華星光 (4979)-第一金-忠孝券商分點個股進出

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

華星光

(4979)

可現股當沖

股價
142.5
漲跌
▼3.5
漲幅
-2.40%
成交量
9,216張
產業
上櫃通信網路類股
384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

華星光 (4979)籌碼相關－第一金-忠孝券商分點個股進出

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

第一金-忠孝券商分點個股進出
第一金-忠孝券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/06/14	6	146.33	12	146.33	142.50	-6	5,803	-0.10%
2024/06/13	3	147.00	2	144.00	146.00	1	5,682	0.02%
2024/06/12	0	0.00	37	147.54	145.00	-37	5,682	-0.65%
2024/06/11	2	142.25	3	143.50	141.00	-1	5,536	-0.02%
2024/06/06	5	138.50	0	0.00	138.00	5	5,504	0.09%
2024/06/04	1	135.50	1	136.00	136.00	0	5,653	0.00%
2024/06/03	3	138.00	5.2	139.06	139.00	-2.2	5,778	-0.04%
2024/05/31	5.2	136.29	2	137.00	131.50	3.2	5,711	0.06%
2024/05/30	3	144.00	1	142.00	141.50	2	5,633	0.04%
2024/05/29	2	145.01	1	147.00	145.50	1	5,749	0.02%
2024/05/28	1	147.00	3	149.83	148.00	-2	5,636	-0.04%
2024/05/27	13	148.38	16.7	151.45	149.00	-3.7	5,556	-0.07%
2024/05/24	46	140.65	2.1	139.98	139.50	43.9	5,604	0.78%
2024/05/23	11.1	137.48	35	139.29	143.50	-23.9	5,415	-0.44%
2024/05/22	1.1	127.17	66	130.24	130.50	-65	5,258	-1.24%
2024/05/21	0	0.00	0.1	119.00	119.00	-0.1	5,254	0.00%
2024/05/17	0	120.00	0.4	120.00	119.50	-0.4	6,082	-0.01%
2024/05/15	10	124.00	10.2	122.24	123.00	-0.2	6,356	0.00%
2024/05/14	1	121.50	0	0.00	122.00	1	6,451	0.02%
2024/05/13	10	122.50	10	123.00	121.50	0	6,478	0.00%
2024/05/10	9.1	120.89	0	0.00	120.50	9.1	6,533	0.14%
2024/05/09	2	124.75	1.2	130.00	124.00	0.8	6,567	0.01%
2024/05/08	1.4	124.26	2	125.50	125.50	-0.7	6,492	-0.01%
2024/04/30	0	0.00	2	121.75	121.50	-2	6,500	-0.03%
2024/04/29	1	118.00	4	120.25	120.00	-3	6,604	-0.05%
2024/04/26	1	119.00	0	0.00	115.00	1	6,617	0.02%
2024/04/23	1	111.00	0	0.00	112.50	1	7,059	0.01%
2024/04/22	2	114.00	0	0.00	111.00	2	7,104	0.03%
2024/04/18	0	0.00	20	119.00	122.00	-20	7,281	-0.27%
2024/04/17	23	116.63	3	115.00	118.50	20	7,544	0.27%
2024/04/16	4.2	110.55	2	112.75	108.00	2.2	7,667	0.03%
2024/04/15	18.2	120.25	1	122.50	119.50	17.2	7,601	0.23%
2024/04/12	0	0.00	2	127.25	126.50	-2	7,661	-0.03%
2024/04/11	0	129.88	1	127.50	126.50	-1	7,811	-0.01%
2024/04/10	4	127.75	0	0.00	131.00	4	7,845	0.05%
2024/04/09	0	0.00	1	123.50	123.00	-1	7,839	-0.01%
2024/04/08	2	124.50	2	124.00	123.50	0	7,997	0.00%
2024/04/03	1	128.50	0	0.00	127.00	1	8,132	0.01%
2024/04/02	1	130.50	1	127.00	130.50	0	8,341	0.00%
2024/04/01	2	125.50	8	128.38	129.00	-6	8,479	-0.07%
2024/03/29	1	124.00	11	124.77	124.00	-10	8,603	-0.12%
2024/03/28	2	121.25	2	121.75	122.00	0	8,650	0.00%
2024/03/27	21	123.00	28	121.48	120.50	-7	8,756	-0.08%
2024/03/26	60.2	132.29	11	132.64	130.00	49.2	8,752	0.56%
2024/03/25	4	143.13	0.2	144.50	144.00	3.9	8,709	0.04%
2024/03/21	12.4	139.31	10	139.50	138.00	2.4	8,806	0.03%
2024/03/20	3	144.67	1	143.00	141.00	2	8,816	0.02%
2024/03/18	1	148.50	0	0.00	148.00	1	8,978	0.01%
2024/03/15	2.1	147.52	2	149.00	148.50	0.1	9,251	0.00%
2024/03/14	1	152.50	2	150.50	147.50	-1	9,831	-0.01%
2024/03/13	7.4	154.99	11	160.91	151.50	-3.6	10,057	-0.04%
2024/03/11	0	0.00	2	155.50	154.50	-2	10,105	-0.02%
2024/03/08	7	148.07	5	147.90	148.50	2	10,127	0.02%
2024/03/07	8	160.00	7	159.57	155.00	1	10,062	0.01%
2024/03/06	6	158.67	3	158.50	158.00	3	10,002	0.03%
2024/03/05	2	164.00	2	162.50	162.00	0	10,160	0.00%
2024/03/04	1	161.00	16	160.94	164.50	-15	10,361	-0.14%
2024/03/01	14	158.00	1	157.00	156.00	13	10,240	0.13%
2024/02/29	3	155.17	3	155.83	156.00	0	10,254	0.00%
2024/02/27	19	164.05	28	154.91	157.00	-9	10,264	-0.09%
2024/02/26	23	168.85	19.2	168.72	169.00	3.8	10,059	0.04%
2024/02/23	17	166.76	63	166.41	165.00	-46	9,991	-0.46%
2024/02/22	9	164.61	7	163.86	162.50	2	10,087	0.02%
2024/02/21	16	167.56	62.1	167.40	164.50	-46.1	9,981	-0.46%
2024/02/20	15	161.00	52.1	162.14	161.00	-37.1	9,819	-0.38%
2024/02/19	8	154.63	1.2	154.67	155.00	6.8	9,389	0.07%
2024/02/16	1.2	150.46	1.3	151.50	151.00	-0.1	9,275	0.00%
2024/02/15	0.6	149.50	1	149.50	149.50	-0.4	9,195	0.00%
2024/02/02	1	146.00	1	148.00	145.00	0	9,144	0.00%
2024/02/01	0	0.00	1	146.50	146.00	-1	9,201	-0.01%
2024/01/31	11	145.09	4	144.88	144.00	7	9,189	0.08%
2024/01/30	0	0.00	2	144.25	143.50	-2	9,159	-0.02%
2024/01/29	2	140.50	1	141.00	141.50	1	9,156	0.01%
2024/01/25	4	140.75	0	0.00	140.00	4	9,200	0.04%
2024/01/24	3	146.00	3	143.00	143.00	0	9,279	0.00%
2024/01/23	2	145.50	1	147.50	145.50	1	9,467	0.01%
2024/01/22	2	141.25	4	142.50	142.50	-2	9,501	-0.02%
2024/01/19	0.2	139.50	0	0.00	139.00	0.2	9,717	0.00%
2024/01/18	24.3	142.78	4.2	140.22	138.50	20.1	9,821	0.21%
2024/01/17	12.2	152.23	5	151.90	150.00	7.2	9,799	0.07%
2024/01/16	22	150.80	1	151.50	149.50	21	10,251	0.20%
2024/01/15	24	152.56	8.6	154.21	151.00	15.4	10,264	0.15%
2024/01/12	18.6	152.56	44	153.74	151.00	-25.4	10,324	-0.25%
2024/01/11	1	145.50	21.2	151.50	155.00	-20.2	10,410	-0.19%
2024/01/10	1	143.00	3	144.00	143.50	-2	10,287	-0.02%
2024/01/09	9.5	143.27	7	139.50	138.50	2.5	10,458	0.02%
2024/01/08	0.1	143.00	1	145.50	141.00	-0.9	10,711	-0.01%
2024/01/05	6	144.33	0	0.00	143.00	6	11,319	0.05%
2024/01/04	20	140.00	0	0.00	141.00	20	11,466	0.17%
2024/01/03	1.1	140.95	0	0.00	139.00	1.1	11,586	0.01%
2024/01/02	4.2	140.19	1	140.00	140.50	3.2	11,620	0.03%
2023/12/29	3.1	143.37	0	0.00	144.00	3.1	11,662	0.03%
2023/12/28	6.2	152.40	22.2	146.65	146.00	-16	11,708	-0.14%
2023/12/27	18.1	159.28	0	0.00	157.00	18.1	11,662	0.16%
2023/12/26	9.2	160.90	1	161.00	165.00	8.2	11,805	0.07%
2023/12/25	46.2	163.32	0	0.00	162.00	46.2	11,891	0.39%
2023/12/22	2	172.00	2	172.25	168.50	0	12,316	0.00%
2023/12/21	3	170.83	5.2	175.15	174.00	-2.2	12,485	-0.02%
2023/12/20	2	171.00	65.9	172.80	172.50	-63.9	12,573	-0.51%
2023/12/18	32	160.48	3	164.00	161.00	29	13,028	0.22%
2023/12/15	2	163.00	0	0.00	163.00	2	13,440	0.01%
2023/12/14	1	167.00	0	0.00	166.50	1	14,011	0.01%
2023/12/13	1	170.00	1	167.00	165.50	0	14,488	0.00%
2023/12/12	35	172.73	10	171.00	169.50	25	14,375	0.17%
2023/12/11	79	183.53	51.7	188.82	178.50	27.3	14,695	0.19%
2023/12/08	0	176.00	7	178.71	177.50	-7	14,104	-0.05%
2023/12/07	1	172.00	1	171.50	172.00	0	13,825	0.00%
2023/12/06	7	173.71	4	174.25	172.00	3	13,774	0.02%
2023/12/05	0	0.00	10	172.60	174.50	-10	13,622	-0.07%
2023/12/04	15	171.17	1.1	169.64	170.50	13.9	13,532	0.10%
2023/12/01	2	170.50	1.1	171.14	171.00	0.9	13,401	0.01%
2023/11/30	52	173.42	18.2	172.45	174.00	33.8	13,284	0.25%
2023/11/29	11	162.82	97.4	169.76	167.00	-86.4	13,092	-0.66%
2023/11/28	1.3	158.23	0	0.00	158.00	1.3	12,814	0.01%
2023/11/27	63	158.14	12	160.00	158.50	51	12,786	0.40%
2023/11/24	12	162.13	1	161.00	161.00	11	12,997	0.08%
2023/11/22	2	166.75	1	165.00	165.50	1	13,298	0.01%
2023/11/21	31.3	163.40	39.2	172.41	170.00	-7.9	13,415	-0.06%
2023/11/20	4	161.25	2	160.00	158.50	2	13,478	0.01%
2023/11/17	13.2	161.44	9	162.17	160.00	4.2	13,757	0.03%
2023/11/15	5.1	172.80	11	175.00	171.00	-5.9	13,951	-0.04%
2023/11/14	1	175.50	0	0.00	176.50	1	13,895	0.01%
2023/11/13	0	0.00	1	169.00	174.00	-1	13,897	-0.01%
2023/11/10	0	0.00	10	172.30	172.00	-10	13,881	-0.07%
2023/11/09	1.2	171.17	0	0.00	181.50	1.2	13,838	0.01%
2023/11/08	10	182.50	5	184.00	185.00	5	13,719	0.04%
2023/11/07	2	176.50	10	177.50	178.00	-8	13,695	-0.06%
2023/11/06	29	172.62	34	172.76	176.00	-5	13,672	-0.04%
2023/11/03	29	171.57	15	170.50	168.50	14	13,643	0.10%
2023/11/02	0	0.00	61.1	167.96	168.00	-61.1	13,617	-0.45%
2023/11/01	103.1	159.26	24	160.10	166.00	79.1	13,635	0.58%	大買/
2023/10/31	21	155.83	81	156.38	153.50	-60	13,517	-0.44%
2023/10/30	6	155.50	12	159.21	160.00	-6	13,589	-0.04%
2023/10/27	17	153.65	7	155.64	156.00	10	13,992	0.07%
2023/10/26	16	152.72	57	152.02	152.50	-41	14,340	-0.29%
2023/10/25	35	154.09	21	156.79	152.50	14	14,533	0.10%
2023/10/24	56	158.20	30.1	160.73	158.00	25.9	14,860	0.17%
2023/10/23	1	154.50	6	154.17	154.00	-5	14,338	-0.03%
2023/10/20	0.1	153.00	0	0.00	152.50	0.1	14,326	0.00%
2023/10/19	8	154.25	8	157.44	155.50	0	14,217	0.00%
2023/10/18	12	149.96	10	154.05	156.00	2	13,995	0.01%
2023/10/17	34	153.81	7	156.71	152.50	27	13,801	0.20%
2023/10/16	20	155.50	22	157.41	156.50	-2	13,476	-0.01%
2023/10/13	27	153.39	38	157.24	151.50	-11	13,271	-0.08%
2023/10/12	1	141.00	47	149.62	153.00	-46	12,622	-0.36%
2023/10/11	21	138.43	21	139.79	139.50	0	12,368	0.00%
2023/10/06	0	0.00	1	139.50	138.50	-1	12,263	-0.01%
2023/10/05	26	140.85	11	140.05	138.50	15	12,195	0.12%
2023/10/04	3	138.67	22	140.11	141.50	-19	12,040	-0.16%
2023/10/03	14	137.71	29	139.36	137.00	-15	12,275	-0.12%
2023/10/02	26	142.15	14	145.43	138.00	12	12,863	0.09%
2023/09/28	34	143.78	24	144.23	143.00	10	13,267	0.08%
2023/09/27	20	142.23	70	143.67	144.00	-50	13,517	-0.37%
2023/09/26	24	135.46	1.1	135.55	134.50	23	13,603	0.17%
2023/09/25	54	131.17	5	132.50	133.00	49	13,526	0.36%
2023/09/22	9	128.61	16	132.59	133.00	-7	13,849	-0.05%
2023/09/21	27	125.78	3	126.17	125.50	24	14,184	0.17%
2023/09/20	6.1	129.57	6	129.75	131.00	0.1	14,044	0.00%
2023/09/19	23	131.63	12	133.71	128.00	11	13,901	0.08%
2023/09/18	24	146.10	183	144.37	142.00	-159	13,496	-1.18%	大賣/鉅額交易
2023/09/15	11	157.50	0	0.00	157.50	11	13,461	0.08%
2023/09/14	31	175.00	23	177.52	175.00	8	13,913	0.06%
2023/09/13	1	173.00	0.3	172.00	175.00	0.8	13,586	0.01%
2023/09/12	0	0.00	2	164.50	162.50	-2	14,108	-0.01%
2023/09/11	2	160.00	0	0.00	162.50	2	14,403	0.01%
2023/09/08	0	0.00	2	167.00	168.00	-2	14,773	-0.01%
2023/09/07	1	163.00	1	166.50	163.50	0	15,290	0.00%
2023/09/06	0	0.00	2	165.75	166.50	-2	15,807	-0.01%
2023/09/04	0	0.00	2.4	167.15	168.00	-2.4	16,634	-0.01%
2023/09/01	0.4	158.00	3	158.50	159.50	-2.7	17,271	-0.02%
2023/08/30	5	158.30	4	157.50	157.00	1	18,058	0.01%
2023/08/29	14	157.04	16	158.13	160.00	-2	18,805	-0.01%
2023/08/28	14	144.11	20	147.08	150.00	-6	19,221	-0.03%
2023/08/25	11	162.14	9	163.89	157.00	2	19,358	0.01%
2023/08/24	3	166.83	4	176.25	174.00	-1	19,910	-0.01%
2023/08/23	6	164.58	14.1	168.56	166.00	-8.1	20,112	-0.04%
2023/08/22	16	168.38	1	176.00	160.00	15	20,234	0.07%
2023/08/18	1	170.50	0	0.00	159.00	1	19,897	0.01%
2023/08/16	0	0.00	0	168.00	167.00	0	20,088	0.00%
2023/08/15	0	0.00	6.1	157.00	158.50	-6.1	20,242	-0.03%
2023/08/11	2	138.00	0	0.00	141.00	2	20,308	0.01%
2023/08/09	1.1	148.02	0.1	145.50	148.00	1	20,442	0.00%
2023/08/07	8	152.25	131.1	145.83	151.00	-123.1	20,689	-0.59%	大賣/鉅額交易
2023/08/04	2.1	139.50	0	0.00	139.50	2.1	20,914	0.01%
2023/08/02	48	168.67	8	166.56	155.00	40	21,105	0.19%
2023/08/01	186.2	184.48	81	176.39	172.00	105.2	20,906	0.50%	大買/鉅額交易
2023/07/31	69.2	193.28	29.2	198.69	179.00	40	20,525	0.19%
2023/07/28	9.3	192.19	45	194.30	198.50	-35.8	20,047	-0.18%
2023/07/27	92	180.28	53	183.89	180.50	39	19,880	0.20%
2023/07/26	0.6	183.75	7	181.36	179.00	-6.4	19,433	-0.03%
2023/07/25	13	178.54	1	186.00	177.00	12	19,656	0.06%
2023/07/24	10	182.00	0	0.00	187.00	10	19,780	0.05%
2023/07/21	8	164.06	1	165.00	177.50	7	19,954	0.04%
2023/07/20	0	0.00	15	165.67	169.50	-15	20,169	-0.07%
2023/07/19	1	153.00	0	0.00	154.50	1	20,258	0.00%
2023/07/18	18	153.42	8	166.00	151.50	10	20,636	0.05%
2023/07/17	0	0.00	1	168.00	168.00	-1	20,891	0.00%
2023/07/14	5	165.00	1	165.50	171.00	4	21,644	0.02%
2023/07/13	7	157.50	29	154.48	155.50	-22	21,909	-0.10%
2023/07/12	12	145.63	0	0.00	149.00	12	21,976	0.05%
2023/07/11	22	139.27	2	142.00	140.00	20	22,120	0.09%
2023/07/10	28	148.46	80	144.22	135.50	-52	22,570	-0.23%
2023/07/07	24	133.75	27	135.28	139.50	-3	22,534	-0.01%
2023/07/06	41	126.55	16	129.69	127.00	25	22,047	0.11%
2023/07/05	20	125.65	8	125.06	125.50	12	21,434	0.06%
2023/07/04	46	120.46	26	125.02	125.50	20	21,112	0.09%
2023/07/03	15	110.00	0	0.00	114.50	15	20,806	0.07%
2023/06/30	57	100.23	0	0.00	104.50	57	20,712	0.28%
2023/06/29	2	98.85	3	98.23	98.70	-1	20,341	0.00%
2023/06/28	1	96.70	1	97.90	97.90	0	19,893	0.00%
2023/06/27	2	87.10	1	87.20	89.00	1	20,094	0.00%
2023/06/26	3	89.83	23	88.49	90.10	-20	19,866	-0.10%
2023/06/21	41	89.79	21	90.92	92.20	20	19,708	0.10%
2023/06/20	4	86.73	7	87.43	88.60	-3	19,208	-0.02%
2023/06/19	3	91.17	3	89.97	90.70	0	18,768	0.00%
2023/06/16	1	89.00	2	91.30	92.10	-1	18,565	-0.01%
2023/06/15	1	84.60	4	84.25	84.80	-3	18,196	-0.02%
2023/06/14	3	80.80	4	80.93	84.30	-1	18,049	-0.01%
2023/06/13	6	77.90	12	79.36	79.40	-6	17,765	-0.03%
2023/06/12	8	76.79	26	76.01	76.50	-18	17,286	-0.10%
2023/06/09	27	70.30	4	73.35	76.40	23	16,832	0.14%
2023/06/08	1	69.70	3	69.23	69.50	-2	16,464	-0.01%
2023/06/07	0	0.00	3	67.07	70.40	-3	16,277	-0.02%
2023/06/06	2	65.15	50	63.84	65.50	-48	15,799	-0.30%
2023/06/05	6	66.20	7	65.11	65.00	-1	15,654	-0.01%
2023/06/02	7	64.46	21	63.71	64.00	-14	15,416	-0.09%
2023/06/01	7	60.34	113	61.71	63.30	-106	14,530	-0.73%	大賣/鉅額交易
2023/05/31	9	59.17	5	58.48	57.60	4	13,933	0.03%
2023/05/30	159	58.26	59	57.60	57.40	100	13,599	0.74%	大買/
2023/05/29	38	56.12	38	55.73	56.50	0	12,844	0.00%
2023/05/26	16	51.41	9	50.80	51.40	7	12,316	0.06%
2023/05/25	10	47.25	0	0.00	47.05	10	12,146	0.08%
2023/05/24	1	47.90	5	47.76	47.65	-4	12,510	-0.03%
2023/05/23	1	47.30	1	47.50	47.65	0	12,804	0.00%
2023/05/22	6	46.07	1	47.25	46.40	5	13,170	0.04%
2023/05/19	3	46.87	1	46.60	46.70	2	13,280	0.02%
2023/05/18	1	44.90	0	0.00	45.20	1	13,342	0.01%
2023/05/16	0	0.00	10	44.31	43.90	-10	13,521	-0.07%
2023/05/15	0	0.00	0.1	44.26	43.45	-0.1	13,738	0.00%
2023/05/12	1	45.45	5	44.31	44.70	-4	14,432	-0.03%
2023/05/11	1	45.10	3.1	45.69	45.10	-2.1	14,491	-0.01%
2023/05/10	7	47.57	1	47.15	47.50	6	14,739	0.04%
2023/05/09	9	50.26	2	51.10	50.10	7	14,593	0.05%
2023/05/08	1	52.01	0	0.00	52.30	1	14,584	0.01%
2023/05/05	3	51.34	3	52.30	51.10	0	14,625	0.00%
2023/05/04	2	53.10	1	53.10	52.70	1	14,834	0.01%
2023/05/03	5	51.59	3	52.57	52.70	2	14,940	0.01%
2023/04/28	2	50.45	0	0.00	50.80	2	15,519	0.01%
2023/04/27	2	48.58	2	49.20	49.30	0	15,715	0.00%
2023/04/26	4	48.30	0	0.00	49.10	4	15,602	0.03%
2023/04/25	0	0.00	4	47.50	47.55	-4	15,561	-0.03%
2023/04/24	7	51.00	0	0.00	50.80	7	15,651	0.04%
2023/04/21	42	53.36	16	53.33	51.00	26	16,233	0.16%
2023/04/20	1	57.10	16	58.25	56.10	-15	15,952	-0.09%
2023/04/19	1	61.00	1	62.00	60.00	0	15,709	0.00%
2023/04/18	1	56.10	11	58.52	59.20	-10	14,989	-0.07%
2023/04/17	2	54.80	4	53.93	53.90	-2	14,833	-0.01%
2023/04/14	9	53.68	13	53.68	52.70	-4	14,809	-0.03%
2023/04/13	8	53.70	6	54.17	53.10	2	14,713	0.01%
2023/04/12	13	52.98	2	52.55	52.50	11	14,240	0.08%
2023/04/11	2	51.05	10	52.18	52.20	-8	13,914	-0.06%
2023/04/10	2	50.55	3	51.20	51.40	-1	13,711	-0.01%
2023/04/07	10	51.24	0	0.00	50.80	10	13,678	0.07%
2023/04/06	6	52.45	11	52.51	51.90	-5	13,603	-0.04%
2023/03/31	15	51.47	3	51.37	51.50	12	13,485	0.09%
2023/03/30	12	51.13	9	50.83	50.70	3	13,582	0.02%
2023/03/29	10	50.05	5	49.77	51.10	5	13,391	0.04%
2023/03/28	5	49.08	1	49.50	48.50	4	13,112	0.03%
2023/03/27	0	0.00	2	48.40	48.05	-2	12,701	-0.02%
2023/03/23	0	0.00	1	46.50	45.95	-1	12,567	-0.01%
2023/03/21	1	46.00	0	0.00	45.45	1	12,623	0.01%
2023/03/20	1	44.75	2	45.73	45.80	-1	12,591	-0.01%
2023/03/17	13	44.14	17	43.12	43.10	-4	12,405	-0.03%
2023/03/16	1	46.10	15	45.22	44.15	-14	12,317	-0.11%
2023/03/15	0	0.00	1	46.60	46.55	-1	12,378	-0.01%
2023/03/13	1	48.10	0	0.00	47.10	1	12,889	0.01%
2023/03/10	3	48.83	2	48.15	48.20	1	14,009	0.01%
2023/03/09	3	50.73	2	50.80	50.60	1	14,839	0.01%
2023/03/08	5	51.48	6	51.48	51.80	-1	15,272	-0.01%
2023/03/07	19	51.05	6	51.05	50.90	13	15,925	0.08%
2023/03/03	2	48.68	0	0.00	48.25	2	15,673	0.01%
2023/03/02	2	48.00	0	0.00	48.20	2	15,631	0.01%
2023/03/01	3	47.78	1	48.10	47.35	2	15,591	0.01%
2023/02/23	0	0.00	6	48.21	48.00	-6	15,656	-0.04%
2023/02/22	10	48.99	0	0.00	48.70	10	15,445	0.06%
2023/02/21	18	54.76	10	54.64	54.10	8	15,113	0.05%
2023/02/20	19	54.35	9	54.16	55.00	10	14,783	0.07%
2023/02/17	5	51.86	3	51.60	51.30	2	14,276	0.01%
2023/02/16	3	51.33	9	52.08	52.20	-6	14,087	-0.04%
2023/02/15	3	50.77	7	50.54	50.40	-4	13,916	-0.03%
2023/02/14	1	49.70	5	49.84	49.70	-4	13,857	-0.03%
2023/02/13	6	50.72	6	50.70	50.70	0	13,710	0.00%
2023/02/10	13	51.17	13	52.78	51.50	0	13,452	0.00%
2023/02/08	8	51.61	7	52.57	49.10	1	12,586	0.01%
2023/02/03	11	48.45	0	0.00	47.65	11	11,964	0.09%
2023/02/02	10	48.30	12	49.77	49.60	-2	11,797	-0.02%
2023/02/01	2	49.40	76	49.04	48.40	-74	11,384	-0.65%
2023/01/31	31	48.48	2	49.25	49.40	29	11,123	0.26%
2023/01/30	7	46.12	50	47.21	48.85	-43	10,565	-0.41%
2023/01/17	7	44.60	12	44.50	44.45	-5	10,143	-0.05%
2023/01/16	30	42.20	2	41.95	42.10	28	9,662	0.29%
2023/01/13	12	42.25	10	42.00	42.00	2	9,590	0.02%
2023/01/12	1	42.20	0	0.00	42.50	1	9,425	0.01%
2023/01/11	103	43.48	30	42.32	42.30	73	9,065	0.81%	大買/
2023/01/10	0	0.00	2.3	44.46	44.85	-2.3	8,348	-0.03%
2023/01/09	4.3	40.60	2	40.83	40.80	2.3	8,206	0.03%
2023/01/05	1	40.35	36	41.23	39.60	-35	8,046	-0.43%
2023/01/04	3	41.75	0	0.00	41.65	3	7,904	0.04%
2023/01/03	10	42.09	1	41.30	41.60	9	7,805	0.12%
2022/12/28	1	40.70	0	0.00	40.70	1	7,677	0.01%
2022/12/27	10	42.25	10	41.80	41.80	0	7,597	0.00%
2022/12/26	2	42.20	1	42.80	42.25	1	7,521	0.01%
2022/12/22	1	43.10	0	0.00	43.10	1	7,244	0.01%
2022/12/20	0	0.00	25	47.00	46.80	-25	6,985	-0.36%
2022/12/19	0	0.00	1	48.30	49.50	-1	7,022	-0.01%
2022/12/15	50	54.00	0	0.00	54.00	50	7,117	0.70%
2022/12/14	0	0.00	4	54.00	54.70	-4	7,095	-0.06%
2022/12/06	4	52.45	2	52.70	52.80	2	6,959	0.03%
2022/12/05	10	52.77	33	52.74	53.00	-23	6,922	-0.33%
2022/12/02	45	51.53	13	51.77	51.20	32	6,501	0.49%
2022/12/01	1	47.85	7	50.14	51.30	-6	5,283	-0.11%
2022/11/30	13	43.86	21	45.84	46.65	-8	4,347	-0.18%
2022/11/29	14	41.69	27	42.45	42.45	-13	3,858	-0.34%
2022/11/28	0	0.00	53	38.60	38.60	-53	3,050	-1.74%
2022/11/25	0	0.00	0.4	35.60	35.10	-0.4	2,937	-0.01%
2022/11/21	1	37.15	0.3	36.90	36.80	0.7	2,890	0.02%
2022/11/15	0	0.00	1	33.45	33.25	-1	2,760	-0.04%
2022/11/10	2	34.43	1	34.50	34.30	1	2,877	0.03%
2022/11/08	0	0.00	7	34.75	33.90	-7	2,922	-0.24%
2022/11/04	7	32.85	0	0.00	32.55	7	3,025	0.23%
2022/11/03	0.1	30.84	0	0.00	32.15	0.1	3,096	0.00%
2022/10/18	1	33.00	0	0.00	32.35	1	3,721	0.03%
2022/10/14	0	31.75	0	0.00	31.45	0	3,761	0.00%
2022/10/06	0.6	35.53	0	0.00	36.20	0.6	3,962	0.02%
2022/09/29	10	33.85	0	0.00	33.55	10	4,352	0.23%
2022/09/28	0	0.00	2	35.65	33.55	-2	4,408	-0.05%
2022/09/27	1	36.00	0	0.00	37.25	1	4,521	0.02%
2022/09/23	2	38.95	8	38.55	37.55	-6	4,669	-0.13%
2022/09/22	8	40.13	0	0.00	40.20	8	4,665	0.17%
2022/09/19	0	0.00	1	38.70	37.00	-1	4,579	-0.02%
2022/09/16	2	38.60	0	0.00	38.55	2	4,541	0.04%
2022/09/15	2	39.68	0	0.00	39.90	2	4,487	0.04%
2022/09/13	1	38.45	0	0.00	38.25	1	4,320	0.02%
2022/09/12	0	0.00	2	37.50	39.00	-2	4,261	-0.05%
2022/09/07	0	0.00	2	32.85	34.10	-2	4,083	-0.05%
2022/09/06	2	34.35	0	0.00	33.65	2	4,059	0.05%
2022/09/05	2	34.60	0.8	34.74	34.60	1.2	4,000	0.03%
2022/09/01	0.1	37.55	2	38.00	37.65	-1.9	3,844	-0.05%
2022/08/26	10	40.30	0	0.00	39.35	10	3,727	0.27%
2022/08/25	0	0.00	5	39.60	41.15	-5	3,665	-0.14%
2022/08/22	0	0.00	1	39.40	39.05	-1	3,516	-0.03%
2022/08/18	0	0.00	5	37.58	37.65	-5	3,335	-0.15%
2022/08/17	0	37.30	0	0.00	37.55	0	3,289	0.00%
2022/08/15	0	0.00	11	35.60	38.00	-11	3,211	-0.34%
2022/08/12	0	0.00	1	36.90	36.05	-1	3,136	-0.03%
2022/08/11	11	36.20	0	0.00	36.05	11	3,052	0.36%
2022/08/10	20	35.25	0.9	35.00	35.00	19.1	2,947	0.65%
2022/08/09	1	34.80	0	0.00	35.05	1	2,803	0.04%
2022/08/08	0	0.00	5	33.70	33.70	-5	2,654	-0.19%
2022/08/05	0	0.00	4	30.65	30.65	-4	2,488	-0.16%
2022/08/03	0	0.00	15	28.50	26.60	-15	2,392	-0.63%
2022/08/02	15.1	29.35	0	0.00	28.50	15.1	2,340	0.65%
2022/08/01	0	0.00	20	28.95	29.00	-20	2,309	-0.87%
2022/07/29	20	30.00	0	0.00	30.05	20	2,279	0.88%
2022/07/28	5	29.00	7	28.65	28.50	-2	2,211	-0.09%
2022/07/25	0	0.00	5	29.25	30.40	-5	2,028	-0.25%
2022/07/22	7	28.04	0	0.00	27.65	7	1,935	0.36%
2022/07/20	1	27.70	0	0.00	27.10	1	1,863	0.05%
2022/07/19	1	27.45	0	0.00	27.50	1	1,835	0.05%
2022/07/15	0	0.00	3	26.52	26.25	-3	1,754	-0.17%
2022/07/14	1	26.55	0	0.00	28.15	1	1,684	0.06%
2022/07/13	5	28.70	5	29.04	29.50	0	1,568	0.00%
2022/07/12	5	28.55	0	0.00	29.00	5	1,442	0.35%
2022/07/11	0	0.00	1	26.90	27.00	-1	1,328	-0.08%
2022/07/08	1	27.00	1	27.30	27.00	0	1,262	0.00%
2022/07/07	0	0.00	3	25.80	25.85	-3	1,126	-0.27%
2022/07/06	3	24.00	1	24.65	23.50	2	1,055	0.19%
2022/07/05	0	0.00	12.2	25.11	25.85	-12.2	972	-1.25%
2022/07/04	0	0.00	54	25.85	25.85	-54	808	-6.68%
2022/07/01	2.8	23.61	10	22.87	23.50	-7.2	680	-1.06%
2022/06/30	11	21.96	2	22.45	22.60	9	560	1.60%
2022/06/29	0	0.00	1	20.60	20.60	-1	431	-0.23%
2022/06/15	0	0.00	1	19.90	19.65	-1	378	-0.26%
2022/06/01	0	0.00	0.1	19.75	19.75	-0.1	369	-0.03%
2022/05/06	1	18.50	0	0.00	19.00	1	277	0.36%
2022/04/19	0	0.00	2	18.80	18.80	-2	227	-0.88%
2022/03/28	0	0.00	10	18.10	18.05	-10	393	-2.54%
2022/03/23	1	18.15	1	18.10	18.10	0	389	0.00%
2022/02/25	11	17.25	2	17.30	17.25	9	511	1.76%
2022/02/21	0	0.00	1	18.20	18.10	-1	610	-0.16%
2022/02/18	1	18.00	0	0.00	18.05	1	697	0.14%
2022/01/19	2	18.10	0	0.00	18.05	2	776	0.26%
2022/01/04	2	20.30	0	0.00	19.90	2	755	0.26%
2021/12/30	1	20.00	1	20.10	20.10	0	710	0.00%
2021/12/28	0	0.00	11	19.85	19.85	-11	664	-1.66%
2021/12/27	1	18.70	1	18.80	18.80	0	594	0.00%
2021/12/24	3	18.60	0	0.00	18.55	3	597	0.50%
2021/12/21	1	18.25	1	18.35	18.30	0	605	0.00%
2021/12/14	0	0.00	2	18.35	18.10	-2	614	-0.33%
2021/12/10	1	19.25	0	0.00	18.70	1	614	0.16%
2021/12/09	0	0.00	2	19.48	19.60	-2	532	-0.38%
2021/12/08	1	19.20	0	0.00	19.15	1	521	0.19%
2021/12/06	1	19.00	0	0.00	19.00	1	513	0.19%
2021/12/03	1	18.55	1	18.65	18.60	0	512	0.00%
2021/12/02	3	18.90	0	0.00	18.35	3	512	0.59%
2021/11/23	1	19.80	0	0.00	19.15	1	508	0.20%
2021/11/19	0	0.00	4	19.20	19.20	-4	440	-0.91%
2021/11/16	0	0.00	2	18.60	19.60	-2	318	-0.63%
2021/11/11	4	17.65	0	0.00	17.65	4	261	1.53%
2021/11/05	0	0.00	3	17.60	17.60	-3	263	-1.14%
2021/10/27	2	17.85	0	0.00	17.70	2	363	0.55%
2021/10/07	2	16.60	2	16.40	16.70	0	624	0.00%
2021/09/23	0	0.00	4	17.10	16.90	-4	669	-0.60%
2021/09/16	2	17.50	0	0.00	17.35	2	688	0.29%
2021/09/07	0	0.00	1	17.35	17.40	-1	768	-0.13%
2021/08/23	0	0.00	5	18.00	17.95	-5	917	-0.55%
2021/08/18	0	0.00	8	18.05	18.40	-8	920	-0.87%
2021/08/13	1	18.00	0	0.00	17.95	1	942	0.11%
2021/08/12	1	18.15	0	0.00	18.15	1	946	0.11%
2021/08/11	2	18.55	0	0.00	17.90	2	955	0.21%
2021/08/03	1	20.25	0	0.00	20.05	1	1,060	0.09%
2021/07/22	0	0.00	4	19.60	19.65	-4	960	-0.42%
2021/07/15	4	19.50	0	0.00	19.40	4	1,237	0.32%
2021/07/14	10	19.70	0	0.00	19.50	10	1,241	0.81%
2021/07/07	6	19.01	1	19.65	19.00	5	1,293	0.39%
2021/07/05	0	0.00	5	19.66	19.45	-5	1,418	-0.35%
2021/06/24	0	0.00	1	19.80	19.55	-1	1,595	-0.06%
2021/06/16	10	19.91	0	0.00	20.70	10	1,615	0.62%
2021/06/07	7	18.40	0	0.00	18.35	7	1,718	0.41%
2021/06/04	0	0.00	7	18.90	18.75	-7	1,800	-0.39%
2021/05/05	1	20.80	0	0.00	20.60	1	1,630	0.06%
2021/05/04	5	21.85	0	0.00	20.45	5	1,627	0.31%
2021/05/03	0	0.00	40	22.12	21.80	-40	1,607	-2.49%
2021/04/29	0	0.00	2	23.00	22.90	-2	1,598	-0.13%
2021/04/28	9	23.60	0	0.00	23.30	9	1,599	0.56%
2021/04/27	1	24.20	16	24.12	24.20	-15	1,594	-0.94%
2021/04/23	1	22.90	0	0.00	23.10	1	1,457	0.07%
2021/04/22	3	23.70	0	0.00	22.95	3	1,422	0.21%
2021/04/21	23	23.51	0	0.00	24.25	23	1,399	1.64%
2021/04/19	10	24.20	1	25.00	24.00	9	1,310	0.69%
2021/04/13	1	25.50	0	0.00	25.90	1	1,261	0.08%
2021/04/12	0	0.00	1	26.35	26.05	-1	1,247	-0.08%
2021/04/09	13	25.83	16	25.89	25.95	-3	1,216	-0.25%
2021/04/07	0	0.00	10	25.25	25.20	-10	1,139	-0.88%
2021/04/01	9	25.43	60	25.99	25.25	-51	1,108	-4.60%
2021/03/29	20	23.35	20	23.39	23.50	0	984	0.00%
2021/03/26	1	23.15	20	23.05	23.30	-19	979	-1.94%
2021/03/25	44	23.41	0	0.00	23.35	44	975	4.51%
2021/03/24	3	23.85	0	0.00	23.75	3	979	0.31%
2021/03/23	24	24.08	0	0.00	23.90	24	971	2.47%
2021/03/18	0	0.00	30	24.40	24.25	-30	971	-3.09%
2021/03/17	0	0.00	10	24.10	24.15	-10	975	-1.03%
2021/03/15	0	0.00	1	24.00	24.10	-1	1,021	-0.10%
2021/03/12	10	23.50	0	0.00	24.00	10	1,021	0.98%
2021/03/11	21	23.72	0	0.00	23.75	21	1,011	2.08%
2021/03/02	1	23.85	0	0.00	23.10	1	1,222	0.08%
2021/02/24	0	0.00	1	24.00	23.50	-1	1,290	-0.08%
2021/02/23	20	24.20	0	0.00	24.10	20	1,336	1.50%
2021/02/18	10	24.00	30	23.87	24.10	-20	1,397	-1.43%
2021/02/04	1	21.95	0	0.00	21.90	1	1,409	0.07%
2021/02/03	0	0.00	20	22.56	22.10	-20	1,418	-1.41%
2021/01/25	1	22.90	0	0.00	22.85	1	1,626	0.06%
2021/01/22	31	22.68	3	22.17	22.70	28	1,632	1.71%
2021/01/20	0	0.00	2	22.60	22.35	-2	1,622	-0.12%
2021/01/15	2	23.70	4	23.80	23.70	-2	1,616	-0.12%
2021/01/08	3	25.48	0	0.00	25.40	3	1,676	0.18%
2021/01/06	0	0.00	21	27.28	26.50	-21	1,663	-1.26%
2021/01/05	1	27.20	0	0.00	27.05	1	1,647	0.06%
2020/12/31	34	27.25	0	0.00	26.95	34	1,715	1.98%
2020/12/30	1	26.15	0	0.00	26.30	1	1,696	0.06%
2020/12/29	8	26.40	0	0.00	26.25	8	1,706	0.47%
2020/12/28	3	26.32	0	0.00	26.40	3	1,710	0.18%
2020/12/25	5	26.60	1	26.20	26.20	4	1,713	0.23%
2020/12/24	1	26.30	0	0.00	26.20	1	1,717	0.06%
2020/12/22	11	26.97	0	0.00	26.00	11	1,777	0.62%
2020/12/09	3	28.22	0	0.00	27.80	3	2,183	0.14%
2020/12/07	1	28.25	10	28.15	28.15	-9	2,292	-0.39%
2020/12/03	5	30.30	4	29.75	29.30	1	2,294	0.04%
2020/11/25	0	0.00	10	28.65	28.30	-10	2,427	-0.41%
2020/11/10	1	26.65	0	0.00	26.20	1	2,921	0.03%
2020/11/09	1	27.20	0	0.00	27.10	1	3,255	0.03%
2020/10/23	1	26.90	0	0.00	26.75	1	3,601	0.03%
2020/10/21	0	0.00	2	27.00	26.85	-2	3,899	-0.05%
2020/10/19	5	26.83	0	0.00	26.50	5	4,379	0.11%
2020/10/14	0	0.00	1	26.60	26.55	-1	4,581	-0.02%
2020/10/13	0	0.00	10	25.95	26.00	-10	4,610	-0.22%
2020/10/12	0	0.00	1	26.25	26.15	-1	4,650	-0.02%
2020/10/08	20	27.81	0	0.00	27.30	20	4,665	0.43%
2020/09/24	0	0.00	1	27.80	27.35	-1	6,373	-0.02%
2020/09/21	0.3	29.30	0	0.00	29.10	0.3	7,095	0.00%
2020/09/17	1	29.90	0	0.00	29.95	1	7,144	0.01%
2020/09/14	1	31.50	2	31.60	30.70	-1	7,299	-0.01%
2020/09/11	1	29.50	0	0.00	30.25	1	7,170	0.01%
2020/09/08	2	28.60	0	0.00	28.80	2	7,074	0.03%
2020/09/02	1	29.60	1	30.15	31.10	0	6,930	0.00%
2020/08/26	2	27.90	0	0.00	28.20	2	6,834	0.03%
2020/08/18	1	30.85	0	0.00	30.85	1	6,735	0.01%
2020/08/17	2	32.85	1	33.35	31.55	1	6,751	0.01%
2020/08/14	2	31.93	6	31.98	31.80	-4	6,747	-0.06%
2020/08/13	0	0.00	7	33.10	33.05	-7	6,606	-0.11%
2020/08/12	0	0.00	3	28.68	30.10	-3	6,279	-0.05%
2020/08/11	1	27.80	0	0.00	27.40	1	6,228	0.02%
2020/08/07	2	28.05	2	27.90	28.20	0	6,290	0.00%
2020/07/29	2	26.90	0	0.00	27.30	2	6,357	0.03%
2020/07/28	0	0.00	2	27.18	26.60	-2	6,282	-0.03%
2020/07/24	4	33.05	6	33.42	31.80	-2	6,070	-0.03%
2020/07/23	0	0.00	1	31.75	31.20	-1	5,660	-0.02%
2020/07/22	10	31.85	10	32.15	31.75	0	5,608	0.00%
2020/07/17	1	30.00	0	0.00	29.25	1	5,456	0.02%
2020/07/14	11	31.65	1	31.40	30.75	10	5,345	0.19%
2020/07/13	0	0.00	2	31.30	31.50	-2	5,304	-0.04%
2020/07/10	6	31.61	1	31.90	31.50	5	5,255	0.10%
2020/07/09	4	34.44	0	0.00	34.00	4	5,149	0.08%
2020/07/08	2	35.03	3	34.87	35.25	-1	5,049	-0.02%
2020/07/07	78	36.67	77	36.07	35.35	1	4,966	0.02%
2020/07/06	14	34.48	1	34.75	35.30	13	4,304	0.30%
2020/07/03	53	30.87	52	31.17	32.10	1	4,067	0.02%
2020/07/02	1	27.30	2.4	28.55	29.20	-1.4	3,614	-0.04%
2020/07/01	4	25.95	37	25.58	26.55	-33	3,275	-1.01%
2020/06/30	0	0.00	28	24.66	24.25	-28	2,928	-0.96%
2020/06/24	2	23.30	0	0.00	23.30	2	2,747	0.07%
2020/06/19	0	0.00	29	24.32	24.35	-29	2,548	-1.14%
2020/06/18	0	0.00	5	22.05	22.15	-5	2,359	-0.21%
2020/06/16	7	21.85	34	21.88	22.15	-27	2,328	-1.16%
2020/06/12	0	0.00	10	20.00	21.10	-10	2,282	-0.44%
2020/06/09	25	22.20	0	0.00	22.05	25	2,337	1.07%
2020/06/08	2	23.00	0	0.00	22.65	2	2,335	0.09%
2020/06/04	100	23.99	0	0.00	23.85	100	2,291	4.36%
2020/06/03	5	23.59	0	0.00	23.55	5	2,250	0.22%
2020/05/29	2	23.60	2	23.90	23.50	0	2,185	0.00%
2020/05/26	0	0.00	1	24.65	24.40	-1	2,088	-0.05%
2020/05/25	3	24.00	23	25.01	24.75	-20	2,046	-0.98%
2020/05/21	0	0.00	2	22.73	23.90	-2	1,837	-0.11%
2020/05/19	2	21.65	0	0.00	21.05	2	1,722	0.12%
2020/05/18	0	0.00	10	21.56	20.95	-10	1,723	-0.58%
2020/05/15	0	0.00	11	22.38	22.45	-11	1,652	-0.67%
2020/05/14	2	22.60	2	23.55	22.50	0	1,597	0.00%
2020/05/13	2	23.45	0	0.00	23.90	2	1,555	0.13%
2020/05/12	5	23.55	3	23.43	23.80	2	1,517	0.13%
2020/05/11	4	20.85	8	22.40	22.40	-4	1,391	-0.29%
2020/05/08	4	20.54	0	0.00	20.40	4	1,312	0.30%
2020/05/07	2	20.25	1	20.40	20.45	1	1,295	0.08%
2020/05/06	1	20.25	1	20.05	19.95	0	1,284	0.00%
2020/05/04	2	18.85	0	0.00	19.40	2	1,264	0.16%
2020/04/30	11	19.48	0	0.00	19.15	11	1,273	0.86%
2020/04/29	0	0.00	1	18.85	18.90	-1	1,251	-0.08%
2020/04/27	0	0.00	15	16.65	16.70	-15	1,231	-1.22%
2020/04/23	0	0.00	2	16.55	16.60	-2	1,194	-0.17%
2020/03/25	0	0.00	10	11.10	11.20	-10	2,075	-0.48%
2020/03/17	1	12.70	0	0.00	12.65	1	2,135	0.05%
2020/03/16	2	14.50	0	0.00	14.05	2	2,185	0.09%
2020/03/09	1	19.50	0	0.00	19.30	1	2,079	0.05%
2020/03/06	1	19.85	0	0.00	19.80	1	2,076	0.05%
2020/03/04	1	19.55	0	0.00	19.80	1	2,075	0.05%
2020/02/17	0	21.00	0	0.00	20.95	0	2,210	0.00%
2020/02/14	0	21.35	0	0.00	21.30	0	2,257	0.00%
2020/02/10	20	20.60	0	0.00	20.50	20	2,299	0.87%
2020/02/06	0	0.00	1	21.35	21.20	-1	2,381	-0.04%
2020/02/04	5	21.00	1	21.30	21.10	4	2,567	0.16%
2020/02/03	2	19.40	0	0.00	19.70	2	2,565	0.08%
2020/01/17	0	0.00	1	25.15	24.70	-1	3,082	-0.03%
2020/01/16	0	0.00	10	25.00	25.00	-10	3,070	-0.33%
2020/01/14	20	25.53	1	25.60	25.65	19	3,036	0.63%
2020/01/07	6	25.74	6	25.15	25.20	0	2,965	0.00%
2020/01/03	0	0.00	17	25.26	25.05	-17	2,734	-0.62%
2019/12/31	3	25.57	1	24.80	25.55	2	2,553	0.08%
2019/12/30	0	0.00	1	24.15	23.90	-1	2,237	-0.04%
2019/12/27	0	0.00	20	23.55	23.50	-20	2,207	-0.91%
2019/12/26	15	23.60	1	23.70	23.50	14	2,256	0.62%
2019/12/24	1	23.25	1	23.45	23.25	0	2,250	0.00%
2019/12/23	1	23.30	1	23.40	23.20	0	2,242	0.00%
2019/12/20	0	0.00	1	23.40	23.35	-1	2,311	-0.04%
2019/12/19	20	24.00	1	23.40	23.40	19	2,438	0.78%
2019/12/18	0	0.00	3	23.10	23.05	-3	2,398	-0.13%
2019/12/17	2	23.28	0	0.00	23.25	2	2,384	0.08%
2019/12/11	1	24.80	0	0.00	24.00	1	2,311	0.04%
2019/11/27	0	0.00	3	23.95	24.35	-3	2,183	-0.14%
2019/11/26	3	23.90	0	0.00	23.90	3	2,162	0.14%
2019/11/21	2	24.85	0	0.00	24.75	2	2,131	0.09%
2019/11/19	0	0.00	2	24.95	25.50	-2	2,120	-0.09%
2019/11/18	4	25.13	0	0.00	24.90	4	2,062	0.19%
2019/11/14	1	24.95	1	24.60	24.60	0	2,032	0.00%
2019/11/11	2	24.20	0	0.00	23.45	2	1,949	0.10%
2019/10/30	2	26.10	2.3	26.39	26.40	-0.3	1,532	-0.02%
2019/10/29	8	26.93	2	25.80	25.85	6	1,464	0.41%
2019/10/28	1	25.75	2	25.75	25.95	-1	1,234	-0.08%
2019/10/25	6	23.10	12	23.50	23.60	-6	1,054	-0.57%
2019/10/23	2	22.60	6	22.30	22.30	-4	939	-0.43%
2019/10/18	2	22.60	0	0.00	22.60	2	947	0.21%
2019/10/17	8	23.19	0	0.00	23.10	8	928	0.86%
2019/10/04	0	0.00	1	22.35	22.55	-1	854	-0.12%
2019/09/26	1	22.15	0	0.00	22.30	1	833	0.12%
2019/09/25	2	22.60	1	23.00	22.30	1	787	0.13%
2019/09/24	1	22.65	2	22.60	22.75	-1	705	-0.14%
2019/06/26	0	0.00	2	21.00	21.10	-2	596	-0.34%
2019/06/25	2	21.10	0	0.00	20.65	2	601	0.33%
2019/05/27	0	0.00	5	18.70	18.95	-5	963	-0.52%
2019/05/24	0	0.00	3	18.90	18.90	-3	1,039	-0.29%
2019/05/21	0	0.00	9	18.63	19.55	-9	1,414	-0.64%
2019/05/20	0	0.00	22	19.26	18.90	-22	1,409	-1.56%
2019/05/15	0	0.00	0.3	20.00	20.00	-0.3	1,403	-0.02%
2019/05/03	0	0.00	3	22.65	22.95	-3	1,428	-0.21%
2019/04/26	0	0.00	6	23.34	23.00	-6	1,429	-0.42%
2019/04/23	0	0.00	3	24.45	24.40	-3	1,436	-0.21%
2019/04/18	0	0.00	1	25.60	25.15	-1	1,458	-0.07%
2019/04/10	0	0.00	2	26.05	25.90	-2	1,658	-0.12%
2019/03/26	0	0.00	12	25.10	25.00	-12	1,669	-0.72%
2019/03/18	3	27.83	0	0.00	27.80	3	1,586	0.19%
2019/03/15	0	0.00	3	27.30	27.20	-3	1,573	-0.19%
2019/03/13	1	27.35	0	0.00	27.45	1	1,604	0.06%
2019/03/11	2	27.35	0	0.00	27.45	2	1,661	0.12%
2019/03/08	0	0.00	1	27.10	27.45	-1	1,661	-0.06%
2019/03/07	1	28.90	1	28.00	27.85	0	1,644	0.00%
2019/03/04	7	28.34	5	28.45	28.45	2	1,556	0.13%
2019/02/27	13	27.74	1	27.80	28.10	12	1,531	0.78%
2019/02/26	1	28.50	4	28.26	28.10	-3	1,509	-0.20%
2019/02/25	1	27.70	3	28.00	28.50	-2	1,456	-0.14%
2019/02/22	5	27.47	2	27.40	27.15	3	1,379	0.22%
2019/02/21	3	26.75	5	26.88	27.15	-2	1,278	-0.16%
2019/02/20	0	0.00	2	24.60	24.95	-2	1,096	-0.18%
2019/02/19	2	22.75	5	22.44	22.70	-3	1,003	-0.30%
2019/02/12	1	23.35	0	0.00	23.25	1	1,025	0.10%
2019/01/18	0	0.00	1	21.85	21.85	-1	1,009	-0.10%
2019/01/16	1	22.85	3	22.65	22.50	-2	1,008	-0.20%
2019/01/14	0	0.00	3	22.30	22.25	-3	986	-0.30%
2019/01/10	2	23.10	2	23.80	23.45	0	962	0.00%
2019/01/08	2	23.35	2	23.50	23.50	0	895	0.00%
2019/01/07	2	24.10	2	24.90	23.90	0	880	0.00%
2019/01/04	2	23.10	0	0.00	23.00	2	827	0.24%
2019/01/03	1	23.55	0	0.00	23.00	1	812	0.12%
2019/01/02	0	0.00	2	23.40	23.55	-2	771	-0.26%
2018/12/17	2	21.05	2	21.30	20.95	0	588	0.00%
2018/12/11	0	0.00	1	20.20	20.45	-1	540	-0.18%
2018/12/10	3	20.77	3	21.58	20.45	0	536	0.00%
2018/12/07	5	20.82	11	20.27	21.10	-6	496	-1.21%
2018/12/05	4	22.18	4	23.50	21.40	0	454	0.00%
2018/12/04	0	0.00	2	21.65	21.50	-2	409	-0.49%
2018/11/30	1	19.65	0	0.00	19.60	1	378	0.26%
2018/11/29	2	19.55	0	0.00	19.25	2	374	0.53%
2018/11/28	1	19.35	0	0.00	19.30	1	370	0.27%
2018/11/27	1	18.75	0	0.00	18.65	1	363	0.27%
2018/11/26	1	18.40	0	0.00	18.25	1	360	0.28%
2018/11/22	0	0.00	2	18.88	18.00	-2	358	-0.56%
2018/11/20	0	0.00	1	17.90	17.95	-1	348	-0.29%
2018/11/15	1	17.25	0	0.00	17.10	1	366	0.27%
2018/11/13	3	16.60	0	0.00	16.65	3	381	0.79%
2018/11/08	0	0.00	3	18.08	18.50	-3	354	-0.85%
2018/11/02	1	16.70	0	0.00	16.25	1	340	0.29%
2018/11/01	2	16.40	0	0.00	16.25	2	341	0.58%
2018/10/08	1	19.95	0	0.00	19.80	1	379	0.26%
2018/09/28	1	20.80	1	21.25	20.65	0	416	0.00%
2018/09/27	5	20.54	0	0.00	20.40	5	425	1.17%
2018/09/19	1	20.65	0	0.00	20.65	1	597	0.17%
2018/07/27	3	25.80	0	0.00	25.80	3	1,365	0.22%
2018/07/20	0	0.00	1	27.10	26.55	-1	1,380	-0.07%
2018/07/18	1	26.75	30	26.98	26.40	-29	1,374	-2.11%
2018/07/10	10	25.45	2	25.50	25.65	8	1,339	0.60%
2018/07/09	20	26.30	0	0.00	26.00	20	1,332	1.50%
2018/07/05	2	26.20	0	0.00	25.60	2	1,355	0.15%
2018/07/03	0	0.00	6	26.92	26.25	-6	1,343	-0.45%
2018/07/02	0	0.00	2	29.25	27.50	-2	1,337	-0.15%
2018/06/26	0	0.00	13	26.00	25.75	-13	1,261	-1.03%
2018/06/22	6	26.58	5	26.55	26.75	1	1,383	0.07%
2018/06/14	0	0.00	20	29.64	29.25	-20	1,349	-1.48%
2018/06/12	0	0.00	2	30.55	30.60	-2	1,302	-0.15%
2018/06/11	2	30.20	4	30.10	30.05	-2	1,241	-0.16%
2018/06/08	1	31.40	55	30.73	30.70	-54	1,223	-4.41%
2018/06/07	0	0.00	1	29.90	29.45	-1	1,097	-0.09%
2018/06/06	0	0.00	2	30.53	30.10	-2	1,089	-0.18%
2018/06/05	30	29.99	1	30.40	29.50	29	1,049	2.76%
2018/06/04	39	30.10	41	30.40	30.60	-2	993	-0.20%
2018/05/31	0	0.00	3	25.93	25.50	-3	804	-0.37%
2018/05/28	3	27.05	3	27.02	27.05	0	769	0.00%
2018/05/23	20	24.25	0	0.00	24.25	20	752	2.66%
2018/04/18	10	26.80	0	0.00	26.80	10	1,047	0.95%
2018/04/17	2	26.80	0	0.00	26.75	2	1,084	0.18%
2018/04/13	0	0.00	1	28.70	28.40	-1	1,088	-0.09%
2018/04/11	1.2	29.08	2	28.85	29.10	-0.8	1,103	-0.07%
2018/04/09	10	27.60	0	0.00	27.60	10	1,115	0.90%
2018/04/03	0	0.00	1	28.10	28.00	-1	1,128	-0.09%
2018/04/02	2	28.50	2	29.00	28.35	0	1,130	0.00%
2018/03/31	2	29.50	1	29.35	29.35	1	1,132	0.09%
2018/03/29	14	30.12	0	0.00	29.95	14	1,310	1.07%
2018/03/28	8	30.65	19	30.75	30.80	-11	1,362	-0.81%
2018/03/27	14	30.41	2	30.50	30.55	12	1,417	0.85%
2018/03/23	0	0.00	2	27.48	27.70	-2	1,478	-0.14%
2018/03/22	0	0.00	2	29.60	28.95	-2	1,480	-0.14%
2018/03/21	0	0.00	3	29.45	29.05	-3	1,477	-0.20%
2018/03/16	0	0.00	2	29.25	29.35	-2	1,559	-0.13%
2018/03/15	0	0.00	1	29.45	29.35	-1	1,590	-0.06%
2018/03/09	0	0.00	3	30.18	29.80	-3	1,887	-0.16%
2018/03/08	1	29.50	3	29.23	29.70	-2	2,010	-0.10%
2018/03/06	0	0.00	0.5	28.70	28.70	-0.5	2,586	-0.02%
2018/03/01	2	29.80	0	0.00	29.20	2	2,912	0.07%
2018/02/21	0	0.00	5	29.75	29.95	-5	2,939	-0.17%
2018/02/09	7	28.57	0	0.00	28.85	7	2,928	0.24%
2018/02/07	0	0.00	3	32.00	30.70	-3	2,908	-0.10%
2018/02/06	11	31.06	0	0.00	30.65	11	2,903	0.38%
2018/02/05	5	33.50	0	0.00	33.95	5	2,875	0.17%
2018/02/02	4	35.20	0	0.00	34.90	4	2,883	0.14%
2018/02/01	3	36.05	0	0.00	36.05	3	2,876	0.10%
2018/01/30	1	35.35	1	35.70	35.35	0	2,811	0.00%
2018/01/29	1	35.70	1	35.55	35.70	0	2,777	0.00%
2018/01/26	5	35.60	1	35.15	35.15	4	2,757	0.15%
2018/01/25	0	0.00	2	35.15	35.05	-2	2,736	-0.07%
2018/01/22	3	32.78	0	0.00	32.70	3	2,691	0.11%
2018/01/18	2	33.65	0	0.00	33.25	2	2,687	0.07%
2018/01/17	3	33.72	0	0.00	33.45	3	2,684	0.11%
2018/01/12	0	0.00	1	33.75	33.20	-1	2,666	-0.04%
2018/01/11	5	31.57	7	33.40	33.65	-2	2,656	-0.08%
2018/01/10	1	33.20	0	0.00	32.65	1	2,618	0.04%
2018/01/05	0	0.00	2	34.80	34.90	-2	2,605	-0.08%
2018/01/04	3	34.63	2	35.05	35.10	1	2,596	0.04%
2018/01/03	2	34.80	0	0.00	34.15	2	2,574	0.08%