中航 (2612)-群益金鼎-三民券商分點個股進出

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

中航

(2612)

可現股當沖

股價
46.40
漲跌
▼1.20
漲幅
-2.52%
成交量
569張
產業
上市航運類股
304人加入追蹤

立即追蹤
本地時間:14:30

三大法人
融資融券
八大官股
籌碼集中度
籌碼分析
券商分點買賣
券商分點績效
股權分散表

中航 (2612)籌碼相關－群益金鼎-三民券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

群益金鼎-三民券商分點個股進出
群益金鼎-三民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
2024/05/23	1.1	46.96	0	0.00	46.40	1.1	1,270	0.09%
2024/05/20	0	0.00	3	47.73	47.70	-3	1,340	-0.22%
2024/05/17	3.1	48.27	0	0.00	47.25	3.1	1,368	0.22%
2024/05/16	2	48.20	12	49.22	49.30	-10	1,346	-0.74%
2024/05/15	4.1	48.21	0.2	48.65	48.60	3.9	1,326	0.29%
2024/05/14	2	49.48	1	50.80	49.35	1	1,302	0.08%
2024/05/13	4.2	51.24	2.1	50.78	50.10	2.1	1,233	0.17%
2024/05/10	3	49.07	4.1	51.11	50.00	-1.1	1,097	-0.10%
2024/05/09	1	48.95	3.1	49.09	48.30	-2.1	948	-0.22%
2024/05/08	1	47.45	2.1	49.43	47.45	-1.1	883	-0.12%
2024/05/07	1	46.60	1	47.15	46.50	0	755	0.00%
2024/05/06	1	46.10	0	0.00	45.55	1	736	0.14%
2024/04/17	0.1	44.85	0	0.00	44.85	0.1	756	0.01%
2024/04/16	0	0.00	3	45.55	44.90	-3	777	-0.39%
2024/04/09	3	45.10	0	0.00	44.80	3	933	0.32%
2024/04/03	1	43.80	0	0.00	43.60	1	971	0.10%
2024/04/02	1	44.00	0	0.00	44.10	1	990	0.10%
2024/03/26	0.1	44.35	1	44.65	44.15	-1	1,159	-0.08%
2024/03/25	0	45.05	0	0.00	45.05	0	1,172	0.00%
2024/03/21	0.1	45.05	0	0.00	45.30	0.1	1,292	0.01%
2024/03/15	0.1	45.25	0	0.00	45.25	0.1	1,486	0.01%
2024/03/14	0	46.40	0	0.00	46.25	0	1,546	0.00%
2024/03/12	0.1	47.45	0	0.00	47.45	0.1	1,762	0.00%
2024/03/11	0	0.00	5	47.70	47.80	-5	2,075	-0.24%
2024/03/08	1	46.40	2	46.40	46.00	-1	2,751	-0.04%
2024/03/07	0.1	46.40	0	0.00	46.50	0.1	2,914	0.00%
2024/03/06	0	0.00	12	48.06	47.45	-12	3,063	-0.39%
2024/03/05	10	49.39	0	0.00	48.55	10	3,124	0.32%
2024/03/04	7	48.53	3	48.75	48.75	4	3,151	0.13%
2024/03/01	1	49.25	1.1	48.46	48.35	-0.1	3,287	0.00%
2024/02/29	3.1	48.83	5.1	48.85	48.60	-2	3,293	-0.06%
2024/02/27	1.2	46.83	1	46.90	46.80	0.2	3,264	0.01%
2024/02/26	1	48.80	0	0.00	48.10	1	3,252	0.03%
2024/02/23	2	48.00	1.1	48.18	47.45	0.9	3,233	0.03%
2024/02/22	0.1	47.50	0	0.00	47.70	0.1	3,212	0.00%
2024/02/21	1	47.60	1.2	47.47	47.20	-0.2	3,186	0.00%
2024/02/20	2	46.55	1.1	46.54	46.30	1	3,155	0.03%
2024/02/19	0	0.00	6.1	45.19	45.20	-6.1	3,126	-0.19%
2024/02/16	3	44.20	0	0.00	44.05	3	3,123	0.10%
2024/02/15	0	0.00	1	44.25	44.35	-1	3,126	-0.03%
2024/01/31	1	44.20	0	0.00	44.35	1	3,120	0.03%
2024/01/30	2	44.80	0	0.00	44.75	2	3,119	0.06%
2024/01/22	0	0.00	0.1	45.30	45.30	-0.1	3,143	0.00%
2024/01/17	0.1	44.95	0	0.00	44.50	0.1	3,147	0.00%
2024/01/16	0	45.85	0	0.00	45.60	0	3,142	0.00%
2024/01/11	0.1	47.40	0	0.00	47.40	0.1	3,154	0.00%
2024/01/10	0.1	48.10	0	0.00	48.00	0.1	3,158	0.00%
2024/01/09	2.1	49.85	0.1	49.30	49.50	2	3,140	0.06%
2024/01/08	2	51.00	0	0.00	51.70	2	3,112	0.06%
2024/01/05	2	51.20	3	51.73	52.40	-1	3,101	-0.03%
2024/01/04	2	52.05	2	52.20	52.00	0	3,066	0.00%
2024/01/03	0	0.00	1	50.50	50.40	-1	3,007	-0.03%
2024/01/02	0	0.00	1	52.20	50.90	-1	3,020	-0.03%
2023/12/28	1	51.09	0	0.00	50.90	1	2,998	0.03%
2023/12/27	5	52.30	0	0.00	52.30	5	2,988	0.17%
2023/12/26	0.1	52.80	2	52.90	52.80	-1.9	2,975	-0.06%
2023/12/25	3	52.17	1.2	52.11	52.10	1.9	2,971	0.06%
2023/12/22	0.1	54.40	0	0.00	54.30	0.1	2,976	0.00%
2023/12/21	1	54.80	1	55.20	55.30	0	2,958	0.00%
2023/12/18	5	54.80	0.2	54.50	54.90	4.8	3,051	0.16%
2023/12/15	3.1	55.47	1	55.30	55.00	2.1	3,101	0.07%
2023/12/14	2.1	56.75	9	56.12	55.40	-7	3,135	-0.22%
2023/12/13	6.2	58.00	4.2	58.92	57.50	2.1	3,115	0.07%
2023/12/12	1.1	57.00	3.9	56.56	56.60	-2.9	3,102	-0.09%
2023/12/11	4	56.35	1	56.20	56.90	3	3,103	0.10%
2023/12/08	3	56.27	0	0.00	57.40	3	3,035	0.10%
2023/12/07	0	58.00	0.1	57.45	57.70	-0.1	2,944	0.00%
2023/12/06	15	59.77	9.2	58.50	60.00	5.8	2,811	0.21%
2023/12/05	20.1	61.58	28.2	61.37	56.40	-8.1	2,507	-0.32%
2023/12/04	18	54.51	20.1	54.91	56.80	-2.1	1,821	-0.11%
2023/12/01	0	0.00	1.1	51.70	51.70	-1.1	1,652	-0.07%
2023/11/30	2	46.70	0	0.00	47.05	2	1,484	0.13%
2023/11/29	0	0.00	2	44.93	44.95	-2	1,409	-0.14%
2023/11/28	6	44.28	6	45.94	43.75	0	1,363	0.00%
2023/11/27	2	42.85	0	0.00	42.20	2	1,207	0.17%
2023/11/20	0	0.00	1	40.75	40.65	-1	1,193	-0.08%
2023/11/16	0	0.00	10	40.32	40.40	-10	1,239	-0.81%
2023/11/13	1	39.95	0	0.00	39.15	1	1,333	0.07%
2023/11/08	0	0.00	2	39.80	39.65	-2	1,343	-0.15%
2023/11/07	10	39.85	0	0.00	39.75	10	1,350	0.74%
2023/11/03	2	40.35	0	0.00	40.00	2	1,364	0.15%
2023/11/01	1	39.20	0	0.00	39.15	1	1,363	0.07%
2023/10/31	0.1	39.35	0	0.00	39.15	0.1	1,365	0.00%
2023/10/30	0.1	40.85	0	0.00	40.70	0.1	1,423	0.00%
2023/10/27	0.1	41.25	2	41.00	41.25	-2	1,493	-0.13%
2023/10/26	0.2	41.35	0	0.00	41.60	0.2	1,508	0.01%
2023/10/25	0	42.55	0	0.00	42.50	0	1,576	0.00%
2023/10/23	0.1	42.45	0	0.00	42.70	0.1	1,593	0.01%
2023/10/18	0	0.00	1	42.10	42.35	-1	1,544	-0.06%
2023/10/17	0.1	41.75	1	42.20	41.75	-0.9	1,529	-0.06%
2023/10/16	1	42.35	0	0.00	42.30	1	1,528	0.07%
2023/10/13	2	44.65	0	0.00	43.55	2	1,523	0.13%
2023/10/12	0	0.00	1	43.80	44.20	-1	1,515	-0.07%
2023/10/06	1	44.15	1	45.05	45.00	0	1,500	0.00%
2023/10/05	0	0.00	4	43.43	43.35	-4	1,474	-0.27%
2023/10/04	1	43.50	0	0.00	43.25	1	1,470	0.07%
2023/10/03	0.1	43.20	0	0.00	43.25	0.1	1,459	0.00%
2023/09/28	3	45.30	1.5	44.73	45.00	1.5	1,435	0.10%
2023/09/27	1	45.40	0	0.00	44.45	1	1,414	0.07%
2023/09/26	1	44.45	1	43.95	43.80	0	1,374	0.00%
2023/09/21	2	46.13	2	44.85	45.85	0	1,323	0.00%
2023/09/20	10	47.31	10	47.85	45.10	0	1,182	0.00%
2023/09/19	0	0.00	0	44.70	44.70	0	1,052	0.00%
2023/09/18	0	0.00	4	44.05	43.60	-4	991	-0.41%
2023/09/15	0	0.00	2	44.93	43.80	-2	955	-0.21%
2023/09/14	1	42.75	28	42.57	42.35	-27	860	-3.14%
2023/09/13	6	39.98	0	0.00	40.50	6	829	0.72%
2023/09/12	4	40.10	0	0.00	40.10	4	828	0.48%
2023/09/11	18	40.35	0	0.00	40.00	18	830	2.17%
2023/09/06	0	40.40	0	0.00	40.35	0	811	0.00%
2023/09/01	0.1	40.35	0	0.00	40.35	0.1	807	0.01%
2023/08/23	1	42.20	0	0.00	41.15	1	810	0.12%
2023/08/22	0	0.00	1.1	42.06	42.00	-1.1	803	-0.13%
2023/08/21	21	42.28	23	45.06	41.30	-2	771	-0.26%
2023/08/18	0	0.00	0.1	42.65	42.65	-0.1	690	-0.01%
2023/08/11	1	40.15	0	0.00	39.90	1	644	0.16%
2023/08/04	1	41.95	20	41.46	41.50	-19	621	-3.06%
2023/08/02	24	43.74	0	0.00	41.55	24	615	3.90%
2023/08/01	2	43.60	13	44.57	44.30	-11	541	-2.03%
2023/07/31	0	0.00	1	41.20	41.20	-1	468	-0.21%
2023/07/28	3	43.13	0.1	41.50	41.80	3	447	0.66%
2023/07/18	0	0.00	6	38.60	38.50	-6	353	-1.70%
2023/07/13	0.1	38.55	0	0.00	38.50	0.1	350	0.03%
2023/07/06	0	0.00	5	41.78	41.80	-5	338	-1.48%
2023/07/05	0	0.00	0.3	41.95	41.85	-0.3	340	-0.07%
2023/07/04	0	0.00	2	41.90	41.95	-2	346	-0.58%
2023/07/03	2	41.85	0.1	42.00	42.15	2	347	0.56%
2023/06/29	5	40.58	0	0.00	40.45	5	338	1.48%
2023/06/14	0	0.00	0.1	41.85	42.05	-0.1	381	-0.03%
2023/05/31	0.3	40.00	0	0.00	39.80	0.3	510	0.05%
2023/03/29	0.2	39.20	0	0.00	39.20	0.2	1,788	0.01%
2023/03/28	0	0.00	0	39.45	39.30	0	1,818	0.00%
2023/03/27	0	0.00	0.1	39.80	39.90	-0.1	1,846	-0.01%
2023/03/24	1	39.55	1	39.10	39.15	0	1,890	0.00%
2023/03/23	0.2	39.70	0	39.55	39.15	0.1	1,894	0.01%
2023/03/21	0	41.05	1.1	41.02	41.35	-1	1,885	-0.06%
2023/03/17	2.1	41.93	2.1	41.55	41.60	0.1	1,881	0.00%
2023/03/16	1.1	42.39	2	41.65	41.50	-1	1,877	-0.05%
2023/03/15	1	43.95	0	0.00	42.60	1	1,863	0.05%
2023/03/14	1	42.60	0	0.00	42.25	1	1,852	0.05%
2023/03/02	13	44.28	0.1	45.00	44.20	13	1,771	0.73%
2023/02/24	3.1	43.14	6	43.54	43.00	-3	1,617	-0.18%
2023/02/23	3	40.57	5	41.85	42.05	-2	1,500	-0.13%
2023/02/22	0	0.00	1	39.45	39.05	-1	1,409	-0.07%
2023/02/15	1	38.25	0	0.00	38.25	1	1,422	0.07%
2023/02/13	0.1	38.10	0	0.00	38.30	0.1	1,428	0.01%
2023/02/08	0.2	39.30	0	0.00	39.10	0.2	1,458	0.01%
2023/02/06	0	0.00	2	38.90	39.10	-2	1,463	-0.14%
2023/01/31	0	0.00	0.1	39.20	39.20	-0.1	1,446	-0.01%
2023/01/30	0.1	38.55	0	0.00	38.80	0.1	1,442	0.01%
2023/01/17	1	38.15	1	38.30	38.40	0	1,436	0.00%
2023/01/16	1	37.60	1	37.75	37.75	0	1,440	0.00%
2023/01/12	2	38.30	2	38.05	38.00	0	1,440	0.00%
2023/01/11	1	39.10	3	38.25	38.20	-2	1,438	-0.14%
2023/01/10	1	39.35	1	39.55	38.15	0	1,431	0.00%
2023/01/09	0	0.00	2	38.65	38.70	-2	1,431	-0.14%
2023/01/06	2.1	38.37	1	38.30	38.15	1.1	1,422	0.08%
2023/01/05	4.2	39.31	3.2	39.35	38.55	1	1,426	0.07%
2023/01/04	1.2	39.11	4	39.26	39.10	-2.8	1,414	-0.20%
2023/01/03	4.1	39.87	2	40.18	39.80	2.1	1,407	0.15%
2022/12/30	16	41.13	17	41.13	41.55	-1	1,384	-0.07%
2022/12/29	6	39.85	4	39.79	39.85	2	1,347	0.15%
2022/12/28	5	40.04	3	39.88	39.20	2	1,323	0.15%
2022/12/27	8.2	40.67	10.2	40.20	40.20	-2	1,318	-0.15%
2022/12/26	10.1	41.60	3	42.13	41.10	7.1	1,287	0.55%
2022/12/23	9.1	44.72	9	44.60	45.50	0.1	1,184	0.01%
2022/12/22	2	42.65	5	43.59	44.60	-3	867	-0.35%
2022/12/21	5	40.22	4.1	40.48	40.55	0.9	829	0.11%
2022/12/20	3	38.83	2	38.90	37.75	1	758	0.13%
2022/12/16	1	39.65	1	38.80	38.90	0	826	0.00%
2022/12/06	0	0.00	1	36.95	36.00	-1	1,258	-0.08%
2022/12/02	0	0.00	1	37.15	37.60	-1	1,253	-0.08%
2022/11/25	1	36.55	0	0.00	36.40	1	1,249	0.08%
2022/11/08	1	34.00	0	0.00	34.00	1	1,236	0.08%
2022/11/01	0.1	31.40	0	0.00	31.60	0.1	1,207	0.01%
2022/10/31	0	32.20	0	0.00	32.10	0	1,206	0.00%
2022/10/13	2	32.68	0	0.00	31.70	2	1,275	0.16%
2022/10/05	0	0.00	2	34.60	34.80	-2	1,238	-0.16%
2022/09/27	0.7	34.15	0	0.00	34.05	0.7	1,145	0.06%
2022/09/26	1	36.35	3	35.38	35.00	-2	1,119	-0.18%
2022/09/23	13	39.14	10	38.35	38.35	3	1,088	0.28%
2022/09/22	9	39.34	7.2	39.31	38.50	1.8	1,003	0.18%
2022/09/21	2.2	37.96	2.1	38.40	39.30	0.1	750	0.01%
2022/09/19	5	37.07	24	36.58	36.05	-19	670	-2.83%
2022/09/16	40	38.63	20	38.79	39.25	20	651	3.07%
2022/09/15	0	0.00	0.1	38.40	38.15	-0.1	598	-0.02%
2022/09/07	1	35.20	0	0.00	35.15	1	604	0.17%
2022/09/05	1	37.00	0	0.00	36.85	1	608	0.16%
2022/08/30	1	38.60	0	0.00	38.70	1	607	0.16%
2022/08/26	4	40.13	0	0.00	40.05	4	616	0.65%
2022/08/19	0.1	40.25	0	0.00	40.50	0.1	667	0.01%
2022/08/17	0.1	40.00	0	0.00	40.20	0.1	682	0.01%
2022/08/16	0.1	40.10	0	0.00	40.10	0.1	706	0.01%
2022/08/04	0	0.00	1	38.30	38.75	-1	904	-0.11%
2022/08/02	0	0.00	6	39.80	39.85	-6	947	-0.63%
2022/08/01	0.1	40.75	0	0.00	40.75	0.1	977	0.01%
2022/07/29	0	41.40	3	40.80	40.80	-3	1,031	-0.29%
2022/07/28	1.1	41.40	0	0.00	40.60	1.1	1,275	0.09%
2022/07/26	0	41.60	0	0.00	40.95	0	1,364	0.00%
2022/07/21	3	40.85	0	0.00	40.85	3	1,352	0.22%
2022/07/15	1	37.40	0	0.00	37.55	1	1,357	0.07%
2022/07/04	1	40.00	0	0.00	40.05	1	1,510	0.07%
2022/07/01	0	0.00	1	40.35	40.00	-1	1,512	-0.07%
2022/06/22	1	42.60	5	43.55	41.25	-4	1,479	-0.27%
2022/06/20	1	46.50	0	0.00	45.05	1	1,439	0.07%
2022/06/17	1	48.75	0	0.00	49.15	1	1,422	0.07%
2022/06/06	0	0.00	5	55.30	55.40	-5	1,805	-0.28%
2022/06/02	5	55.00	0	0.00	55.00	5	1,812	0.28%
2022/05/31	3	54.50	5	54.10	54.10	-2	1,898	-0.11%
2022/05/27	1	53.90	2	53.25	53.60	-1	1,927	-0.05%
2022/05/26	3	53.40	1	52.80	53.10	2	1,988	0.10%
2022/05/23	1	52.40	0	0.00	51.90	1	2,165	0.05%
2022/05/17	0	0.00	6	49.95	50.20	-6	2,184	-0.27%
2022/05/13	7	51.71	1	51.90	51.20	6	2,146	0.28%
2022/05/11	0.1	50.60	0	0.00	50.60	0.1	2,067	0.00%
2022/05/05	9	57.71	5	56.26	54.60	4	1,987	0.20%
2022/05/04	1	54.60	1	55.88	57.50	0	1,749	0.00%
2022/04/25	1	52.10	2	51.80	51.90	-1	1,677	-0.06%
2022/04/22	1	55.20	0	0.00	54.80	1	1,666	0.06%
2022/04/20	2	56.50	4	55.38	54.10	-2	1,630	-0.12%
2022/04/19	2	53.80	0	0.00	52.90	2	1,536	0.13%
2022/04/15	0	0.00	2	52.30	53.30	-2	1,515	-0.13%
2022/04/13	2	51.70	0	0.00	51.60	2	1,504	0.13%
2022/03/28	2	50.20	0	0.00	51.20	2	1,578	0.13%
2022/03/24	0	0.00	1	52.00	51.90	-1	1,622	-0.06%
2022/03/23	0	0.00	3	52.43	52.30	-3	1,671	-0.18%
2022/03/22	0	0.00	2	52.60	52.40	-2	1,698	-0.12%
2022/03/18	0	54.10	1	53.50	53.00	-1	1,747	-0.06%
2022/03/16	0	0.00	2	51.80	52.30	-2	1,771	-0.11%
2022/03/11	8	56.33	0	0.00	56.00	8	1,875	0.43%
2022/03/10	1	57.20	8	57.10	57.20	-7	1,810	-0.39%
2022/03/04	0	0.00	1.3	55.02	54.20	-1.3	1,728	-0.07%
2022/03/03	0	0.00	0	54.90	54.00	0	1,669	0.00%
2022/03/02	0.1	53.70	0	0.00	53.20	0.1	1,671	0.00%
2022/03/01	2.2	54.98	0	0.00	54.00	2.2	1,660	0.13%
2022/02/25	4	55.35	2.1	55.19	55.30	1.9	1,604	0.12%
2022/02/24	10	53.21	9	53.59	51.50	1	1,466	0.07%
2022/02/23	1	53.30	1	53.60	53.20	0	1,454	0.00%
2022/02/22	2	51.70	0	0.00	52.40	2	1,428	0.14%
2022/02/21	1.1	53.88	0	0.00	53.50	1.1	1,423	0.08%
2022/02/18	2	53.39	5	52.92	53.40	-3	1,421	-0.21%
2022/02/17	0	52.30	10	53.00	52.00	-10	1,442	-0.69%
2022/02/16	1	52.10	0	53.50	52.30	1	1,465	0.07%
2022/02/11	1.1	52.38	0	0.00	52.20	1.1	1,610	0.07%
2022/02/10	1.2	52.67	1	53.40	52.40	0.2	1,696	0.01%
2022/02/08	0.2	51.10	0	0.00	51.30	0.2	1,752	0.01%
2022/02/07	5.1	49.51	0	0.00	50.50	5.1	1,806	0.28%
2022/01/25	0.1	48.00	7	47.99	47.80	-6.9	1,949	-0.35%
2022/01/24	0.2	48.79	0	0.00	49.30	0.2	1,974	0.01%
2022/01/21	0.1	50.30	0	0.00	49.20	0.1	2,013	0.00%
2022/01/20	0.3	51.34	0	0.00	50.50	0.3	2,036	0.02%
2022/01/19	0.1	51.40	0	0.00	50.60	0.1	2,072	0.00%
2022/01/17	0.1	52.50	0	0.00	52.70	0.1	2,192	0.00%
2022/01/12	0	53.40	0	0.00	53.00	0	2,305	0.00%
2022/01/10	0.3	55.36	0	0.00	54.90	0.3	2,444	0.01%
2022/01/07	0	55.30	0	0.00	55.20	0	2,521	0.00%
2022/01/06	0	56.87	0	0.00	56.10	0	2,705	0.00%
2022/01/04	0.1	57.40	0	0.00	57.60	0.1	2,944	0.00%
2022/01/03	0.1	57.90	0	0.00	57.20	0.1	3,376	0.00%
2021/12/27	1	59.80	1	59.30	59.10	0	4,150	0.00%
2021/12/24	0	60.30	2	60.40	59.90	-2	4,457	-0.04%
2021/12/23	2	61.58	0	0.00	60.70	2	4,690	0.04%
2021/12/22	5.1	61.20	0	0.00	61.20	5.1	4,808	0.11%
2021/12/21	8	61.19	13	61.74	61.70	-5	4,829	-0.10%
2021/12/17	15	60.55	23.3	60.82	60.10	-8.3	4,892	-0.17%
2021/12/16	0.1	59.25	0	0.00	59.00	0.1	4,894	0.00%
2021/12/15	0	0.00	1	57.50	60.00	-1	4,909	-0.02%
2021/12/14	0	58.60	1	58.60	57.90	-1	4,932	-0.02%
2021/12/13	0	0.00	0.2	60.90	60.20	-0.2	4,948	0.00%
2021/12/10	0.3	60.06	0.1	60.90	60.80	0.3	5,019	0.01%
2021/12/09	1.1	61.12	3	60.50	61.00	-1.9	5,153	-0.04%
2021/12/08	20.1	62.69	7	62.51	60.90	13.1	5,290	0.25%
2021/12/07	0	0.00	1	59.50	59.40	-1	5,268	-0.02%
2021/12/06	2	58.20	13.4	59.30	59.00	-11.4	5,306	-0.22%
2021/12/03	14.4	57.93	2	59.90	57.10	12.4	5,420	0.23%
2021/12/02	10	58.48	12.9	58.76	58.50	-2.9	5,684	-0.05%
2021/12/01	1	56.40	1	56.80	57.00	0	5,769	0.00%
2021/11/30	0	0.00	1	56.40	56.70	-1	5,975	-0.02%
2021/11/29	1	55.60	1	55.80	55.00	0	6,192	0.00%
2021/11/26	10.3	55.99	0	0.00	54.80	10.3	6,429	0.16%
2021/11/25	1.2	57.47	0	0.00	57.30	1.2	6,750	0.02%
2021/11/24	0	0.00	2	57.25	57.40	-2	7,202	-0.03%
2021/11/23	2.1	56.95	0	0.00	56.40	2.1	7,582	0.03%
2021/11/19	0	55.20	2	55.60	55.10	-2	9,213	-0.02%
2021/11/18	0	55.80	0	0.00	55.80	0	10,036	0.00%
2021/11/17	3	55.40	0	0.00	55.60	3	10,364	0.03%
2021/11/15	0.3	56.53	0	0.00	55.90	0.3	12,147	0.00%
2021/11/12	1	57.49	0	0.00	57.30	1	12,571	0.01%
2021/11/11	0.4	58.13	2	59.30	57.50	-1.6	12,753	-0.01%
2021/11/10	0.4	59.40	6	59.52	58.90	-5.6	12,861	-0.04%
2021/11/09	0.1	59.50	5	61.60	61.00	-4.9	13,124	-0.04%
2021/11/08	0.1	59.02	0	0.00	59.50	0.1	13,076	0.00%
2021/11/05	0	57.40	0	0.00	58.10	0	13,082	0.00%
2021/11/04	0.2	58.51	0	0.00	57.80	0.2	13,157	0.00%
2021/11/03	13	58.62	10	58.90	58.60	3	13,463	0.02%
2021/11/02	0	0.00	8	57.18	56.40	-8	13,600	-0.06%
2021/11/01	7	56.66	0	0.00	55.90	7	13,586	0.05%
2021/10/29	1	55.90	2	55.20	56.20	-1	13,577	-0.01%
2021/10/27	0	56.45	0	0.00	55.90	0	13,613	0.00%
2021/10/26	2.1	56.42	2	57.00	57.80	0.1	13,719	0.00%
2021/10/25	4.1	57.75	3	57.53	57.30	1.1	13,897	0.01%
2021/10/22	0	57.20	0	0.00	56.50	0	14,132	0.00%
2021/10/21	5	60.90	0	0.00	60.20	5	14,529	0.03%
2021/10/20	2	61.20	1	60.70	60.20	1	14,577	0.01%
2021/10/19	5.1	60.58	0	0.00	60.80	5.1	14,663	0.03%
2021/10/18	9.1	61.18	3	61.10	60.70	6.1	14,811	0.04%
2021/10/15	7	63.56	11	63.41	64.50	-4	14,843	-0.03%
2021/10/14	14.1	63.05	10	63.43	63.00	4.1	14,886	0.03%
2021/10/13	9	66.67	14	67.56	65.00	-5	14,908	-0.03%
2021/10/12	7.2	69.88	3	67.70	67.40	4.2	15,339	0.03%
2021/10/08	20.2	73.15	13	73.29	73.40	7.2	15,744	0.05%
2021/10/07	7	69.96	13.3	69.94	73.50	-6.3	15,640	-0.04%
2021/10/06	11	68.18	6	67.47	66.90	5	15,509	0.03%
2021/10/05	3.1	67.14	8	67.29	69.50	-5	15,452	-0.03%
2021/10/04	17	67.65	20	67.92	68.50	-3	15,332	-0.02%
2021/10/01	11.2	71.73	9	73.20	67.50	2.2	14,982	0.01%
2021/09/30	7	69.74	10.3	72.87	75.00	-3.3	14,709	-0.02%
2021/09/29	1	67.40	1	67.20	68.20	0	14,499	0.00%
2021/09/28	0.1	66.82	0	0.00	66.30	0.1	14,436	0.00%
2021/09/27	1.2	70.83	0	0.00	68.60	1.2	14,456	0.01%
2021/09/24	1	70.10	1.1	69.43	69.80	-0.1	14,543	0.00%
2021/09/23	1.1	68.45	2	68.80	67.90	-0.9	14,643	-0.01%
2021/09/22	1	67.20	0	0.00	66.90	1	15,230	0.01%
2021/09/17	0	0.00	3	69.83	69.20	-3	15,480	-0.02%
2021/09/16	4	69.63	0	0.00	69.40	4	15,511	0.03%
2021/09/14	21	70.36	20.1	68.52	71.20	0.9	16,130	0.01%
2021/09/13	5.1	71.62	11.1	71.92	70.60	-6	16,486	-0.04%
2021/09/10	8	68.28	9.1	68.46	69.00	-1.1	16,356	-0.01%
2021/09/09	3	67.80	7	67.74	67.60	-4	16,450	-0.02%
2021/09/08	5.2	68.38	6	68.42	69.00	-0.8	16,516	0.00%
2021/09/07	17.1	70.50	19	70.21	68.30	-1.9	16,502	-0.01%
2021/09/06	5.3	69.20	3	68.80	68.00	2.3	16,341	0.01%
2021/09/03	4.3	70.07	3	70.80	70.40	1.3	16,290	0.01%
2021/09/02	6	73.10	10	73.55	73.90	-4	16,108	-0.02%
2021/09/01	18.9	74.24	3.1	72.79	72.70	15.8	15,923	0.10%
2021/08/31	14.4	77.66	11	77.82	76.50	3.4	15,808	0.02%
2021/08/30	21	81.60	18.1	82.26	79.50	2.9	15,517	0.02%
2021/08/27	44.1	82.08	36	81.65	78.70	8.1	15,101	0.05%
2021/08/26	24	86.15	30	86.22	86.50	-6	14,782	-0.04%
2021/08/25	77	84.77	72	85.10	83.90	5	14,431	0.03%
2021/08/24	22	85.45	51.7	87.13	89.20	-29.7	13,367	-0.22%
2021/08/23	1	80.00	26.2	80.82	81.10	-25.2	12,622	-0.20%
2021/08/20	115.1	73.31	90.3	73.37	73.80	24.8	12,393	0.20%	大買/
2021/08/19	25	73.30	15.1	73.35	74.30	9.9	11,414	0.09%
2021/08/18	44	65.50	67	65.29	67.60	-23	10,866	-0.21%
2021/08/17	21	61.84	17.1	62.88	61.50	3.9	10,620	0.04%
2021/08/16	39.1	61.59	30	61.68	60.50	9.1	10,638	0.09%
2021/08/13	61	63.61	78.2	64.15	63.40	-17.2	10,576	-0.16%
2021/08/12	1	61.30	0	0.00	61.40	1	10,286	0.01%
2021/08/11	30.1	59.95	31	59.71	60.10	-1	10,350	-0.01%
2021/08/10	36	62.62	25	63.09	61.00	11	10,346	0.11%
2021/08/09	42	63.51	28	63.25	62.90	14	10,306	0.14%
2021/08/06	1	59.90	4.1	62.97	63.80	-3.1	10,027	-0.03%
2021/08/05	2	59.50	11	58.42	58.00	-9	9,860	-0.09%
2021/08/04	5	59.98	5	60.32	59.80	0	9,882	0.00%
2021/08/03	0	60.00	1	61.00	59.50	-1	9,956	-0.01%
2021/08/02	5	59.14	5	59.64	60.60	0	10,072	0.00%
2021/07/30	16	62.68	25	61.21	59.00	-9	10,069	-0.09%
2021/07/29	1.1	63.34	4	65.08	64.80	-2.9	10,005	-0.03%
2021/07/28	10	62.86	4	62.53	61.80	6	9,875	0.06%
2021/07/27	8	66.21	24.2	65.32	64.60	-16.2	9,737	-0.17%
2021/07/23	7	62.44	4	63.08	61.70	3	9,637	0.03%
2021/07/22	3	61.37	6	60.43	61.60	-3	9,688	-0.03%
2021/07/21	11	61.89	9	61.49	60.50	2	9,818	0.02%
2021/07/20	3	64.40	9	65.61	63.50	-6	9,831	-0.06%
2021/07/19	14	68.91	3	69.63	67.20	11	9,867	0.11%
2021/07/16	29	73.22	48	74.06	71.20	-19	9,913	-0.19%
2021/07/15	66	74.15	56.3	73.67	76.80	9.7	9,603	0.10%
2021/07/14	34	64.84	11	67.15	69.90	23	9,367	0.25%
2021/07/13	1.1	69.05	12.2	65.04	63.60	-11.1	9,132	-0.12%
2021/07/12	2.2	70.78	0	0.00	70.60	2.2	9,180	0.02%
2021/07/09	2	73.50	0	0.00	71.80	2	9,158	0.02%
2021/07/08	1	70.20	6	70.00	75.70	-5	9,186	-0.05%
2021/07/07	2	77.20	7	75.10	74.50	-5	9,206	-0.05%
2021/07/06	2	78.80	3	78.73	78.00	-1	9,207	-0.01%
2021/07/05	11.1	76.27	4	79.85	79.50	7.1	9,199	0.08%
2021/07/02	5	84.40	1	88.60	84.00	4	9,161	0.04%
2021/07/01	9	88.50	19	88.81	88.00	-10	9,120	-0.11%
2021/06/30	23	79.49	18	79.33	86.80	5	9,014	0.06%
2021/06/29	90	85.38	82	86.09	82.40	8	8,883	0.09%
2021/06/28	18	77.62	15	80.24	80.40	3	8,271	0.04%
2021/06/25	3	73.10	0	73.10	73.10	3	7,982	0.04%
2021/06/24	10	66.50	9	63.80	66.50	1	7,919	0.01%
2021/06/23	40	63.48	22	62.03	60.50	18	7,630	0.24%
2021/06/22	4	63.88	19	64.40	65.60	-15	7,189	-0.21%
2021/06/21	6	59.70	1	59.70	59.70	5	6,685	0.07%
2021/06/18	1	50.70	3	52.33	54.30	-2	6,679	-0.03%
2021/06/17	3	49.03	8	48.64	49.45	-5	6,593	-0.08%
2021/06/16	13	47.85	25	48.52	47.40	-12	6,545	-0.18%
2021/06/15	5	48.62	19	48.20	49.00	-14	6,430	-0.22%
2021/06/11	3	45.65	4	46.44	46.45	-1	6,287	-0.02%
2021/06/09	12	46.24	0	0.00	44.85	12	6,220	0.19%
2021/06/08	13	46.33	23	47.13	46.60	-10	6,177	-0.16%
2021/06/04	13	46.50	6	46.49	45.60	7	5,996	0.12%
2021/06/03	7	46.95	7	47.57	47.50	0	5,961	0.00%
2021/06/02	37	46.54	17	47.70	46.95	20	5,904	0.34%
2021/06/01	14	44.59	24	45.16	45.80	-10	5,713	-0.18%
2021/05/31	12	44.44	12	45.03	44.85	0	5,664	0.00%
2021/05/28	27	45.01	19.7	45.29	45.30	7.3	5,579	0.13%
2021/05/27	8	45.31	9	45.19	45.00	-1	5,467	-0.02%
2021/05/26	5	44.75	3	44.55	44.30	2	5,229	0.04%
2021/05/25	26	47.41	14	46.73	44.25	12	5,143	0.23%
2021/05/24	2	44.00	5	44.11	45.95	-3	4,954	-0.06%
2021/05/21	2	40.58	0	0.00	41.80	2	4,738	0.04%
2021/05/18	2	37.65	2.3	37.72	38.90	-0.3	4,663	-0.01%
2021/05/17	1	37.00	1	35.20	35.40	0	4,616	0.00%
2021/05/14	1	38.90	0	0.00	38.70	1	4,558	0.02%
2021/05/13	1	37.70	40	38.80	39.05	-39	4,465	-0.87%
2021/05/12	0	0.00	8	40.69	40.50	-8	4,372	-0.18%
2021/05/11	10	48.90	12	49.23	45.00	-2	4,330	-0.05%
2021/05/10	3	50.02	5	49.64	49.40	-2	4,238	-0.05%
2021/05/06	0	0.00	13.3	48.20	47.85	-13.3	4,019	-0.33%
2021/05/05	8	50.59	6	47.44	48.90	2	3,934	0.05%
2021/05/04	16	54.07	3	53.37	48.35	13	3,844	0.34%
2021/05/03	13	57.08	42	55.31	53.70	-29	3,679	-0.79%
2021/04/29	20	53.36	15	54.32	53.90	5	3,374	0.15%
2021/04/28	19	55.69	8	55.93	55.00	11	3,266	0.34%
2021/04/27	45	55.41	3.8	55.69	54.40	41.2	3,108	1.33%
2021/04/26	2	52.20	10	52.20	52.20	-8	2,799	-0.29%
2021/04/23	1	52.10	0	0.00	47.50	1	2,672	0.04%
2021/04/22	8	56.33	3	54.87	50.50	5	2,559	0.20%
2021/04/21	46	49.39	34	50.06	51.50	12	2,360	0.51%
2021/04/20	27	47.33	15	48.75	47.05	12	2,147	0.56%
2021/04/19	3	45.87	12	45.03	46.40	-9	1,967	-0.46%
2021/04/16	1	42.20	23	40.81	42.20	-22	1,912	-1.15%
2021/04/14	2	38.00	22	39.95	38.80	-20	1,877	-1.07%
2021/04/13	10	38.75	71	39.07	38.55	-61	1,864	-3.27%
2021/04/12	1	38.20	2	38.38	38.15	-1	1,839	-0.05%
2021/04/08	20	37.80	30	37.85	37.70	-10	1,874	-0.53%
2021/04/06	15	37.38	6	37.40	37.20	9	2,092	0.43%
2021/03/31	5	36.40	0	0.00	36.10	5	2,381	0.21%
2021/03/29	0	0.00	1	35.75	35.55	-1	2,517	-0.04%
2021/03/25	0	0.00	2	35.00	34.45	-2	2,928	-0.07%
2021/03/23	1	37.00	0	0.00	35.15	1	2,982	0.03%
2021/03/22	2	36.98	13	36.96	37.00	-11	2,931	-0.38%
2021/03/19	12	36.54	0	0.00	35.05	12	2,828	0.42%
2021/03/18	0	0.00	1	34.80	35.25	-1	2,746	-0.04%
2021/03/15	30	34.70	1	34.60	34.50	29	2,767	1.05%
2021/03/10	11	33.80	0	0.00	33.95	11	2,739	0.40%
2021/03/09	19.5	34.19	0	0.00	34.20	19.5	2,736	0.71%
2021/03/02	2	33.45	0	0.00	32.75	2	2,724	0.07%
2021/02/23	0.1	34.00	0	0.00	34.30	0.1	2,704	0.00%
2021/02/22	4	34.40	12	34.25	34.30	-8	2,692	-0.30%
2021/02/19	12	34.48	0	0.00	34.50	12	2,669	0.45%
2021/02/18	0	0.00	2.1	33.13	33.10	-2.1	2,582	-0.08%
2021/01/27	1	30.45	0	0.00	30.65	1	2,473	0.04%
2021/01/21	2	30.60	2	31.60	30.55	0	2,429	0.00%
2021/01/18	1	31.95	1	32.25	32.25	0	2,369	0.00%
2021/01/15	1	34.45	1	32.65	32.80	0	2,342	0.00%
2021/01/14	0	0.00	0.5	35.15	35.65	-0.5	2,287	-0.02%
2021/01/12	0	0.00	1	36.15	34.20	-1	2,177	-0.05%
2021/01/07	1	32.20	0	0.00	32.15	1	1,996	0.05%
2021/01/06	10	34.90	0	0.00	33.90	10	1,931	0.52%
2021/01/04	2	36.38	2	36.28	36.10	0	1,860	0.00%
2020/12/31	2	35.58	2	35.15	35.30	0	1,798	0.00%
2020/12/29	0	0.00	5	38.07	35.45	-5	1,709	-0.29%
2020/12/28	4	36.86	29	37.45	36.80	-25	1,529	-1.63%
2020/12/25	1	36.35	23	35.99	35.80	-22	1,279	-1.72%
2020/12/24	4	35.89	1	35.55	35.80	3	1,168	0.26%
2020/12/23	2	34.55	8	33.28	36.00	-6	1,097	-0.55%
2020/12/22	53.5	36.97	9	35.19	33.20	44.5	1,008	4.41%
2020/12/21	6	33.83	3	34.60	35.30	3	720	0.42%
2020/12/01	0	0.00	2	28.20	28.05	-2	328	-0.61%
2020/11/25	0	0.00	10	27.00	27.10	-10	276	-3.62%
2020/11/19	0	0.00	1	26.90	27.00	-1	259	-0.39%
2020/11/18	0	0.00	1	26.70	26.70	-1	251	-0.40%
2020/11/16	10	26.20	0	0.00	26.20	10	244	4.08%
2020/10/07	0	0.00	10	26.65	27.00	-10	240	-4.16%
2020/10/06	0	0.00	10	27.00	27.15	-10	236	-4.23%
2020/10/05	0	0.00	2	27.10	27.10	-2	225	-0.89%
2020/09/29	0	0.00	10	26.00	25.35	-10	210	-4.76%
2020/09/28	0	25.75	10	25.85	25.70	-10	211	-4.71%
2020/09/22	4	24.60	0	0.00	24.55	4	204	1.95%
2020/09/21	20	25.00	0	0.00	25.05	20	205	9.74%
2020/09/18	1	24.90	0	0.00	25.00	1	205	0.49%
2020/08/26	15	25.70	0	0.00	25.70	15	237	6.31%
2020/08/25	0	0.00	1	25.30	25.45	-1	233	-0.43%
2020/08/17	0	0.00	10	25.95	25.85	-10	225	-4.43%
2020/08/13	1	24.75	1	24.50	24.55	0	213	0.00%
2020/08/03	1	23.00	0	0.00	23.05	1	217	0.46%
2020/07/14	1	24.25	0	0.00	24.20	1	250	0.40%
2020/07/13	10	24.45	0	0.00	24.60	10	251	3.98%
2020/06/12	0	0.00	3	24.70	24.85	-3	274	-1.09%
2020/06/11	3	25.28	0	0.00	24.80	3	280	1.07%
2020/05/07	1	24.15	0	0.00	24.35	1	310	0.32%
2020/04/13	0.2	23.00	3.1	23.00	23.00	-2.9	310	-0.93%
2020/03/20	1	19.70	0	0.00	19.40	1	280	0.36%
2020/03/17	1.2	20.92	0	0.00	20.60	1.2	263	0.46%
2020/03/13	0	0.00	12	21.46	21.60	-12	250	-4.79%
2020/03/04	0.3	26.05	0	0.00	26.20	0.3	189	0.16%
2020/02/27	0	0.00	8	26.55	26.35	-8	194	-4.12%
2020/02/14	2	27.00	0	0.00	27.00	2	211	0.94%
2020/02/12	1	26.60	0	0.00	26.90	1	215	0.47%
2020/02/11	0	0.00	10	26.25	26.40	-10	223	-4.48%
2020/01/17	0	0.00	10	29.15	29.20	-10	212	-4.71%
2020/01/07	0.2	29.45	0	0.00	29.50	0.2	224	0.09%
2019/12/11	2	29.80	0	0.00	29.75	2	329	0.61%
2019/11/25	0.1	30.00	0	0.00	30.00	0.1	558	0.02%
2019/11/20	1	29.70	0	0.00	29.95	1	568	0.18%
2019/11/11	2	29.90	0	0.00	29.75	2	680	0.29%
2019/11/07	1	30.80	0	0.00	30.80	1	692	0.14%
2019/10/30	0	0.00	0.2	31.65	31.80	-0.2	749	-0.02%
2019/10/09	0	0.00	0.3	31.50	31.50	-0.3	1,302	-0.03%
2019/10/08	1	31.60	0	0.00	31.35	1	1,311	0.08%
2019/09/27	1	32.10	0	0.00	32.00	1	1,365	0.07%
2019/09/20	2.5	32.71	0	0.00	32.60	2.5	1,380	0.18%
2019/09/10	2	33.80	2	34.15	33.75	0	1,393	0.00%
2019/09/06	1	35.15	0	0.00	34.90	1	1,370	0.07%
2019/09/05	0	0.00	1	36.10	35.80	-1	1,356	-0.07%
2019/09/04	2	35.85	1	36.00	36.00	1	1,348	0.07%
2019/09/03	1	35.70	0	0.00	35.55	1	1,334	0.07%
2019/09/02	0	0.00	1	35.10	35.45	-1	1,267	-0.08%
2019/08/30	1	34.15	1	34.15	34.05	0	1,240	0.00%
2019/08/29	1	34.25	0	0.00	34.35	1	1,226	0.08%
2019/08/21	10	32.70	0	0.00	32.60	10	1,187	0.84%
2019/08/20	0	0.00	10	34.40	33.40	-10	1,168	-0.86%
2019/08/16	10	34.66	0	0.00	34.60	10	1,134	0.88%
2019/08/14	0	0.00	1	34.35	34.50	-1	1,105	-0.09%
2019/08/13	1	33.70	0	0.00	33.70	1	1,094	0.09%
2019/08/12	0	0.00	2	34.50	34.30	-2	1,085	-0.18%
2019/08/08	0	0.00	6	33.65	33.55	-6	1,070	-0.56%
2019/08/07	2	34.18	0	0.00	34.20	2	1,057	0.19%
2019/07/30	11	37.44	0	0.00	36.50	11	1,007	1.09%
2019/07/26	1	38.95	1	37.50	37.40	0	978	0.00%
2019/07/25	13	38.15	3	37.87	38.15	10	944	1.06%
2019/07/24	5	39.60	1	39.80	39.10	4	916	0.44%
2019/07/23	21	39.64	10	39.60	41.00	11	870	1.26%
2019/07/22	2	40.00	27	40.09	40.60	-25	797	-3.13%
2019/07/19	1	37.05	1	37.45	37.50	0	713	0.00%
2019/07/18	8	36.02	10	36.79	35.70	-2	647	-0.31%
2019/07/17	0	0.00	1	34.60	34.35	-1	554	-0.18%
2019/07/16	0	0.00	18	33.80	34.05	-18	532	-3.38%
2019/07/08	0	0.00	10	33.20	33.35	-10	490	-2.04%
2019/07/04	5	34.40	0	0.00	34.15	5	456	1.10%
2019/07/03	6	33.94	1	34.10	34.10	5	433	1.15%
2019/07/02	5	33.85	0	0.00	34.00	5	429	1.17%
2019/07/01	0	0.00	1	33.70	33.30	-1	417	-0.24%
2019/06/28	3	33.28	0	0.00	33.15	3	405	0.74%
2019/06/27	1	33.70	0	0.00	33.30	1	403	0.25%
2019/06/05	1	31.90	0	0.00	31.70	1	351	0.28%
2019/05/28	0	0.00	3	32.35	31.90	-3	317	-0.95%
2019/05/23	5	31.75	0	0.00	31.75	5	319	1.57%
2019/05/09	1	30.90	0	0.00	30.50	1	348	0.29%
2019/05/06	3	31.70	0	0.00	31.50	3	339	0.88%
2019/05/02	28	32.73	0	0.00	32.75	28	309	9.03%
2019/04/25	0	0.00	1	31.20	31.80	-1	282	-0.35%
2019/04/24	0	0.00	1	31.20	31.20	-1	278	-0.36%
2019/04/18	0	0.00	1	30.75	30.70	-1	273	-0.37%
2019/04/16	0	0.00	1	30.20	30.25	-1	264	-0.38%
2019/04/15	0	0.00	2	30.70	30.70	-2	258	-0.77%
2019/04/10	1	29.95	0	0.00	30.00	1	248	0.40%
2019/04/09	2	29.98	0	0.00	29.95	2	251	0.80%
2019/03/26	3	29.18	0	0.00	29.20	3	245	1.22%
2019/03/06	1	30.15	0	0.00	30.00	1	297	0.34%
2019/03/05	0	0.00	5	29.95	29.90	-5	300	-1.66%
2019/03/04	0	0.00	2	29.80	30.05	-2	306	-0.65%
2019/02/20	5	29.20	0	0.00	29.40	5	304	1.64%
2019/02/13	2	29.05	0	0.00	29.10	2	303	0.66%
2019/02/11	2	28.80	0	0.00	29.10	2	299	0.67%
2018/12/24	0	0.00	1	31.20	31.20	-1	727	-0.14%
2018/11/30	0	0.00	2	30.30	30.30	-2	830	-0.24%
2018/11/29	0	0.00	2	30.45	30.10	-2	831	-0.24%
2018/11/28	5	30.25	1	30.40	30.35	4	833	0.48%
2018/11/16	0	0.00	5	28.50	28.50	-5	1,067	-0.47%
2018/11/13	0.3	28.10	0	0.00	28.05	0.3	1,102	0.03%
2018/11/05	0	0.00	5	29.10	28.70	-5	1,259	-0.40%
2018/11/02	1	28.95	0	0.00	29.10	1	1,294	0.08%
2018/11/01	1	29.45	0	0.00	29.45	1	1,316	0.08%
2018/10/24	0	0.00	5	32.55	31.20	-5	1,404	-0.36%
2018/10/16	0	0.00	1	34.90	34.50	-1	1,342	-0.07%
2018/10/15	6	36.18	1	36.05	35.60	5	1,312	0.38%
2018/10/05	5	34.60	0	0.00	34.00	5	1,159	0.43%
2018/10/04	1	36.15	0	0.00	35.35	1	1,137	0.09%
2018/09/27	0	0.00	1.8	34.88	35.00	-1.8	1,056	-0.17%
2018/09/25	0	0.00	7	35.80	36.55	-7	1,000	-0.70%
2018/08/24	8	35.50	0	0.00	34.85	8	809	0.99%
2018/08/23	3	37.05	14	36.80	36.90	-11	761	-1.44%
2018/08/22	0	0.00	6	35.18	35.20	-6	636	-0.94%
2018/08/21	0	0.00	5	33.52	35.00	-5	614	-0.81%
2018/08/16	18	35.23	16	35.42	34.40	2	564	0.35%
2018/08/15	1	35.10	0	0.00	34.90	1	514	0.19%
2018/08/14	3	34.78	2	34.45	35.00	1	483	0.21%
2018/08/10	5	34.62	0	0.00	34.40	5	424	1.18%
2018/08/09	7	34.19	1.3	34.54	35.40	5.7	397	1.43%
2018/08/08	1	34.80	0.3	34.80	35.00	0.7	352	0.20%
2018/08/07	13	34.58	5	35.20	34.25	8	316	2.53%
2018/08/06	0	0.00	5	32.20	33.25	-5	226	-2.21%
2018/07/26	0	0.00	2	30.80	30.50	-2	165	-1.21%
2018/07/20	0	0.00	1	29.20	29.05	-1	143	-0.69%
2018/07/05	1	29.05	0	0.00	28.90	1	134	0.74%
2018/06/20	0	0.00	6	28.35	28.30	-6	148	-4.04%
2018/06/15	0	0.00	3	28.75	28.75	-3	157	-1.90%
2018/06/13	0	0.00	12	29.39	29.35	-12	159	-7.51%
2018/06/12	0	0.00	1	29.30	29.40	-1	172	-0.58%
2018/05/30	5	27.85	0	0.00	27.95	5	207	2.41%
2018/05/22	17	28.51	0	0.00	28.35	17	223	7.61%
2018/05/11	0	0.00	0.2	29.30	29.45	-0.2	245	-0.10%
2018/04/20	0	0.00	1	28.40	28.45	-1	285	-0.35%
2018/04/18	0	0.00	1	27.80	27.80	-1	289	-0.35%
2018/04/16	2	28.13	0	0.00	28.05	2	300	0.66%
2018/03/31	0	0.00	1	29.35	29.35	-1	329	-0.30%
2018/03/30	0	0.00	3	29.28	29.20	-3	330	-0.91%
2018/03/29	0	0.00	2	29.13	29.15	-2	331	-0.60%
2018/03/28	2	29.00	0	0.00	28.90	2	332	0.60%
2018/03/27	2	29.20	0	0.00	29.05	2	328	0.61%
2018/03/22	0	0.00	6	29.65	29.40	-6	330	-1.82%
2018/03/21	2	30.00	0	0.00	30.00	2	334	0.60%
2018/03/16	0	0.00	7	31.00	30.55	-7	331	-2.11%
2018/03/15	1	31.30	1	31.05	31.05	0	320	0.00%
2018/03/12	0	0.00	1	30.80	30.55	-1	311	-0.32%
2018/03/05	1	30.05	1	30.65	30.00	0	421	0.00%
2018/03/01	1	30.00	0	0.00	30.10	1	422	0.24%
2018/02/27	0	0.00	1	30.50	30.10	-1	423	-0.24%
2018/02/23	0	0.00	2	30.53	30.00	-2	421	-0.47%
2018/02/08	0	0.00	2	29.10	29.65	-2	415	-0.48%
2018/02/07	0	0.00	10	28.90	28.80	-10	413	-2.42%
2018/02/06	1	29.10	0	0.00	28.50	1	409	0.24%
2018/02/01	1	30.70	0.1	30.20	30.45	0.9	397	0.23%
2018/01/16	0	0.00	1	29.65	29.65	-1	393	-0.25%
2018/01/09	0	0.00	1	30.10	30.10	-1	391	-0.26%
2018/01/08	0	0.00	1	30.15	30.05	-1	389	-0.26%
2018/01/05	1	29.85	3	29.90	29.90	-2	386	-0.52%