精元 (2387)-群益金鼎-東大券商分點個股進出

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

精元

(2387)

可現股當沖

股價
62.2
漲跌
▼1.0
漲幅
-1.58%
成交量
1,301張
產業
上市電腦週邊類股
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

精元 (2387)籌碼相關－群益金鼎-東大券商分點個股進出

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-東大券商分點個股進出
群益金鼎-東大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
2024/05/06	0	0.00	10	62.60	62.80	-10	1,880	-0.53%
2024/05/03	0	0.00	1	62.10	62.20	-1	1,877	-0.05%
2024/04/24	1	60.00	0	0.00	60.30	1	1,887	0.05%
2024/04/18	0	0.00	4	60.25	60.20	-4	1,884	-0.21%
2024/04/16	6	59.55	0	0.00	59.40	6	1,939	0.31%
2024/04/15	10	61.60	0	0.00	61.30	10	1,928	0.52%
2024/03/27	11	62.80	11	63.36	64.20	0	2,174	0.00%
2024/03/26	6	63.85	7	65.19	63.00	-1	2,217	-0.05%
2024/03/25	0	0.00	31	66.15	66.10	-31	2,399	-1.29%
2024/03/22	1	65.20	5	66.00	65.80	-4	2,405	-0.17%
2024/03/21	1	64.60	0	0.00	64.60	1	2,363	0.04%
2024/03/20	2	64.10	1	63.50	63.60	1	2,403	0.04%
2024/03/15	1	60.70	0	0.00	60.00	1	3,015	0.03%
2024/03/13	1	61.70	0	0.00	60.30	1	3,032	0.03%
2024/03/12	1	61.60	0	0.00	61.70	1	3,022	0.03%
2024/03/08	2	62.85	1	63.70	63.00	1	3,023	0.03%
2024/03/06	7	65.27	0	0.00	64.70	7	2,991	0.23%
2024/03/04	6	64.43	11	64.40	64.10	-5	2,941	-0.17%
2024/03/01	2	64.20	0	0.00	63.90	2	2,921	0.07%
2024/02/29	0.5	64.00	0	0.00	64.30	0.5	2,931	0.02%
2024/02/27	10	64.21	9	64.03	64.00	1	2,922	0.03%
2024/02/26	6	64.38	3	64.80	64.80	3	2,903	0.10%
2024/02/22	0	0.00	3	62.97	62.90	-3	2,831	-0.11%
2024/02/21	2	61.60	7	61.79	62.00	-5	2,847	-0.18%
2024/02/19	12	62.18	1	61.90	62.30	11	2,895	0.38%
2024/02/16	0	0.00	0.2	62.00	61.70	-0.2	2,911	-0.01%
2024/02/15	0.5	58.40	0	0.00	59.50	0.5	2,838	0.02%
2024/01/17	0	0.00	1	55.80	55.70	-1	3,191	-0.03%
2024/01/10	5	56.48	2	56.35	56.50	3	3,174	0.09%
2024/01/08	1	60.40	0	0.00	57.80	1	3,119	0.03%
2024/01/05	0	0.00	4	58.33	59.20	-4	3,063	-0.13%
2024/01/04	0.1	57.50	0	0.00	57.70	0.1	2,995	0.00%
2023/12/25	0	0.00	2	58.45	58.10	-2	2,862	-0.07%
2023/12/22	3.1	59.83	3	60.50	59.30	0.1	2,838	0.00%
2023/12/20	0	0.00	2	60.60	60.20	-2	2,720	-0.07%
2023/12/19	3	58.40	23	57.58	58.40	-20	2,501	-0.80%
2023/12/18	3	58.10	0	0.00	58.10	3	2,467	0.12%
2023/12/15	2	59.40	3	59.43	58.50	-1	2,461	-0.04%
2023/12/14	21	62.23	34.9	62.30	59.50	-13.9	2,421	-0.57%
2023/12/13	76.9	61.81	32	60.32	62.80	44.9	2,101	2.14%
2023/12/11	5	56.60	21	56.57	56.60	-16	1,864	-0.86%
2023/12/08	5	57.10	7	56.80	57.00	-2	2,017	-0.10%
2023/12/07	5	57.00	0	0.00	56.60	5	2,007	0.25%
2023/12/06	5	55.50	0	0.00	56.80	5	2,014	0.25%
2023/12/04	10	56.15	1	56.20	56.20	9	2,025	0.44%
2023/12/01	11	56.00	0	0.00	55.70	11	2,039	0.54%
2023/11/30	5	55.20	8	54.86	55.30	-3	2,056	-0.15%
2023/11/28	0	0.00	2	55.20	55.30	-2	2,046	-0.10%
2023/11/27	1	54.40	0	0.00	54.50	1	2,043	0.05%
2023/11/24	0	0.00	2	56.20	56.00	-2	2,018	-0.10%
2023/11/22	0	0.00	3	56.60	56.60	-3	2,007	-0.15%
2023/11/21	0	0.00	5	56.10	56.40	-5	2,006	-0.25%
2023/11/20	1	56.60	0	0.00	56.70	1	1,992	0.05%
2023/11/16	1	56.80	1	57.30	56.80	0	1,896	0.00%
2023/11/14	3	56.03	4	56.15	56.20	-1	1,814	-0.06%
2023/11/13	58	57.24	54	57.33	55.90	4	1,779	0.22%
2023/11/10	9	53.52	0	0.00	53.70	9	1,556	0.58%
2023/11/03	2	50.45	2	49.65	49.75	0	1,532	0.00%
2023/11/02	0	0.00	1	50.20	50.10	-1	1,517	-0.07%
2023/10/27	0	0.00	1	48.55	48.15	-1	1,466	-0.07%
2023/10/19	3	48.00	0	0.00	48.00	3	1,520	0.20%
2023/10/18	0	0.00	1	48.05	48.60	-1	1,521	-0.07%
2023/10/16	1	48.60	1	48.85	48.80	0	1,505	0.00%
2023/10/06	2	47.45	1	48.20	47.35	1	1,528	0.07%
2023/10/05	1	47.90	1	48.45	48.10	0	1,551	0.00%
2023/10/02	1	47.30	0	0.00	47.80	1	1,690	0.06%
2023/09/20	0	0.00	3	49.70	49.55	-3	1,751	-0.17%
2023/09/19	1	51.10	0	0.00	50.80	1	1,731	0.06%
2023/09/18	0	0.00	1	51.80	51.80	-1	1,705	-0.06%
2023/09/14	4	51.05	7	50.91	51.30	-3	1,639	-0.18%
2023/09/13	14	50.19	11	50.54	50.80	3	1,572	0.19%
2023/09/12	1	47.55	0.2	46.85	47.70	0.9	1,405	0.06%
2023/09/11	11	47.41	7	47.81	46.85	4	1,392	0.29%
2023/09/08	1	47.55	5	46.95	48.15	-4	1,370	-0.29%
2023/09/06	5	46.33	4	45.85	46.80	1	1,314	0.08%
2023/09/05	3.2	45.70	1	45.35	46.00	2.2	1,291	0.17%
2023/09/04	0	0.00	2	44.25	44.30	-2	1,250	-0.16%
2023/09/01	0	0.00	7	44.34	44.30	-7	1,249	-0.56%
2023/08/29	0	0.00	1	44.10	44.25	-1	1,250	-0.08%
2023/08/28	1	44.55	0	0.00	44.50	1	1,247	0.08%
2023/08/25	0	0.00	1	45.10	44.90	-1	1,229	-0.08%
2023/08/24	1	44.75	6	44.70	44.70	-5	1,225	-0.41%
2023/08/22	0	0.00	2	44.90	45.00	-2	1,200	-0.17%
2023/08/15	2	44.75	0	0.00	44.55	2	1,150	0.17%
2023/07/25	3	43.07	1	42.85	43.20	2	1,396	0.14%
2023/07/18	0	0.00	1	41.20	41.10	-1	1,389	-0.07%
2023/07/14	1	40.95	0	0.00	40.75	1	1,375	0.07%
2023/07/13	0	0.00	1	41.40	41.20	-1	1,378	-0.07%
2023/07/07	1	44.80	0	0.00	44.65	1	1,341	0.07%
2023/07/06	3	45.65	1	45.75	45.50	2	1,313	0.15%
2023/07/04	0	0.00	26	44.03	44.75	-26	1,225	-2.12%
2023/06/30	1	43.65	0	0.00	43.65	1	1,218	0.08%
2023/06/09	0	0.00	1	42.50	42.75	-1	1,444	-0.07%
2023/06/07	0	0.00	3	41.95	42.00	-3	1,442	-0.21%
2023/06/01	0	0.00	1	41.85	41.80	-1	1,446	-0.07%
2023/05/29	1	41.30	0	0.00	41.50	1	1,443	0.07%
2023/05/26	0	0.00	1	40.95	40.75	-1	1,435	-0.07%
2023/05/23	0	0.00	1	41.25	41.20	-1	1,428	-0.07%
2023/05/22	0	0.00	3.2	40.61	40.80	-3.2	1,421	-0.23%
2023/05/19	3	40.00	0	0.00	40.35	3	1,418	0.21%
2023/05/18	2	40.30	0	0.00	40.25	2	1,410	0.14%
2023/05/16	0	0.00	1	40.45	40.25	-1	1,391	-0.07%
2023/05/15	9	40.44	0	0.00	40.40	9	1,381	0.65%
2023/05/12	6	41.08	1	40.90	40.80	5	1,374	0.36%
2023/05/11	5	40.95	10	40.85	40.00	-5	1,346	-0.37%
2023/05/10	17	42.76	3.1	42.94	42.80	13.9	1,252	1.11%
2023/05/09	14.1	46.64	6	46.80	47.45	8.1	1,109	0.73%
2023/05/05	0	0.00	1	45.70	45.45	-1	1,024	-0.10%
2023/05/04	0	0.00	1	45.20	45.65	-1	1,024	-0.10%
2023/05/03	1	45.35	0	0.00	45.35	1	1,000	0.10%
2023/04/20	1	44.60	1	44.25	44.30	0	876	0.00%
2023/04/14	0.2	46.00	0	0.00	45.80	0.2	795	0.03%
2023/04/13	1	44.60	1	45.15	45.15	0	752	0.00%
2023/03/28	0	0.00	2	43.80	43.50	-2	634	-0.32%
2023/03/24	1	44.00	0	0.00	44.10	1	585	0.17%
2023/03/23	0	0.00	1	43.80	43.80	-1	568	-0.18%
2023/03/20	2	41.95	0	0.00	42.05	2	463	0.43%
2023/03/07	0	0.00	1	40.25	40.20	-1	440	-0.23%
2023/02/10	1	38.30	0	0.00	38.70	1	608	0.16%
2023/02/06	0	0.00	1	39.40	38.85	-1	615	-0.16%
2023/01/16	1	37.80	0	0.00	37.90	1	630	0.16%
2022/12/12	1	40.75	0	0.00	40.75	1	858	0.12%
2022/12/09	0	0.00	1	41.10	40.75	-1	890	-0.11%
2022/11/18	0	0.00	0.1	41.10	40.70	-0.1	1,016	-0.01%
2022/11/10	0.1	40.00	0.5	40.05	40.25	-0.4	954	-0.04%
2022/11/09	0.5	39.30	0	0.00	39.85	0.5	917	0.05%
2022/11/03	0	0.00	1	38.00	38.35	-1	1,044	-0.10%
2022/10/03	0	0.00	1	36.30	37.10	-1	1,269	-0.08%
2022/09/30	1	35.90	0	0.00	35.85	1	1,262	0.08%
2022/09/29	0	0.00	0.2	35.90	35.95	-0.2	1,262	-0.02%
2022/09/28	1.2	37.31	0	0.00	35.10	1.2	1,259	0.10%
2022/09/21	2	40.90	1	41.10	39.60	1	1,208	0.08%
2022/09/20	1	40.80	0	0.00	40.85	1	1,180	0.08%
2022/09/19	11	41.58	16	41.43	41.60	-5	1,142	-0.44%
2022/09/16	8	40.53	10	40.92	40.80	-2	1,105	-0.18%
2022/09/15	4	40.45	0	0.00	40.40	4	1,070	0.37%
2022/09/14	3	39.27	3	39.55	40.25	0	1,041	0.00%
2022/09/13	1	39.90	0	40.10	39.80	1	1,021	0.10%
2022/09/12	1	39.50	0	0.00	39.55	1	979	0.10%
2022/09/08	2	39.48	2	39.60	39.10	0	962	0.00%
2022/08/26	2	39.35	12	39.51	38.65	-10	876	-1.14%
2022/08/23	5	36.70	2	36.70	36.75	3	824	0.36%
2022/08/22	2	37.45	0	0.00	37.30	2	823	0.24%
2022/08/19	5	37.70	0	0.00	37.60	5	821	0.61%
2022/08/15	0	0.00	1	37.55	37.60	-1	804	-0.12%
2022/08/12	1	38.25	0	0.00	38.10	1	787	0.13%
2022/08/10	0	39.95	1	40.00	41.10	-1	728	-0.14%
2022/08/08	0	0.00	1	37.85	38.00	-1	631	-0.16%
2022/08/05	8	36.51	0	0.00	37.30	8	620	1.29%
2022/08/01	1	38.60	0	0.00	38.50	1	608	0.16%
2022/07/28	29	38.18	10	38.32	37.80	19	596	3.18%
2022/07/27	9	37.37	28	37.44	37.80	-19	589	-3.22%
2022/07/26	0	0.00	1	37.10	37.10	-1	587	-0.17%
2022/07/25	0	0.00	1	38.10	38.00	-1	581	-0.17%
2022/07/22	1	38.20	0	0.00	38.40	1	573	0.17%
2022/07/19	0	0.00	7	37.17	37.00	-7	524	-1.34%
2022/07/18	5	37.50	9	37.60	37.50	-4	516	-0.78%
2022/07/15	5	38.55	3	38.72	38.40	2	500	0.40%
2022/07/14	0	0.00	0.2	38.00	38.20	-0.2	422	-0.04%
2022/07/12	4	35.80	4	36.10	35.25	0	373	0.00%
2022/07/08	52	35.94	17	35.69	35.60	35	366	9.54%
2022/07/07	19.2	34.55	54	34.48	35.00	-34.8	356	-9.78%
2022/07/04	0	0.00	3	33.75	33.80	-3	351	-0.85%
2022/06/30	1	34.25	0	0.00	34.05	1	342	0.29%
2022/06/22	1	35.75	0	0.00	35.25	1	358	0.28%
2022/06/20	0	0.00	6	34.54	34.20	-6	372	-1.61%
2022/06/16	1	36.75	0	0.00	36.30	1	372	0.27%
2022/06/02	0	0.00	1	37.85	37.80	-1	380	-0.26%
2022/05/16	1	35.85	0	0.00	35.80	1	421	0.24%
2022/05/10	0	0.00	15	34.53	36.25	-15	429	-3.49%
2022/04/25	0	0.00	8	38.25	37.85	-8	433	-1.84%
2022/03/31	6	41.63	0	0.00	41.50	6	692	0.87%
2022/03/30	98	43.00	86	42.91	42.25	12	701	1.71%
2022/03/29	17	41.85	36	41.86	41.90	-19	698	-2.72%
2022/03/24	100	42.28	106	42.00	41.95	-6	728	-0.82%	大賣/
2022/03/23	33	42.10	27	42.09	42.00	6	729	0.82%
2022/03/22	0	0.00	1	41.80	42.00	-1	726	-0.14%
2022/03/21	2	41.60	0	0.00	41.45	2	738	0.27%
2022/03/18	1	41.25	0	0.00	41.10	1	762	0.13%
2022/03/11	1	41.00	1	40.85	40.60	0	1,140	0.00%
2022/03/08	2	39.20	3	39.18	38.90	-1	1,186	-0.08%
2022/03/07	3	38.90	10	39.42	38.90	-7	1,244	-0.56%
2022/01/25	2	43.50	2	43.15	43.15	0	1,297	0.00%
2022/01/12	5	46.48	3	46.85	46.30	2	1,298	0.15%
2022/01/11	2	47.20	1	47.40	46.80	1	1,300	0.08%
2022/01/07	9	45.98	0	0.00	46.30	9	1,290	0.70%
2022/01/06	1	47.20	0	0.00	47.00	1	1,279	0.08%
2022/01/05	1	47.20	0	0.00	47.65	1	1,272	0.08%
2022/01/04	1	49.20	12	48.85	48.80	-11	1,248	-0.88%
2022/01/03	2	48.85	0.1	48.95	48.85	1.9	1,180	0.16%
2021/12/30	11	47.70	0	0.00	47.70	11	1,136	0.97%
2021/12/29	2	46.55	1	46.70	46.75	1	1,114	0.09%
2021/12/22	2	44.85	0	0.00	45.00	2	1,059	0.19%
2021/12/20	0	0.00	0.1	44.65	44.40	-0.1	1,046	0.00%
2021/12/16	0.1	45.20	0	0.00	45.50	0.1	1,043	0.00%
2021/12/15	1	45.25	0	0.00	45.50	1	1,039	0.10%
2021/12/13	2	46.40	0	0.00	46.50	2	1,005	0.20%
2021/12/10	4	48.63	3	48.60	48.05	1	974	0.10%
2021/12/08	9.1	49.30	1	48.75	49.30	8.1	929	0.87%
2021/12/07	5	49.72	2	49.80	50.30	3	800	0.37%
2021/12/06	0	0.00	0.1	46.00	45.80	-0.1	632	-0.02%
2021/12/02	0	0.00	0.5	45.90	45.90	-0.5	615	-0.08%
2021/11/30	2.5	45.88	0	0.00	46.40	2.5	534	0.48%
2021/11/29	0	0.00	0.1	42.70	42.60	-0.1	493	-0.02%
2021/11/25	0	0.00	0.5	44.25	44.25	-0.5	490	-0.10%
2021/11/24	0	43.05	0	0.00	43.25	0	483	0.00%
2021/11/22	0	0.00	0.1	43.75	43.70	-0.1	490	-0.03%
2021/11/18	0.7	43.80	0	0.00	44.10	0.7	495	0.14%
2021/11/17	0	0.00	1	43.90	44.35	-1	495	-0.20%
2021/11/16	0	0.00	2	43.85	43.85	-2	492	-0.41%
2021/11/11	0	0.00	0.1	43.35	42.25	-0.1	547	-0.02%
2021/11/09	0	0.00	5	43.85	43.75	-5	622	-0.80%
2021/11/05	1	42.90	0	0.00	42.95	1	652	0.15%
2021/11/04	5	43.24	0	0.00	42.95	5	686	0.73%
2021/11/03	0	0.00	2	43.35	43.25	-2	699	-0.29%
2021/10/29	0	0.00	2	43.40	43.40	-2	741	-0.27%
2021/10/26	0	0.00	5	44.95	44.45	-5	831	-0.60%
2021/10/21	0	0.00	2	45.33	45.95	-2	967	-0.21%
2021/10/01	0	0.00	4	43.35	43.50	-4	1,536	-0.26%
2021/09/22	0	0.00	0.4	43.83	43.80	-0.4	1,587	-0.03%
2021/09/17	0.4	45.00	0	0.00	45.30	0.4	1,588	0.03%
2021/09/02	4	49.00	0.4	48.60	48.00	3.6	1,644	0.22%
2021/08/31	0.4	47.30	0	0.00	47.60	0.4	1,650	0.02%
2021/08/27	0	0.00	0.3	47.43	47.25	-0.3	1,717	-0.02%
2021/08/25	1	48.00	0	0.00	48.00	1	1,771	0.06%
2021/08/24	0.3	47.80	0	0.00	47.60	0.3	1,780	0.02%
2021/08/23	1	47.75	1	47.80	47.85	0	1,786	0.00%
2021/08/19	0	0.00	0	47.00	46.60	0	1,782	0.00%
2021/08/18	0	48.00	0	0.00	48.85	0	1,765	0.00%
2021/08/16	2	47.50	6	47.60	48.45	-4	1,748	-0.23%
2021/08/13	1	50.60	0	0.00	50.60	1	1,713	0.06%
2021/08/06	1	55.70	0	0.00	54.60	1	1,734	0.06%
2021/08/04	0	0.00	1	56.90	56.80	-1	1,794	-0.06%
2021/08/03	0	0.00	1	57.20	57.40	-1	1,800	-0.06%
2021/08/02	0	0.00	2	56.00	56.40	-2	1,790	-0.11%
2021/07/30	0	0.00	1	55.80	55.30	-1	1,777	-0.06%
2021/07/29	0	0.00	0.2	54.91	54.50	-0.2	1,735	-0.01%
2021/07/28	1.2	55.92	1	55.30	55.80	0.2	1,734	0.01%
2021/07/27	1	59.00	1	59.20	57.60	0	1,731	0.00%
2021/07/26	4.1	57.73	1	58.88	57.90	3.1	1,699	0.18%
2021/07/23	21	58.95	9	58.74	59.10	12	1,619	0.74%
2021/07/22	10	55.69	0	0.00	57.50	10	1,426	0.70%
2021/07/21	1	51.10	0	0.00	52.80	1	1,347	0.07%
2021/07/19	2	53.50	0	0.00	53.50	2	1,336	0.15%
2021/07/16	2	54.85	2	54.50	54.60	0	1,341	0.00%
2021/07/15	2	54.95	2	54.90	55.00	0	1,344	0.00%
2021/07/13	0	0.00	3	52.67	52.50	-3	1,298	-0.23%
2021/07/12	3	50.63	0	0.00	50.00	3	1,252	0.24%
2021/07/08	0	0.00	1	52.00	51.40	-1	1,252	-0.08%
2021/07/06	0	0.00	1	52.00	52.00	-1	1,276	-0.08%
2021/07/01	0	0.00	3	53.00	52.10	-3	1,318	-0.23%
2021/06/25	0	0.00	1	54.30	53.70	-1	1,358	-0.07%
2021/06/24	3	53.90	2	54.35	53.80	1	1,377	0.07%
2021/06/23	2	54.50	2	54.70	54.60	0	1,392	0.00%
2021/06/22	0	0.00	4	53.10	52.40	-4	1,437	-0.28%
2021/06/21	1	53.10	0	53.10	52.90	1	1,553	0.06%
2021/06/16	1	55.10	0	0.00	54.70	1	1,755	0.06%
2021/06/09	0	0.00	1	55.40	55.40	-1	1,917	-0.05%
2021/06/08	5	56.12	0	0.00	56.10	5	1,924	0.26%
2021/06/07	9	57.26	0	0.00	57.10	9	1,922	0.47%
2021/06/04	0	0.00	11.1	59.11	57.80	-11.1	1,914	-0.58%
2021/06/03	15	58.26	0	0.00	58.90	15	1,873	0.80%
2021/06/01	2.1	56.38	2	56.50	56.40	0.1	1,826	0.00%
2021/05/27	0	0.00	0.3	55.80	55.60	-0.3	1,854	-0.01%
2021/05/24	0	0.00	0.4	55.60	55.50	-0.4	1,902	-0.02%
2021/05/21	0.6	55.39	0	0.00	56.30	0.6	1,946	0.03%
2021/05/20	0.1	53.40	0	0.00	52.70	0.1	1,950	0.01%
2021/05/19	0	0.00	0.9	52.20	52.20	-0.9	1,956	-0.04%
2021/05/18	0.3	51.91	0	0.00	52.30	0.3	1,972	0.02%
2021/05/17	1	49.48	2	50.80	47.55	-1	1,992	-0.05%
2021/05/13	1.5	54.54	1	53.60	53.40	0.5	1,995	0.03%
2021/05/12	2	54.05	2	55.40	54.40	0	2,013	0.00%
2021/05/10	1	60.70	0.4	61.50	61.00	0.6	2,009	0.03%
2021/05/07	1	61.80	0	0.00	62.30	1	2,154	0.05%
2021/05/06	0	0.00	1.1	61.23	61.50	-1.1	2,414	-0.05%
2021/05/05	1.5	59.85	0	0.00	62.50	1.5	2,648	0.06%
2021/05/04	0	0.00	10	60.00	58.20	-10	2,676	-0.37%
2021/04/26	0	0.00	1	63.50	63.20	-1	2,801	-0.04%
2021/04/23	1	63.10	0	0.00	63.50	1	2,890	0.03%
2021/04/21	0	0.00	5	63.40	63.30	-5	3,040	-0.16%
2021/04/20	0	63.60	0	0.00	63.90	0	3,057	0.00%
2021/04/16	3	64.50	0	0.00	64.00	3	3,083	0.10%
2021/04/12	0	0.00	1	65.80	65.30	-1	3,118	-0.03%
2021/04/08	0	0.00	1	66.40	66.70	-1	3,110	-0.03%
2021/04/07	5	66.60	1	66.80	66.40	4	3,100	0.13%
2021/04/06	1	66.60	0	0.00	66.40	1	3,091	0.03%
2021/04/01	9	65.27	0	0.00	65.10	9	3,087	0.29%
2021/03/31	5	66.40	0	0.00	66.20	5	3,096	0.16%
2021/03/29	5	65.90	0	0.00	65.70	5	3,223	0.16%
2021/03/26	1	65.00	0	0.00	65.00	1	3,224	0.03%
2021/03/25	0	0.00	5	64.66	64.80	-5	3,223	-0.16%
2021/03/24	3	67.17	0	0.00	66.60	3	3,182	0.09%
2021/03/23	1	70.00	12	69.37	70.60	-11	3,079	-0.36%
2021/03/22	2	69.70	3	70.73	69.10	-1	3,030	-0.03%
2021/03/19	14	70.10	15	70.29	69.80	-1	3,003	-0.03%
2021/03/18	3	69.17	2.1	69.06	69.20	0.9	2,957	0.03%
2021/03/17	1	68.60	1	67.80	68.20	0	2,960	0.00%
2021/03/16	1	68.40	5	68.04	67.90	-4	3,065	-0.13%
2021/03/12	0	0.00	2	65.40	65.10	-2	3,084	-0.06%
2021/03/05	0	0.00	4	64.45	64.10	-4	3,498	-0.11%
2021/03/04	2	64.90	0	0.00	64.50	2	3,606	0.06%
2021/03/03	1	64.60	0	0.00	65.50	1	3,684	0.03%
2021/02/25	0	0.00	4	67.00	65.80	-4	3,769	-0.11%
2021/02/24	1	67.00	0	0.00	66.40	1	3,841	0.03%
2021/02/23	15	68.82	4	69.28	68.30	11	3,880	0.28%
2021/02/22	6	68.28	0	0.00	68.00	6	3,975	0.15%
2021/02/19	1	67.60	0	0.00	67.50	1	3,986	0.03%
2021/02/18	2	67.20	4	67.35	67.40	-2	4,002	-0.05%
2021/02/17	2	66.20	2	66.60	66.20	0	4,053	0.00%
2021/02/04	2	65.10	2	65.20	64.80	0	4,109	0.00%
2021/02/03	1	66.50	7.5	65.94	65.50	-6.5	4,150	-0.16%
2021/02/02	4	65.40	1	65.80	65.40	3	4,231	0.07%
2021/02/01	0	0.00	1	64.90	65.90	-1	4,302	-0.02%
2021/01/29	1	67.10	2	70.30	66.70	-1	4,422	-0.02%
2021/01/28	3	68.90	20.2	68.86	68.70	-17.2	4,302	-0.40%
2021/01/27	13	69.20	10	68.70	66.30	3	4,085	0.07%
2021/01/26	3	66.20	6	66.08	65.80	-3	3,880	-0.08%
2021/01/25	2	65.80	4	65.10	65.50	-2	3,849	-0.05%
2021/01/22	1	64.50	6	65.25	65.60	-5	3,871	-0.13%
2021/01/21	1	64.20	0	0.00	64.20	1	3,892	0.03%
2021/01/20	2	64.80	1	65.00	63.80	1	3,926	0.03%
2021/01/19	5	67.12	5	67.48	66.90	0	3,938	0.00%
2021/01/18	5	66.70	5	66.52	66.90	0	3,929	0.00%
2021/01/15	3	65.97	5	65.10	65.90	-2	3,882	-0.05%
2021/01/14	4	64.15	3	65.03	65.30	1	3,933	0.03%
2021/01/13	2	62.80	2	62.95	62.00	0	4,401	0.00%
2021/01/12	2	61.35	0	0.00	61.30	2	4,438	0.05%
2021/01/08	0.7	62.00	0	0.00	61.70	0.7	4,584	0.02%
2021/01/07	2	61.80	4	62.00	62.10	-2	4,695	-0.04%
2021/01/06	5	63.38	12	62.43	62.20	-7	4,805	-0.15%
2021/01/05	2	63.25	0	0.00	63.00	2	4,934	0.04%
2021/01/04	0	0.00	1	63.90	64.20	-1	4,964	-0.02%
2020/12/31	3	64.80	4	65.28	64.90	-1	5,063	-0.02%
2020/12/30	2	63.50	0	0.00	63.80	2	5,149	0.04%
2020/12/29	1	64.50	2	64.40	64.40	-1	5,215	-0.02%
2020/12/28	1	64.40	0	0.00	64.80	1	5,272	0.02%
2020/12/25	2	64.80	1	65.50	64.70	1	5,363	0.02%
2020/12/24	0	0.00	2	65.30	65.80	-2	5,420	-0.04%
2020/12/23	1	61.90	2	63.55	64.70	-1	5,408	-0.02%
2020/12/22	1	61.30	0	0.00	61.00	1	5,497	0.02%
2020/12/21	3	62.23	0	0.00	62.30	3	5,671	0.05%
2020/12/17	0	0.00	0.5	64.60	64.30	-0.5	5,931	-0.01%
2020/12/16	0.5	63.70	0	0.00	64.10	0.5	6,066	0.01%
2020/12/15	2	65.00	4	64.78	63.40	-2	6,170	-0.03%
2020/12/14	1	63.00	2	63.55	63.80	-1	6,381	-0.02%
2020/12/11	3	63.87	4	64.10	63.30	-1	6,513	-0.02%
2020/12/10	3	65.40	7	65.97	65.30	-4	6,504	-0.06%
2020/12/09	1	64.50	4	64.50	63.90	-3	6,436	-0.05%
2020/12/08	7	63.21	0	0.00	63.70	7	6,553	0.11%
2020/12/07	7	62.16	3	61.87	61.80	4	6,635	0.06%
2020/12/04	4	63.23	2	62.85	62.60	2	6,687	0.03%
2020/12/03	6	63.97	2	64.60	63.80	4	6,785	0.06%
2020/12/02	4	66.95	1	66.90	66.20	3	6,765	0.04%
2020/12/01	4	70.30	4	70.48	69.10	0	6,766	0.00%
2020/11/30	2	71.45	15	71.17	70.50	-13	6,897	-0.19%
2020/11/27	14	70.26	18	70.11	69.50	-4	6,956	-0.06%
2020/11/26	7	69.79	0	0.00	69.40	7	7,336	0.10%
2020/11/25	4	70.18	2	69.90	69.70	2	7,796	0.03%
2020/11/24	10	71.54	2	70.35	70.40	8	7,972	0.10%
2020/11/23	5	70.44	5	70.52	71.50	0	8,254	0.00%
2020/11/20	16.1	69.50	17	69.47	69.60	-0.9	8,466	-0.01%
2020/11/19	19	71.13	30	69.52	68.80	-11	8,941	-0.12%
2020/11/18	2.9	68.77	11	68.99	69.80	-8.1	9,056	-0.09%
2020/11/17	6	68.32	10	68.10	68.40	-4	9,244	-0.04%
2020/11/16	29	69.84	3	69.33	68.70	26	9,482	0.27%
2020/11/13	5	69.24	10	69.08	69.10	-5	9,703	-0.05%
2020/11/12	5	67.96	7	68.76	68.00	-2	9,926	-0.02%
2020/11/11	13	68.44	7	68.30	67.90	6	10,340	0.06%
2020/11/10	6	68.80	8	69.70	68.10	-2	10,724	-0.02%
2020/11/09	2	69.25	11	69.20	68.90	-9	11,240	-0.08%
2020/11/06	14	68.61	14	69.01	67.70	0	11,460	0.00%
2020/11/05	1	67.20	0	0.00	66.30	1	11,486	0.01%
2020/11/04	2	65.85	0	0.00	66.80	2	11,654	0.02%
2020/11/03	0	0.00	1	65.80	65.00	-1	11,901	-0.01%
2020/10/29	4	64.63	1	65.30	65.00	3	12,730	0.02%
2020/10/27	4	66.40	4	67.80	68.00	0	12,776	0.00%
2020/10/26	5	68.24	0	0.00	66.90	5	13,043	0.04%
2020/10/23	6	69.17	8	69.36	69.40	-2	13,250	-0.02%
2020/10/22	6	68.83	3	69.13	68.40	3	13,282	0.02%
2020/10/21	22	73.66	26	74.93	69.50	-4	13,215	-0.03%
2020/10/20	4	70.85	1	71.00	71.00	3	12,729	0.02%
2020/10/19	4	69.23	8	69.48	70.10	-4	12,720	-0.03%
2020/10/16	17	68.62	11	68.95	68.60	6	12,720	0.05%
2020/10/15	6	70.52	3	72.30	68.50	3	12,628	0.02%
2020/10/14	10	70.90	11	70.90	71.90	-1	12,530	-0.01%
2020/10/13	4	70.65	7	70.84	70.20	-3	12,454	-0.02%
2020/10/08	7	69.03	4	69.03	68.90	3	12,348	0.02%
2020/10/07	10	69.21	11	67.65	69.50	-1	12,275	-0.01%
2020/10/06	2	67.05	1	67.60	66.40	1	12,241	0.01%
2020/10/05	2	65.85	0	0.00	66.70	2	12,298	0.02%
2020/09/30	5	65.20	13	64.01	65.20	-8	12,311	-0.06%
2020/09/29	2	63.40	2	63.90	63.70	0	12,351	0.00%
2020/09/28	2	64.60	3	65.17	65.20	-1	12,376	-0.01%
2020/09/25	0	0.00	2	66.55	65.00	-2	12,408	-0.02%
2020/09/23	7	70.17	14	70.26	71.90	-7	12,462	-0.06%
2020/09/22	7	69.27	1	68.60	68.60	6	12,353	0.05%
2020/09/21	5	69.22	4	70.55	71.20	1	12,464	0.01%
2020/09/18	10	72.19	6	72.50	70.60	4	12,363	0.03%
2020/09/17	22	72.30	15	72.57	71.10	7	12,289	0.06%
2020/09/16	10	70.10	10	70.98	70.30	0	12,113	0.00%
2020/09/15	7	68.27	1	68.10	66.80	6	12,036	0.05%
2020/09/14	2	67.30	1	68.90	68.10	1	12,215	0.01%
2020/09/11	0	0.00	0.3	66.30	66.60	-0.3	12,511	0.00%
2020/09/10	2	71.15	1	72.00	69.50	1	12,547	0.01%
2020/09/09	1	69.30	1	70.10	71.00	0	12,540	0.00%
2020/09/08	3	70.03	8	71.28	70.20	-5	12,480	-0.04%
2020/09/07	8	70.11	0	0.00	68.50	8	12,342	0.06%
2020/09/04	1	70.80	0	0.00	70.50	1	12,320	0.01%
2020/09/03	0	0.00	15	72.19	70.50	-15	12,474	-0.12%
2020/09/02	10	72.56	7.3	72.51	73.00	2.7	12,380	0.02%
2020/09/01	24	75.27	13	75.82	72.50	11	12,242	0.09%
2020/08/31	14	73.41	20.2	73.57	73.50	-6.2	11,881	-0.05%
2020/08/28	1	69.50	1	69.00	69.30	0	11,452	0.00%
2020/08/27	4	67.08	8	69.26	66.80	-4	11,349	-0.04%
2020/08/26	21	68.02	12	67.45	68.10	9	11,088	0.08%
2020/08/25	6	68.47	9	68.82	68.00	-3	10,874	-0.03%
2020/08/24	0	0.00	1	64.00	63.90	-1	10,490	-0.01%
2020/08/19	12	68.53	7	67.80	65.30	5	10,087	0.05%
2020/08/18	4	69.20	14	70.09	67.40	-10	9,851	-0.10%
2020/08/17	32	68.98	24	69.66	72.50	8	9,610	0.08%
2020/08/14	11	65.08	11	65.44	68.40	0	9,199	0.00%
2020/08/13	33	62.54	40	62.46	62.20	-7	8,769	-0.08%
2020/08/12	24	56.38	23	56.03	59.00	1	8,148	0.01%
2020/08/11	9	54.16	2	53.90	53.70	7	7,837	0.09%
2020/08/10	5	54.56	2	54.40	54.50	3	7,687	0.04%
2020/08/07	6	53.88	6	53.85	53.80	0	7,532	0.00%
2020/08/06	7	52.97	10	52.73	50.80	-3	7,271	-0.04%
2020/08/05	4.4	51.88	16	49.44	52.40	-11.6	7,014	-0.17%
2020/08/04	18	49.25	32	48.99	47.65	-14	6,718	-0.21%
2020/08/03	0.6	46.60	1	46.45	46.90	-0.4	6,440	-0.01%
2020/07/31	15	46.85	8	46.59	46.55	7	6,389	0.11%
2020/07/30	62	47.75	52	46.87	46.75	10	6,358	0.16%
2020/07/29	14	45.92	9	45.34	46.50	5	6,142	0.08%
2020/07/28	2	42.30	1	42.80	42.95	1	5,892	0.02%
2020/07/27	2	42.98	0	0.00	42.50	2	5,856	0.03%
2020/07/23	13	42.52	8	42.78	41.85	5	5,884	0.08%
2020/07/16	2	38.90	2	38.90	39.45	0	5,928	0.00%
2020/07/13	0	0.00	1	41.80	41.75	-1	5,899	-0.02%
2020/07/10	0	0.00	6	42.05	41.70	-6	5,862	-0.10%
2020/07/09	0.6	44.75	13	44.28	44.95	-12.4	5,790	-0.21%
2020/07/08	11	44.43	12	44.52	44.75	-1	5,739	-0.02%
2020/07/07	2	43.83	18	42.71	42.75	-16	5,627	-0.28%
2020/07/06	1.4	42.55	15	41.98	42.80	-13.6	5,554	-0.25%
2020/07/02	31	41.59	30	41.30	41.25	1	5,425	0.02%
2020/07/01	4	39.76	9	40.13	39.30	-5	5,310	-0.09%
2020/06/30	20	39.94	13	39.16	40.10	7	5,257	0.13%
2020/06/29	10	37.65	0	0.00	37.80	10	5,209	0.19%
2020/06/24	1	37.15	0	0.00	37.15	1	5,224	0.02%
2020/06/23	17	37.81	17	37.37	37.50	0	5,231	0.00%
2020/06/22	0	0.00	5	37.69	37.20	-5	5,196	-0.10%
2020/06/19	8	37.90	10	39.88	37.85	-2	5,180	-0.04%
2020/06/18	104	38.90	100	38.81	39.45	4	4,987	0.08%	大買/
2020/06/17	5	35.90	1	36.05	35.90	4	4,669	0.09%
2020/06/16	5	34.70	1	34.50	34.55	4	4,502	0.09%
2020/06/15	2	34.05	2	33.50	33.15	0	4,405	0.00%
2020/06/12	2	33.08	2	32.85	33.30	0	4,416	0.00%
2020/06/11	16	33.84	14	34.26	33.65	2	4,454	0.04%
2020/06/10	39	37.47	34	37.11	35.55	5	4,425	0.11%
2020/06/09	7	37.11	6	36.86	36.65	1	4,268	0.02%
2020/06/08	0	0.00	1	36.00	35.65	-1	4,266	-0.02%
2020/06/05	1	36.20	1	36.65	35.50	0	4,345	0.00%
2020/06/04	0	0.00	5	35.65	35.85	-5	4,346	-0.12%
2020/06/03	8	35.59	4	35.20	34.90	4	4,323	0.09%
2020/06/02	1	34.00	1	34.80	35.05	0	4,203	0.00%
2020/06/01	0	0.00	27	35.29	35.50	-27	4,134	-0.65%
2020/05/29	14	36.03	8	36.04	36.15	6	4,056	0.15%
2020/05/28	12	35.05	6	35.06	35.00	6	3,942	0.15%
2020/05/27	5	33.96	7	33.94	33.45	-2	3,800	-0.05%
2020/05/26	11	33.42	6	33.30	33.25	5	3,756	0.13%
2020/05/25	3	32.72	0	0.00	32.80	3	3,677	0.08%
2020/05/22	7	32.23	0	0.00	31.20	7	3,647	0.19%
2020/05/21	3	30.85	3	31.18	31.90	0	3,642	0.00%
2020/05/15	1	28.80	0.2	28.90	28.85	0.8	3,583	0.02%
2020/05/14	0	0.00	4	31.13	29.90	-4	3,546	-0.11%
2020/05/13	4	31.85	0	0.00	31.60	4	3,513	0.11%
2020/05/11	12	32.40	0	0.00	32.00	12	3,488	0.34%
2020/05/05	0	0.00	1	33.75	34.00	-1	3,389	-0.03%
2020/04/30	1	33.30	0	0.00	33.45	1	3,289	0.03%
2020/04/28	1	32.95	1	33.40	33.30	0	3,216	0.00%
2020/04/27	1	32.10	1	32.00	32.20	0	3,203	0.00%
2020/04/24	1	31.65	0	0.00	31.00	1	3,252	0.03%
2020/04/23	1	31.90	0	0.00	31.65	1	3,276	0.03%
2020/04/22	0	0.00	2	30.03	30.80	-2	3,273	-0.06%
2020/04/20	1	31.40	1	31.70	32.00	0	3,203	0.00%
2020/04/17	0	0.00	1	33.50	32.00	-1	3,225	-0.03%
2020/04/14	4	31.65	2	31.58	31.50	2	3,148	0.06%
2020/04/06	0	0.00	7	26.25	27.80	-7	2,988	-0.23%
2020/04/01	7	25.30	1	25.50	25.30	6	2,921	0.21%
2020/03/31	19	26.91	25	26.45	26.55	-6	2,890	-0.21%
2020/03/26	2	23.78	4	24.00	24.50	-2	2,734	-0.07%
2020/03/25	5	23.37	1	23.15	22.85	4	2,835	0.14%
2020/03/23	0	0.00	0.1	20.90	20.90	-0.1	3,120	0.00%
2020/03/20	11	23.44	0	0.00	23.20	11	3,200	0.34%
2020/03/18	0.1	24.05	0	0.00	24.20	0.1	3,747	0.00%
2020/03/13	3	29.72	4	29.63	31.25	-1	3,945	-0.03%
2020/03/12	0	0.00	2	32.60	32.50	-2	3,852	-0.05%
2020/03/11	6	34.50	2	35.00	35.45	4	3,867	0.10%
2020/03/02	1	32.25	0	0.00	32.25	1	3,682	0.03%
2020/02/25	1	32.80	1	32.85	33.40	0	3,622	0.00%
2020/02/24	0	0.00	2	34.10	33.50	-2	3,605	-0.06%
2020/02/20	2	35.38	1	35.15	35.25	1	3,588	0.03%
2020/02/19	3	35.67	3	35.10	35.70	0	3,622	0.00%
2020/02/14	0	0.00	6	36.70	36.80	-6	3,669	-0.16%
2020/02/13	0	0.00	2	36.68	35.90	-2	3,692	-0.05%
2020/02/12	7	36.08	0	0.00	36.70	7	3,786	0.18%
2020/02/10	0	0.00	7	35.64	35.80	-7	3,857	-0.18%
2020/01/31	3	37.65	1	37.00	37.20	2	4,529	0.04%
2020/01/30	0	0.00	1	37.70	37.50	-1	4,568	-0.02%
2020/01/20	1	41.65	0	0.00	41.60	1	4,567	0.02%
2020/01/17	2	40.00	3	39.97	39.90	-1	4,563	-0.02%
2020/01/16	0	0.00	1	39.50	39.30	-1	4,610	-0.02%
2020/01/14	0	0.00	2	38.08	38.50	-2	4,783	-0.04%
2020/01/13	0	0.00	1	37.45	37.40	-1	4,853	-0.02%
2020/01/10	2	35.90	0	0.00	35.60	2	4,929	0.04%
2020/01/09	2	36.20	0	0.00	35.90	2	5,147	0.04%
2020/01/06	2	37.20	2	37.05	37.10	0	6,662	0.00%
2019/12/30	0	0.00	3	39.53	39.85	-3	7,489	-0.04%
2019/12/27	4	39.20	1	39.20	39.20	3	7,535	0.04%
2019/12/26	0	0.00	5	39.75	39.75	-5	7,616	-0.07%
2019/12/24	2	39.55	0	0.00	39.70	2	7,703	0.03%
2019/12/23	0	0.00	2	39.25	39.00	-2	7,707	-0.03%
2019/12/20	12	39.20	3	39.70	39.80	9	7,716	0.12%
2019/12/19	23	39.15	23	39.39	39.05	0	7,609	0.00%
2019/12/18	9	43.42	0	0.00	43.35	9	7,431	0.12%
2019/12/17	3	43.22	7	43.16	43.10	-4	7,484	-0.05%
2019/12/16	16	42.89	27	42.94	43.20	-11	7,401	-0.15%
2019/12/13	12	42.73	6	43.13	41.15	6	7,155	0.08%
2019/12/12	1	40.10	9	39.81	40.85	-8	6,894	-0.12%
2019/12/11	2	37.78	1	37.30	37.80	1	6,651	0.02%
2019/12/10	1	36.60	0	0.00	36.55	1	6,868	0.01%
2019/12/09	3	37.20	0	0.00	37.15	3	7,069	0.04%
2019/12/06	0	0.00	5	37.84	36.90	-5	7,213	-0.07%
2019/12/04	3	35.80	1	35.45	35.50	2	7,178	0.03%
2019/11/27	1	37.10	1	36.75	36.50	0	7,443	0.00%
2019/11/21	5	35.80	0	0.00	36.50	5	7,819	0.06%
2019/11/15	2	37.28	2	36.98	36.80	0	8,235	0.00%
2019/11/14	4	37.14	15	37.05	37.15	-11	8,468	-0.13%
2019/11/13	3	36.55	0	0.00	36.40	3	8,733	0.03%
2019/11/12	1	36.85	2	36.58	36.85	-1	8,846	-0.01%
2019/11/08	0	0.00	3	38.43	38.10	-3	9,222	-0.03%
2019/11/07	4	37.46	0	0.00	37.50	4	9,447	0.04%
2019/11/06	2	38.48	1	38.60	38.00	1	9,661	0.01%
2019/11/05	2	37.68	0	0.00	38.20	2	9,871	0.02%
2019/11/04	6	37.55	0	0.00	37.55	6	10,207	0.06%
2019/11/01	1	37.85	3	37.18	38.00	-2	10,398	-0.02%
2019/10/31	3	38.00	0	0.00	37.40	3	10,604	0.03%
2019/10/30	6	39.53	4	39.39	37.60	2	11,345	0.02%
2019/10/29	3	42.57	3	41.75	41.00	0	11,324	0.00%
2019/10/25	1	42.05	0	0.00	41.50	1	11,500	0.01%
2019/10/24	1	44.30	2	43.88	43.10	-1	11,493	-0.01%
2019/10/23	2	44.48	1	44.70	43.80	1	11,480	0.01%
2019/10/22	2	43.15	2	43.60	43.90	0	11,430	0.00%
2019/10/21	3	45.47	4	44.88	44.20	-1	11,398	-0.01%
2019/10/18	16.1	44.57	5	44.84	44.95	11.1	11,464	0.10%
2019/10/17	14.1	44.46	9	44.12	44.55	5.1	11,485	0.04%
2019/10/16	39	45.41	47	45.79	43.50	-8	11,466	-0.07%
2019/10/15	6	42.21	29	42.18	43.45	-23	10,853	-0.21%
2019/10/14	2	39.25	4	40.43	39.50	-2	10,371	-0.02%
2019/10/09	3	38.63	0	0.00	38.35	3	10,313	0.03%
2019/10/08	32	40.26	85.5	40.38	37.30	-53.5	10,275	-0.52%
2019/10/07	52.5	39.43	19	38.68	39.60	33.5	9,884	0.34%
2019/10/04	6	36.01	6	36.33	36.00	0	9,755	0.00%
2019/10/03	17	36.95	5	37.43	36.70	12	9,868	0.12%
2019/10/02	6	37.24	6	36.98	37.45	0	9,920	0.00%
2019/10/01	4	36.06	0	0.00	36.15	4	9,932	0.04%
2019/09/27	6	35.17	2	36.30	35.10	4	10,001	0.04%
2019/09/26	1	36.55	1	36.55	36.55	0	10,049	0.00%
2019/09/25	8	37.26	5	36.76	37.65	3	10,105	0.03%
2019/09/24	3	37.53	4	37.80	37.40	-1	10,136	-0.01%
2019/09/23	4	37.71	1	38.70	37.40	3	10,108	0.03%
2019/09/20	2	38.50	4	39.00	38.45	-2	10,035	-0.02%
2019/09/19	3	37.65	0	0.00	37.75	3	9,852	0.03%
2019/09/17	2	37.60	4	38.26	37.15	-2	9,763	-0.02%
2019/09/16	1	38.20	0	0.00	38.20	1	9,684	0.01%
2019/09/12	8	40.14	17	40.32	39.20	-9	9,625	-0.09%
2019/09/11	15	38.64	6	38.83	39.00	9	9,314	0.10%
2019/09/10	7	37.87	14	35.89	37.65	-7	9,092	-0.08%
2019/09/09	1	37.00	0	0.00	36.90	1	8,909	0.01%
2019/09/06	4	37.30	1	38.15	37.35	3	8,868	0.03%
2019/09/05	11	38.02	9	37.87	37.80	2	8,807	0.02%
2019/09/04	17	36.80	5	36.65	36.65	12	8,716	0.14%
2019/09/02	5	37.77	0	0.00	38.20	5	8,549	0.06%
2019/08/30	1	37.80	1.3	38.05	37.30	-0.3	8,486	0.00%
2019/08/29	2	37.13	8	37.03	37.05	-6	8,397	-0.07%
2019/08/28	5	39.23	12.8	38.13	38.05	-7.8	8,289	-0.09%
2019/08/27	1	38.05	1	38.10	37.15	0	8,125	0.00%
2019/08/26	3	38.40	7	38.50	37.00	-4	8,056	-0.05%
2019/08/23	2	39.60	7	39.89	39.60	-5	7,933	-0.06%
2019/08/22	7	40.76	1	40.70	40.55	6	7,845	0.08%
2019/08/21	16	39.53	7	38.77	41.50	9	7,702	0.12%
2019/08/20	3	41.78	5	40.67	40.10	-2	7,552	-0.03%
2019/08/19	15	42.69	12	42.79	41.90	3	7,402	0.04%
2019/08/16	16	41.50	13	41.78	41.70	3	7,134	0.04%
2019/08/15	3	39.80	4	39.59	39.50	-1	6,816	-0.01%
2019/08/14	8	40.79	7	40.61	40.50	1	6,681	0.01%
2019/08/13	10	38.06	6	37.03	38.60	4	6,335	0.06%
2019/08/12	3	39.62	12	40.01	37.50	-9	6,146	-0.15%
2019/08/08	10	38.45	2	38.00	39.25	8	5,860	0.14%
2019/08/07	2	36.90	2	37.40	35.70	0	5,612	0.00%
2019/08/06	2	34.70	3	35.15	36.00	-1	5,343	-0.02%
2019/08/05	0	0.00	2	39.50	37.40	-2	4,944	-0.04%
2019/08/02	12	41.63	17	42.06	39.55	-5	4,705	-0.11%
2019/08/01	34.9	41.41	34	41.31	42.90	0.9	4,364	0.02%
2019/07/31	15	38.75	17.7	38.04	39.90	-2.7	3,490	-0.08%
2019/07/30	10.1	36.50	6	36.40	36.75	4.1	3,115	0.13%
2019/07/26	2	34.03	2	34.40	33.55	0	2,786	0.00%
2019/07/24	1	34.35	7	34.04	34.20	-6	2,579	-0.23%
2019/07/23	1	33.45	17	33.56	33.95	-16	2,509	-0.64%
2019/07/22	15	33.61	14	33.48	33.55	1	2,412	0.04%
2019/07/19	24	32.20	7	31.87	32.80	17	2,226	0.76%
2019/07/18	7	30.97	22	30.92	30.30	-15	2,079	-0.72%
2019/07/17	19	29.77	3	29.45	30.00	16	1,856	0.86%
2019/07/16	0	0.00	2	27.05	27.30	-2	1,670	-0.12%
2019/07/12	0	0.00	1	26.70	25.20	-1	1,419	-0.07%
2019/07/11	1.8	25.06	5	25.20	25.40	-3.2	1,318	-0.25%
2019/07/10	3	25.53	1	25.95	25.40	2	1,228	0.16%
2019/07/09	2.2	25.65	2	25.95	26.50	0.2	1,049	0.02%
2019/07/08	15	24.80	5	24.70	25.80	10	890	1.12%
2019/07/05	4	23.59	3	23.60	24.50	1	770	0.13%
2019/07/04	4	23.11	5	23.13	23.25	-1	667	-0.15%
2019/07/03	7	22.61	10	22.31	22.80	-3	561	-0.53%
2019/07/02	4	21.65	0	0.00	21.95	4	440	0.91%
2019/04/02	0	0.00	0	18.85	18.90	0	214	-0.01%
2018/12/14	0	0.00	0.8	17.65	17.75	-0.8	324	-0.24%
2018/12/04	0	0.00	1	18.10	18.05	-1	401	-0.25%
2018/11/13	1	16.85	0	0.00	17.00	1	414	0.24%
2018/11/08	2	16.70	1	16.95	16.95	1	428	0.23%
2018/09/18	0	0.00	2	15.90	15.90	-2	884	-0.23%
2018/09/10	0	0.00	1	15.75	15.70	-1	948	-0.11%
2018/08/16	0	0.00	10	16.75	16.85	-10	1,029	-0.97%
2018/08/01	0	0.00	10	18.20	18.60	-10	881	-1.13%
2018/07/31	0	0.00	0.1	19.00	19.10	-0.1	856	-0.01%
2018/07/30	1	19.15	1	19.20	19.20	0	852	0.00%
2018/07/27	1	18.80	1	19.05	19.20	0	840	0.00%
2018/07/26	0	0.00	2	18.75	18.80	-2	816	-0.24%
2018/07/20	0	0.00	2	18.20	18.25	-2	772	-0.26%
2018/07/18	1	18.40	0	0.00	18.40	1	743	0.13%
2018/07/17	1	18.00	2	18.00	17.95	-1	715	-0.14%
2018/07/13	0	0.00	8	17.40	17.50	-8	650	-1.23%
2018/07/12	10	17.20	0	0.00	17.10	10	631	1.58%
2018/07/10	4	17.44	0	0.00	17.30	4	606	0.66%
2018/07/09	0	0.00	1	16.80	16.60	-1	547	-0.18%
2018/07/06	1	16.65	0	0.00	16.65	1	543	0.18%
2018/07/05	10	16.65	0	0.00	16.65	10	539	1.85%
2018/06/20	0	0.00	0.2	16.65	16.70	-0.2	503	-0.04%
2018/06/19	0	0.00	0	16.65	16.65	0	510	-0.01%
2018/06/15	0	0.00	0	16.80	16.85	0	460	-0.01%
2018/06/14	0	0.00	0.1	16.65	16.75	-0.1	456	-0.01%
2018/06/13	0	0.00	0	16.55	16.65	0	355	-0.01%
2018/06/08	0.1	16.65	0	0.00	16.75	0.1	409	0.02%
2018/06/07	0	0.00	0	16.80	16.90	0	404	-0.01%
2018/06/06	0	0.00	0.1	16.80	16.90	-0.1	408	-0.01%
2018/06/05	1	16.70	0.1	16.70	16.80	0.9	401	0.22%
2018/06/04	0	0.00	0.2	16.05	16.15	-0.2	381	-0.04%
2018/06/01	0.2	15.65	0	0.00	15.75	0.2	370	0.06%
2018/05/31	0.2	15.60	0	0.00	15.65	0.2	372	0.05%
2018/05/25	0.1	15.35	0	0.00	15.45	0.1	365	0.01%
2018/05/21	0.2	15.45	0	0.00	15.60	0.2	365	0.05%
2018/05/11	0.1	15.35	0	0.00	15.45	0.1	381	0.01%
2018/05/04	0.1	15.40	0	0.00	15.45	0.1	383	0.01%
2018/03/16	2	16.10	0	0.00	15.85	2	395	0.51%