0.18%
2020/02/06	45	75.55	67	75.48	76.20	-22	9,181	-0.24%
2020/02/05	36	74.02	22	72.82	72.40	14	8,795	0.16%
2020/02/04	51	69.84	21	70.66	71.20	30	8,214	0.37%
2020/02/03	7	62.47	9	61.70	64.80	-2	7,846	-0.03%
2020/01/31	14	64.56	5	63.74	63.30	9	7,660	0.12%
2020/01/30	4	64.15	5	62.94	61.70	-1	7,472	-0.01%
2020/01/20	14.8	68.71	9.8	68.75	68.50	5	7,303	0.07%
2020/01/17	7	68.31	15	68.16	68.40	-8	7,163	-0.11%
2020/01/16	20	67.11	26	67.30	67.40	-6	6,857	-0.09%
2020/01/15	5	63.66	5	64.30	63.50	0	6,441	0.00%
2020/01/14	17	64.36	16	64.13	64.90	1	6,289	0.02%
2020/01/13	15	60.47	12	60.53	60.50	3	5,946	0.05%
2020/01/10	23	63.42	19	62.73	61.00	4	5,829	0.07%
2020/01/09	5	61.18	19	61.45	62.90	-14	5,595	-0.25%
2020/01/08	19	59.57	24	59.28	59.90	-5	5,344	-0.09%
2020/01/07	22	58.56	17	58.96	57.80	5	5,034	0.10%
2020/01/06	35	59.17	14	62.09	64.00	21	4,747	0.44%
2020/01/03	2	56.90	20.8	57.65	58.80	-18.8	4,167	-0.45%
2020/01/02	10	52.99	6	53.10	53.50	4	3,924	0.10%
2019/12/31	12	53.25	5.6	52.94	53.00	6.4	3,923	0.16%
2019/12/30	9	52.66	13	52.92	54.00	-4	3,815	-0.10%
2019/12/27	5.3	50.07	5	50.15	50.30	0.3	3,539	0.01%
2019/12/26	1	50.90	13	49.63	49.35	-12	3,494	-0.34%
2019/12/25	17	50.53	7	50.01	50.40	10	3,392	0.29%
2019/12/24	12.3	49.87	20	50.20	49.70	-7.8	3,290	-0.24%
2019/12/23	1	47.90	4	48.09	48.10	-3	3,090	-0.10%
2019/12/20	13	49.15	7	48.75	48.55	6	3,215	0.19%
2019/12/17	1	46.10	0	0.00	46.15	1	2,999	0.03%
2019/12/16	0	0.00	21	45.93	46.75	-21	3,010	-0.70%
2019/12/13	1	46.15	2	46.00	45.80	-1	3,048	-0.03%
2019/12/12	0.5	47.15	1	47.15	47.15	-0.5	3,075	-0.02%
2019/12/11	5	48.60	3	48.52	48.40	2	3,198	0.06%
2019/12/10	1	48.40	1	48.30	48.00	0	3,201	0.00%
2019/12/09	6	48.76	3	48.83	48.90	3	3,301	0.09%
2019/12/06	2	49.43	3	48.65	48.75	-1	3,717	-0.03%
2019/12/05	43	49.65	7.8	49.02	47.80	35.3	3,849	0.92%
2019/12/04	6	48.18	23	48.12	49.60	-17	3,425	-0.50%
2019/12/03	0	0.00	2	44.28	45.10	-2	3,155	-0.06%
2019/12/02	0	0.00	10	41.00	41.00	-10	3,108	-0.32%
2019/11/29	1	42.40	0	0.00	42.00	1	3,116	0.03%
2019/11/28	6	42.77	2	42.90	42.40	4	3,121	0.13%
2019/11/27	0	0.00	0.3	42.20	42.40	-0.3	3,112	-0.01%
2019/11/26	3	42.27	2	42.05	41.55	1	3,128	0.03%
2019/11/22	2	41.18	0	0.00	41.25	2	3,154	0.06%
2019/11/21	1	41.30	0	0.00	41.15	1	3,171	0.03%
2019/11/19	0	0.00	3	41.58	41.15	-3	3,207	-0.09%
2019/11/15	1	40.60	1	40.50	40.60	0	3,242	0.00%
2019/11/14	1	40.85	0	0.00	40.50	1	3,279	0.03%
2019/11/13	1.5	40.17	3	40.82	40.30	-1.5	3,323	-0.05%
2019/11/12	1	39.45	4	38.74	39.50	-3	3,352	-0.09%
2019/11/11	5	38.09	1	40.00	37.80	4	3,420	0.12%
2019/11/08	0	0.00	1	40.25	40.40	-1	3,446	-0.03%
2019/11/06	1	42.20	1	41.10	40.85	0	3,498	0.00%
2019/11/05	1	40.20	1	41.50	41.40	0	3,576	0.00%
2019/11/04	0	0.00	6.5	40.10	40.10	-6.5	3,570	-0.18%
2019/11/01	0.3	39.70	0	0.00	39.70	0.3	3,576	0.01%
2019/10/31	2	41.40	1	41.20	40.50	1	3,583	0.03%
2019/10/30	2	42.03	1	41.75	41.75	1	3,593	0.03%
2019/10/29	7	41.80	0	0.00	41.75	7	3,617	0.19%
2019/10/28	2	42.90	0	0.00	42.70	2	3,632	0.06%
2019/10/24	5	43.90	5	43.73	43.70	0	3,675	0.00%
2019/10/23	1	44.00	1	43.50	43.20	0	3,684	0.00%
2019/10/22	4	43.81	1	43.50	44.00	3	3,686	0.08%
2019/10/21	5	44.49	1	44.90	44.15	4	3,682	0.11%
2019/10/18	0	0.00	0	44.40	44.60	0	3,663	0.00%
2019/10/17	0	0.00	18	42.61	43.10	-18	3,630	-0.50%
2019/10/16	10	43.33	7	43.76	42.75	3	3,601	0.08%
2019/10/15	2	45.48	4	45.71	45.05	-2	3,560	-0.06%
2019/10/09	2	47.30	6	46.95	46.70	-4	3,502	-0.11%
2019/10/08	5.8	49.12	3	50.30	46.90	2.8	3,512	0.08%
2019/10/07	1	47.70	4.3	48.42	48.80	-3.3	3,397	-0.10%
2019/09/25	8	35.64	9	35.48	35.80	-1	3,339	-0.03%
2019/09/24	2	36.90	3	36.98	36.20	-1	3,331	-0.03%
2019/09/23	8	37.66	3	37.15	37.15	5	3,304	0.15%
2019/09/20	2	37.80	2	37.53	37.80	0	3,291	0.00%
2019/09/19	1	37.60	2	37.75	37.85	-1	3,275	-0.03%
2019/09/18	3	38.98	4	38.61	38.25	-1	3,253	-0.03%
2019/09/17	10	39.91	10	39.73	38.90	0	3,216	0.00%
2019/09/16	5	38.25	0	0.00	38.10	5	3,047	0.16%
2019/09/12	0	0.00	3	37.77	37.70	-3	3,072	-0.10%
2019/09/11	3	37.65	0	0.00	37.50	3	3,055	0.10%
2019/09/10	0	0.00	11	37.14	37.35	-11	3,051	-0.36%
2019/09/09	2	38.25	4	37.71	37.75	-2	3,030	-0.07%
2019/09/06	4	38.25	2	37.53	37.45	2	2,982	0.07%
2019/09/05	8	38.70	12	38.49	38.15	-4	2,919	-0.14%
2019/09/04	8	37.41	17	37.32	37.85	-9	2,752	-0.33%
2019/09/03	10	37.40	12	37.31	37.45	-2	2,680	-0.07%
2019/09/02	33	38.15	15	38.25	38.55	18	2,557	0.70%
2019/08/30	6	35.49	12	36.05	36.15	-6	2,079	-0.29%
2019/08/29	2	33.05	1	32.90	32.90	1	1,746	0.06%
2019/08/28	1	33.30	0	0.00	33.10	1	1,739	0.06%
2019/08/27	1	32.75	0	0.00	32.60	1	1,718	0.06%
2019/08/26	1	32.75	0	0.00	32.60	1	1,718	0.06%
2019/08/23	1	33.90	0	0.00	33.95	1	1,694	0.06%
2019/08/22	1	33.65	1	33.95	33.65	0	1,685	0.00%
2019/08/21	1	33.45	0	0.00	33.50	1	1,667	0.06%
2019/08/19	1	33.10	0	0.00	33.35	1	1,624	0.06%
2019/08/16	0	0.00	1	32.50	32.60	-1	1,610	-0.06%
2019/08/14	4	33.68	0	0.00	32.70	4	1,595	0.25%
2019/08/13	1	33.05	1	33.00	33.05	0	1,572	0.00%
2019/08/08	1	32.45	0	0.00	33.05	1	1,547	0.06%
2019/08/07	1	32.95	1	32.35	32.20	0	1,527	0.00%
2019/08/06	4	33.19	6	33.06	33.40	-2	1,501	-0.13%
2019/08/05	6	35.12	9	35.86	34.40	-3	1,472	-0.20%
2019/08/02	2	37.03	0	0.00	37.00	2	1,408	0.14%
2019/08/01	1	39.45	7	39.70	39.50	-6	1,373	-0.44%
2019/07/31	14	39.88	2	40.50	40.20	12	1,367	0.88%
2019/07/30	2	41.58	4	41.38	40.85	-2	1,333	-0.15%
2019/07/29	2	40.55	1	40.75	40.50	1	1,249	0.08%
2019/07/26	2	40.43	1	40.35	40.40	1	1,245	0.08%
2019/07/25	9	40.67	3	40.90	40.50	6	1,240	0.48%
2019/07/24	6	40.95	2	41.28	40.95	4	1,230	0.33%
2019/07/23	5	40.79	12	40.61	40.50	-7	1,240	-0.56%
2019/07/22	1	39.95	0	0.00	39.95	1	1,221	0.08%
2019/07/19	2	41.10	10	41.23	40.60	-8	1,230	-0.65%
2019/07/18	17	41.65	1	42.75	41.25	16	1,226	1.31%
2019/07/17	9	42.78	0	0.00	42.65	9	1,250	0.72%
2019/07/15	1	43.50	1	43.50	44.40	0	1,251	0.00%
2019/07/12	1	45.00	4	44.95	45.00	-3	1,305	-0.23%
2019/07/11	12	44.93	2	45.25	44.85	10	1,397	0.72%
2019/07/10	1	45.05	0	0.00	45.25	1	1,415	0.07%
2019/07/09	1	45.15	1	44.80	44.80	0	1,436	0.00%
2019/07/08	0	0.00	1	45.85	45.90	-1	1,455	-0.07%
2019/07/05	1	46.90	2	47.00	46.60	-1	1,538	-0.06%
2019/07/04	3	47.48	0	0.00	47.25	3	1,570	0.19%
2019/07/03	0	0.00	5	46.20	46.00	-5	1,650	-0.30%
2019/07/02	0	0.00	1	46.65	46.80	-1	1,667	-0.06%
2019/06/27	1	44.90	0	0.00	45.00	1	1,735	0.06%
2019/06/26	5	47.00	0	0.00	47.00	5	1,886	0.27%
2019/06/25	1	46.90	2	46.95	46.85	-1	1,897	-0.05%
2019/06/24	2	48.15	0	0.00	47.80	2	1,922	0.10%
2019/06/21	1	47.85	0	0.00	48.50	1	1,964	0.05%
2019/06/20	5	47.95	16	47.96	48.20	-11	2,020	-0.54%
2019/06/19	1	46.25	0	0.00	46.50	1	2,221	0.05%
2019/06/17	1	46.00	0	0.00	46.05	1	2,245	0.04%
2019/06/14	0	0.00	1	45.85	45.60	-1	2,298	-0.04%
2019/06/13	2	45.45	2	45.10	45.25	0	2,323	0.00%
2019/06/12	0	0.00	4	45.74	45.15	-4	2,375	-0.17%
2019/06/11	2	45.38	0	0.00	45.50	2	2,387	0.08%
2019/06/10	1	44.50	0	0.00	44.70	1	2,389	0.04%
2019/06/06	8	42.94	2	42.60	42.55	6	2,403	0.25%
2019/06/04	0	0.00	1	44.20	44.00	-1	2,437	-0.04%
2019/06/03	1	44.95	0	0.00	44.30	1	2,455	0.04%
2019/05/30	0	0.00	1	44.30	44.30	-1	2,526	-0.04%
2019/05/29	1	44.30	1	43.95	44.20	0	2,552	0.00%
2019/05/28	0	0.00	2	43.68	43.60	-2	2,631	-0.08%
2019/05/23	1	44.30	6	44.88	44.25	-5	2,734	-0.18%
2019/05/22	1	47.00	1	45.70	45.70	0	2,786	0.00%
2019/05/21	1	46.30	1	46.45	46.30	0	2,848	0.00%
2019/05/20	1	45.40	1	46.20	45.40	0	2,891	0.00%
2019/05/17	8	45.50	3	45.55	45.60	5	3,023	0.17%
2019/05/16	7	47.35	2	47.63	45.00	5	3,070	0.16%
2019/05/15	4	47.58	2	47.85	47.60	2	3,190	0.06%
2019/05/14	1	45.95	2	44.78	46.70	-1	3,393	-0.03%
2019/05/13	3	45.22	1	46.25	44.75	2	3,457	0.06%
2019/05/10	2	47.80	2	48.83	47.80	0	3,440	0.00%
2019/05/09	0	0.00	12	49.05	48.20	-12	3,436	-0.35%
2019/05/08	4	49.49	2	49.60	49.45	2	3,424	0.06%
2019/05/07	2	50.55	2	51.10	50.50	0	3,447	0.00%
2019/05/06	11	50.65	1	50.70	50.50	10	3,485	0.29%
2019/05/03	1	52.00	1	51.80	51.90	0	3,479	0.00%
2019/05/02	2	51.90	1	52.10	51.90	1	3,486	0.03%
2019/04/30	13	52.42	7	52.37	51.80	6	3,502	0.17%
2019/04/29	6	51.52	0	0.00	51.10	6	3,520	0.17%
2019/04/26	3	53.83	3	54.07	53.70	0	3,502	0.00%
2019/04/25	7	54.46	9	54.40	54.30	-2	3,529	-0.06%
2019/04/24	1	55.70	1	57.20	55.70	0	3,526	0.00%
2019/04/23	6	57.67	4	57.63	56.90	2	3,542	0.06%
2019/04/22	1	57.10	3	57.27	57.10	-2	3,511	-0.06%
2019/04/19	1	57.50	1	57.60	57.50	0	3,557	0.00%
2019/04/18	3	57.83	2	57.85	56.80	1	3,591	0.03%
2019/04/17	2	58.50	10	58.90	58.40	-8	3,683	-0.22%
2019/04/16	1	57.90	0	0.00	57.60	1	3,608	0.03%
2019/04/15	1	57.40	3	57.43	57.20	-2	3,613	-0.06%
2019/04/12	6	57.27	1	56.90	56.90	5	3,662	0.14%
2019/04/11	2	59.10	26	59.37	57.70	-24	3,678	-0.65%
2019/04/10	10	58.17	2	57.90	58.50	8	3,618	0.22%
2019/04/09	30	58.42	0	0.00	58.10	30	3,600	0.83%
2019/04/08	1	57.40	2	56.95	56.50	-1	3,523	-0.03%
2019/04/03	1	57.50	0	0.00	57.00	1	3,540	0.03%
2019/04/02	0	0.00	3	56.93	56.20	-3	3,538	-0.08%
2019/04/01	4	58.20	3	57.87	56.60	1	3,536	0.03%
2019/03/29	10	59.14	30	59.11	57.70	-20	3,503	-0.57%
2019/03/28	5	56.64	2	57.30	56.80	3	3,412	0.09%
2019/03/27	1	56.80	0	0.00	57.00	1	3,443	0.03%
2019/03/26	0	0.00	2	57.30	56.40	-2	3,465	-0.06%
2019/03/25	16	56.47	0	0.00	55.80	16	3,464	0.46%
2019/03/22	25	57.80	38	57.90	58.10	-13	3,431	-0.38%
2019/03/21	0	0.00	20	55.02	55.00	-20	3,247	-0.62%
2019/03/20	0	0.00	1	55.70	54.80	-1	3,327	-0.03%
2019/03/19	1	53.40	0	0.00	54.80	1	3,399	0.03%
2019/03/15	5	53.00	11.7	52.89	53.30	-6.7	3,460	-0.19%
2019/03/13	1	52.20	2	52.10	52.30	-1	3,681	-0.03%
2019/03/12	0	0.00	4	51.98	51.70	-4	3,773	-0.11%
2019/03/11	4	51.90	4	51.95	52.50	0	4,041	0.00%
2019/03/08	2	50.60	5	50.62	50.70	-3	4,103	-0.07%
2019/03/07	3	51.40	0	0.00	51.40	3	4,166	0.07%
2019/03/06	2	52.60	5	53.06	52.40	-3	4,376	-0.07%
2019/03/05	5	51.98	0	0.00	52.10	5	4,541	0.11%
2019/03/04	3	52.23	1	52.70	52.80	2	4,580	0.04%
2019/02/27	32	54.38	4	52.48	52.60	28	4,591	0.61%
2019/02/26	5	56.04	3	56.67	55.30	2	4,562	0.04%
2019/02/25	1	56.10	0	0.00	55.50	1	4,655	0.02%
2019/02/22	2	56.55	1	56.60	55.60	1	4,717	0.02%
2019/02/21	12	55.20	0	0.00	56.40	12	4,747	0.25%
2019/02/20	11	57.67	2	57.20	56.50	9	4,785	0.19%
2019/02/19	1	56.50	0	0.00	56.80	1	4,923	0.02%
2019/02/18	2	58.00	2	57.55	57.20	0	4,912	0.00%
2019/02/15	3	56.07	7	57.07	55.80	-4	4,835	-0.08%
2019/02/14	1	60.00	2	58.90	58.10	-1	4,841	-0.02%
2019/02/13	3	56.17	14	57.57	59.80	-11	4,812	-0.23%
2019/02/12	4	54.18	6.7	54.23	54.40	-2.7	4,667	-0.06%
2019/01/30	1	51.80	0	0.00	51.50	1	4,866	0.02%
2019/01/29	1	51.70	0	0.00	51.70	1	4,972	0.02%
2019/01/25	0	0.00	9	52.20	52.00	-9	5,402	-0.17%
2019/01/22	3	51.50	5	51.84	51.00	-2	5,724	-0.03%
2019/01/21	1	51.80	0	0.00	51.60	1	5,781	0.02%
2019/01/18	0	0.00	3	51.20	51.60	-3	5,860	-0.05%
2019/01/17	1	51.60	3	51.97	50.90	-2	5,940	-0.03%
2019/01/15	0	0.00	4	50.75	50.90	-4	6,061	-0.07%
2019/01/14	7	50.10	1	50.00	49.80	6	6,085	0.10%
2019/01/11	7	51.87	1	51.70	50.70	6	6,151	0.10%
2019/01/10	2	51.65	2	51.10	50.80	0	6,178	0.00%
2019/01/09	5	52.78	21	52.59	51.80	-16	6,290	-0.25%
2019/01/08	1	49.35	4	49.60	49.55	-3	6,309	-0.05%
2019/01/07	5	49.36	2	50.40	49.20	3	6,421	0.05%
2019/01/04	6	47.33	7	46.38	48.25	-1	6,580	-0.02%
2019/01/03	4	49.15	3	50.20	47.70	1	6,578	0.02%
2019/01/02	3	50.53	0	0.00	49.75	3	6,689	0.04%
2018/12/28	10	50.91	11	51.45	50.90	-1	6,866	-0.01%
2018/12/27	4	51.03	6	51.80	50.70	-2	7,028	-0.03%
2018/12/26	13	50.34	8	51.64	49.45	5	7,125	0.07%
2018/12/25	6	51.03	3	51.60	51.40	3	7,189	0.04%
2018/12/24	0	0.00	1	52.50	52.80	-1	7,257	-0.01%
2018/12/22	6	52.40	3	52.77	52.30	3	7,298	0.04%
2018/12/21	13	51.95	17	52.33	53.30	-4	7,426	-0.05%
2018/12/20	12	52.62	2	53.70	51.30	10	7,469	0.13%
2018/12/19	9	53.33	13	53.82	53.60	-4	7,560	-0.05%
2018/12/18	4	52.95	5	53.60	52.60	-1	7,636	-0.01%
2018/12/17	6	55.03	4	55.10	54.30	2	7,786	0.03%
2018/12/14	7	54.53	6	54.62	54.80	1	7,959	0.01%
2018/12/13	12	56.39	1	56.50	55.80	11	8,155	0.13%
2018/12/12	8	57.51	12	56.23	57.90	-4	8,185	-0.05%
2018/12/11	10	54.44	8	54.54	54.30	2	8,208	0.02%
2018/12/10	7	54.17	9	53.73	53.60	-2	8,326	-0.02%
2018/12/07	15	57.73	18	57.81	57.90	-3	8,443	-0.04%
2018/12/06	13	57.88	10	61.51	56.70	3	8,542	0.04%
2018/12/05	9	61.68	7	61.61	62.80	2	8,456	0.02%
2018/12/04	12	64.13	7	64.94	62.90	5	8,489	0.06%
2018/12/03	1	58.50	5	59.34	61.40	-4	8,389	-0.05%
2018/11/30	15	55.71	10	55.90	55.90	5	8,382	0.06%
2018/11/29	10	56.30	9	56.83	55.20	1	8,375	0.01%
2018/11/28	7	56.07	10	55.91	57.00	-3	8,290	-0.04%
2018/11/27	0	0.00	4	52.65	53.50	-4	8,241	-0.05%
2018/11/26	6	51.70	0	0.00	51.80	6	8,322	0.07%
2018/11/23	7	51.70	2	51.80	50.80	5	8,561	0.06%
2018/11/22	0	0.00	2	54.05	51.00	-2	8,652	-0.02%
2018/11/21	3	52.70	4	53.20	53.20	-1	8,697	-0.01%
2018/11/20	0	0.00	1	52.90	51.80	-1	8,820	-0.01%
2018/11/19	1	52.00	4	52.35	52.50	-3	8,847	-0.03%
2018/11/16	8	52.03	18	52.16	50.80	-10	8,893	-0.11%
2018/11/15	2	49.65	3	49.80	49.85	-1	8,787	-0.01%
2018/11/14	3	50.03	4	50.18	49.00	-1	8,836	-0.01%
2018/11/13	6	48.07	6	46.97	49.30	0	8,920	0.00%
2018/11/12	12	49.30	9	47.85	48.20	3	9,125	0.03%
2018/11/09	7	49.36	7	50.10	50.90	0	9,314	0.00%
2018/11/08	12	50.95	2	52.10	49.50	10	9,545	0.10%
2018/11/07	4	49.55	8	50.56	50.60	-4	9,471	-0.04%
2018/11/06	12	47.81	8	50.53	47.10	4	9,415	0.04%
2018/11/05	4	51.53	2	51.55	51.00	2	9,376	0.02%
2018/11/02	13	52.35	14	52.76	52.80	-1	9,289	-0.01%
2018/11/01	7	46.35	13	47.50	49.50	-6	9,016	-0.07%
2018/10/31	5	45.13	6	43.52	45.00	-1	8,874	-0.01%
2018/10/30	4	42.56	1	41.80	41.85	3	8,782	0.03%
2018/10/29	7	43.09	12	43.75	44.10	-5	8,758	-0.06%
2018/10/26	5	43.26	4	43.63	43.20	1	8,751	0.01%
2018/10/25	1	43.55	8	43.70	42.60	-7	8,670	-0.08%
2018/10/24	7	48.36	4	48.04	46.55	3	8,806	0.03%
2018/10/23	9	50.48	10	49.52	48.30	-1	8,802	-0.01%
2018/10/22	3	50.13	4	51.50	52.00	-1	9,000	-0.01%
2018/10/19	4	50.35	12	49.56	51.50	-8	9,314	-0.09%
2018/10/17	12	55.52	0	0.00	52.90	12	9,392	0.13%
2018/10/16	12	54.67	2	54.30	54.80	10	9,491	0.11%
2018/10/15	2	51.25	4	51.68	52.70	-2	9,571	-0.02%
2018/10/12	13	49.84	15	50.51	50.60	-2	9,774	-0.02%
2018/10/11	1	48.90	2	49.45	48.90	-1	9,842	-0.01%
2018/10/09	2	55.20	2	54.70	54.30	0	9,977	0.00%
2018/10/08	6	55.88	5	53.90	54.60	1	9,968	0.01%
2018/10/05	6	55.97	6	58.12	55.80	0	10,048	0.00%
2018/10/04	10	61.20	14	62.16	60.70	-4	10,168	-0.04%
2018/10/03	5	65.70	1	66.00	62.30	4	10,254	0.04%
2018/10/02	8	66.89	8	67.89	66.30	0	10,520	0.00%
2018/10/01	5	66.82	2	67.30	66.90	3	10,774	0.03%
2018/09/28	10	67.15	18	67.28	66.80	-8	11,083	-0.07%
2018/09/27	13	68.70	18	67.49	67.20	-5	11,480	-0.04%
2018/09/26	25	71.43	26	72.21	69.90	-1	11,749	-0.01%
2018/09/25	23	71.20	23	71.54	71.80	0	11,966	0.00%
2018/09/21	12	70.10	16	70.28	71.10	-4	12,254	-0.03%
2018/09/20	15	69.21	17	69.54	68.80	-2	12,359	-0.02%
2018/09/19	18	69.59	17	69.92	67.70	1	12,339	0.01%
2018/09/18	15	69.36	7	70.14	67.70	8	12,441	0.06%
2018/09/17	9	72.22	11	72.63	72.10	-2	12,566	-0.02%
2018/09/14	13	69.31	28	69.86	71.40	-15	12,681	-0.12%
2018/09/13	19	69.48	11	70.71	66.80	8	12,811	0.06%
2018/09/12	18	67.98	38	68.50	70.50	-20	12,921	-0.15%
2018/09/11	44	69.55	42	69.11	68.50	2	13,251	0.02%
2018/09/10	19	68.06	19	67.85	68.30	0	13,513	0.00%
2018/09/07	13	70.15	11	68.99	67.40	2	13,846	0.01%
2018/09/06	8	73.20	7	73.21	73.00	1	14,026	0.01%
2018/09/05	13	73.90	12	74.11	72.80	1	14,318	0.01%
2018/09/04	36	73.23	36	73.76	74.50	0	14,822	0.00%
2018/09/03	70	76.07	4	72.40	73.20	66	15,044	0.44%
2018/08/31	7	78.97	5	79.94	78.70	2	15,186	0.01%
2018/08/30	10	80.33	14	80.46	80.00	-4	15,630	-0.03%
2018/08/29	16	78.82	22	79.00	78.90	-6	15,641	-0.04%
2018/08/28	16	78.89	9	78.93	78.40	7	15,690	0.04%
2018/08/27	5	77.34	20	76.78	79.40	-15	15,751	-0.10%
2018/08/24	2	73.40	6	73.98	72.90	-4	15,788	-0.03%
2018/08/23	18	72.84	3	72.80	72.50	15	16,046	0.09%
2018/08/22	9	76.17	23	76.71	76.30	-14	16,194	-0.09%
2018/08/21	11	76.58	8	76.53	76.00	3	16,247	0.02%
2018/08/20	11	75.30	8	76.53	77.00	3	16,290	0.02%
2018/08/17	15	76.35	7	78.44	75.40	8	16,316	0.05%
2018/08/16	8	79.80	7.1	80.82	79.80	0.9	16,205	0.01%
2018/08/15	13	77.45	12	78.05	76.40	1	16,074	0.01%
2018/08/14	3	71.83	9	71.97	75.50	-6	15,987	-0.04%
2018/08/13	4	70.93	3	74.37	69.30	1	16,020	0.01%
2018/08/10	11	78.37	5	81.94	77.00	6	16,050	0.04%
2018/08/09	15	85.11	10	85.34	83.00	5	16,081	0.03%
2018/08/08	7	91.97	1	89.20	86.00	6	16,101	0.04%
2018/08/07	1	91.00	1	90.20	93.40	0	16,964	0.00%
2018/08/06	4	91.13	1	90.80	88.80	3	17,229	0.02%
2018/08/03	3	87.27	3	88.60	89.70	0	18,012	0.00%
2018/08/02	4	88.43	2	92.00	88.00	2	18,431	0.01%
2018/08/01	1	97.60	3	97.30	96.80	-2	18,863	-0.01%
2018/07/31	12	98.83	12	99.08	99.10	0	19,372	0.00%
2018/07/30	4	98.75	0	0.00	94.10	4	19,404	0.02%
2018/07/27	15	104.13	11	104.45	104.50	4	19,475	0.02%
2018/07/26	17	99.04	31	98.05	100.50	-14	19,293	-0.07%
2018/07/25	18	90.69	19	91.34	91.50	-1	19,081	-0.01%
2018/07/24	27	89.96	30	90.21	91.70	-3	19,179	-0.02%
2018/07/23	44	88.35	45	89.06	89.40	-1	19,232	-0.01%
2018/07/20	23	92.45	6	93.20	87.10	17	19,168	0.09%
2018/07/19	18	96.02	23	96.87	96.70	-5	19,136	-0.03%
2018/07/18	24	99.87	12	102.51	93.60	12	19,145	0.06%
2018/07/17	35	105.69	29	105.64	104.00	6	19,337	0.03%
2018/07/16	19	109.05	19	109.47	109.00	0	19,683	0.00%
2018/07/13	29	111.86	24	112.38	109.00	5	19,885	0.03%
2018/07/12	8	107.70	10	109.05	113.50	-2	19,862	-0.01%
2018/07/11	15	106.33	14	106.57	107.00	1	19,795	0.01%
2018/07/10	12	107.42	17	108.88	111.50	-5	19,978	-0.03%
2018/07/09	33	109.52	26	110.33	105.00	7	19,874	0.04%
2018/07/06	19	107.45	18	109.03	109.50	1	19,736	0.01%
2018/07/05	22	109.86	28	109.13	114.00	-6	19,530	-0.03%
2018/07/04	22	106.57	31	106.73	104.50	-9	19,238	-0.05%
2018/07/03	19	121.61	17	122.56	113.50	2	19,048	0.01%
2018/07/02	17	119.91	20	121.50	124.00	-3	18,863	-0.02%
2018/06/29	11	124.09	9	124.06	119.50	2	18,504	0.01%
2018/06/28	8	127.13	5	128.30	126.50	3	18,229	0.02%
2018/06/27	16	134.47	14	134.64	127.00	2	18,059	0.01%
2018/06/26	16	125.38	16	128.53	131.50	0	17,690	0.00%
2018/06/25	3	131.33	4	131.13	127.00	-1	17,433	-0.01%
2018/06/22	22	126.57	22	127.93	127.00	0	17,195	0.00%
2018/06/21	11	132.64	6	135.67	128.50	5	16,917	0.03%
2018/06/20	43	135.95	35	133.10	133.00	8	16,606	0.05%
2018/06/19	12	147.33	11	147.41	141.00	1	16,151	0.01%
2018/06/15	27	143.87	25	145.56	145.00	2	15,795	0.01%
2018/06/14	10	135.90	18	137.22	138.50	-8	15,353	-0.05%
2018/06/13	27	133.39	43	131.71	135.00	-16	14,976	-0.11%
2018/06/12	27	145.50	22	146.25	140.50	5	14,599	0.03%
2018/06/11	33	136.61	26	137.17	142.00	7	14,019	0.05%
2018/06/08	15	127.57	17	129.62	129.50	-2	13,662	-0.01%
2018/06/07	14	126.25	13.2	127.77	130.50	0.8	13,354	0.01%
2018/06/06	4	115.25	8	117.25	119.00	-4	12,785	-0.03%
2018/06/05	11	109.41	9	109.28	108.50	2	12,509	0.02%
2018/06/04	5	112.90	7	113.86	114.00	-2	12,332	-0.02%
2018/06/01	27	106.70	18	106.53	108.00	9	12,138	0.07%
2018/05/31	20.2	110.47	12	114.50	106.00	8.2	11,972	0.07%
2018/05/30	7	114.71	6	115.75	115.50	1	11,704	0.01%
2018/05/29	10	109.40	5	110.80	117.00	5	11,578	0.04%
2018/05/28	11	100.45	6	102.92	106.50	5	11,519	0.04%
2018/05/25	8	94.79	9	94.03	97.00	-1	11,383	-0.01%
2018/05/24	9	87.00	10	87.38	90.00	-1	11,220	-0.01%
2018/05/23	6	82.55	9	85.09	85.70	-3	11,094	-0.03%
2018/05/22	13	84.92	9	86.72	86.10	4	10,936	0.04%
2018/05/21	4	80.93	8	81.09	82.50	-4	10,719	-0.04%
2018/05/18	2	73.20	14	74.57	75.00	-12	10,616	-0.11%
2018/05/17	7	78.13	1	74.80	71.60	6	10,536	0.06%
2018/05/16	6	79.23	4	79.10	79.50	2	10,438	0.02%
2018/05/15	25	83.74	22	84.04	83.90	3	10,353	0.03%
2018/05/14	21	79.38	4	79.98	80.90	17	9,472	0.18%
2018/05/11	23	74.57	17	73.54	73.60	6	9,173	0.07%
2018/05/10	10	73.58	16	74.39	76.60	-6	8,387	-0.07%
2018/05/09	21	67.40	23	67.40	69.70	-2	7,919	-0.03%
2018/05/08	12	62.85	18	62.74	63.40	-6	7,421	-0.08%
2018/05/07	10	60.02	21	60.24	61.70	-11	6,876	-0.16%
2018/05/04	20	55.67	16	55.29	56.10	4	6,616	0.06%
2018/05/03	27	53.76	27	53.67	54.70	0	6,488	0.00%
2018/05/02	11	54.55	10	54.64	54.90	1	6,406	0.02%
2018/04/30	15	52.63	16	53.31	53.70	-1	6,258	-0.02%
2018/04/27	3	54.07	10	55.27	56.20	-7	6,100	-0.11%
2018/04/26	14	53.44	10	55.40	51.10	4	5,970	0.07%
2018/04/25	8	54.53	28	55.98	56.60	-20	5,779	-0.35%
2018/04/24	27	57.10	25	56.24	55.10	2	5,577	0.04%
2018/04/23	50	60.11	28	60.35	61.20	22	5,251	0.42%
2018/04/20	47	55.96	44	56.54	57.40	3	4,819	0.06%
2018/04/19	4	53.00	10	52.62	53.70	-6	4,289	-0.14%
2018/04/18	3	46.12	12	47.63	48.85	-9	3,961	-0.23%
2018/04/17	7	50.31	24	50.58	49.25	-17	3,771	-0.45%
2018/04/16	6	51.40	22	51.70	54.70	-16	3,553	-0.45%
2018/04/13	6.2	49.58	21	49.07	50.00	-14.8	3,176	-0.46%
2018/04/12	18	47.14	21	46.44	46.60	-3	2,981	-0.10%
2018/04/11	2	43.48	39	44.23	45.40	-37	2,832	-1.31%
2018/04/10	22	41.91	124.4	42.09	41.30	-102.4	2,777	-3.69%	大賣/鉅額交易
2018/04/09	3	40.65	13	41.48	42.70	-10	2,717	-0.37%
2018/04/03	16	38.26	5	39.35	38.85	11	2,627	0.42%
2018/04/02	23	36.07	6	36.48	35.90	17	2,700	0.63%
2018/03/31	2	35.38	0	0.00	35.25	2	2,812	0.07%
2018/03/28	3	32.75	0	0.00	32.75	3	3,090	0.10%
2018/03/26	5	33.10	0	0.00	32.35	5	3,198	0.16%
2018/03/23	2	33.65	0	0.00	33.65	2	3,175	0.06%
2018/03/22	9	35.48	4	36.30	34.70	5	3,176	0.16%
2018/03/21	0	0.00	1	34.60	35.00	-1	3,117	-0.03%
2018/03/20	0	0.00	1	34.40	34.45	-1	3,094	-0.03%
2018/03/16	3	33.75	0	0.00	33.65	3	3,059	0.10%
2018/03/15	0	0.00	3	33.70	33.55	-3	3,052	-0.10%
2018/03/14	5	34.05	0	0.00	33.45	5	3,048	0.16%
2018/03/13	4	33.78	0	0.00	33.70	4	3,034	0.13%
2018/03/12	3	33.85	1	34.20	33.55	2	3,028	0.07%
2018/03/08	1	33.50	0	0.00	33.50	1	3,003	0.03%
2018/03/07	0	0.00	5	35.90	33.60	-5	2,981	-0.17%
2018/03/06	1	37.20	1	35.80	35.15	0	2,939	0.00%
2018/03/05	1	36.30	0	0.00	36.20	1	2,865	0.03%
2018/03/02	35	34.36	36	34.83	35.30	-1	2,780	-0.04%
2018/03/01	0	0.00	36	32.67	34.40	-36	2,630	-1.37%
2018/02/27	5	31.60	0	0.00	31.30	5	2,572	0.19%
2018/02/21	2	30.55	1	30.70	30.70	1	2,626	0.04%
2018/02/12	9	29.92	0	0.00	29.75	9	2,617	0.34%
2018/02/09	1	30.65	0	0.00	30.65	1	2,595	0.04%
2018/02/08	11	29.09	0	0.00	29.00	11	2,551	0.43%
2018/02/06	26	30.04	2	30.03	29.75	24	2,519	0.95%
2018/02/01	2	33.60	0	0.00	33.65	2	2,473	0.08%
2018/01/30	0	0.00	1	32.70	32.20	-1	2,437	-0.04%
2018/01/29	0.2	33.00	0	0.00	33.10	0.2	2,429	0.01%
2018/01/26	10	32.75	0	0.00	32.60	10	2,418	0.41%
2018/01/25	5	33.80	0	0.00	33.70	5	2,380	0.21%
2018/01/24	1	36.00	0	0.00	35.40	1	2,357	0.04%
2018/01/22	42	37.25	3.2	37.80	38.20	38.8	2,289	1.70%
2018/01/19	0	0.00	0.6	36.30	36.50	-0.6	2,212	-0.03%
2018/01/18	4	36.13	4	35.80	35.70	0	2,197	0.00%
2018/01/17	0	0.00	3	36.00	35.70	-3	2,176	-0.14%
2018/01/15	58	37.04	0	0.00	36.05	58	2,139	2.71%
2018/01/11	3	36.60	3	37.15	36.60	0	2,092	0.00%
2018/01/09	2	36.20	3	35.83	36.25	-1	1,982	-0.05%
2018/01/08	1	35.30	120	36.10	35.30	-119	1,944	-6.12%	大賣/鉅額交易
2018/01/05	1	37.70	1	38.00	38.10	0	1,865	0.00%
2018/01/04	3	39.75	2	39.40	39.05	1	1,799	0.06%
2018/01/03	2	38.53	2	39.10	39.00	0	1,686	0.00%
2018/01/02	1	37.60	1	37.25	37.05	0	1,492	0.00%