五鼎 (1733)-大昌券商分點個股進出

台股 » 個股 » 五鼎 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

五鼎

(1733)

可現股當沖

股價
35.45
漲跌
▲0.30
漲幅
+0.85%
成交量
1,470張
產業
上市生技醫療類股
137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

五鼎 (1733)籌碼相關－大昌券商分點個股進出

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

大昌券商分點個股進出
大昌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
2024/05/16	6	35.59	3	35.60	35.45	3	914	0.33%
2024/05/10	3	35.35	4	35.41	35.30	-1	950	-0.11%
2024/05/08	5	34.82	6	35.42	35.65	-1	976	-0.10%
2024/05/06	0	0.00	0	34.50	33.85	0	973	0.00%
2024/05/03	3	34.33	1	34.40	34.30	2	969	0.21%
2024/05/02	3	34.03	2	34.38	34.35	1	972	0.10%
2024/04/25	1	33.75	1	33.85	33.75	0	1,009	0.00%
2024/04/24	2	33.75	2	34.00	33.60	0	1,027	0.00%
2024/04/22	2	33.68	2	33.83	33.45	0	1,065	0.00%
2024/04/17	1	34.50	0	0.00	34.00	1	1,129	0.09%
2024/04/12	0	0.00	8.3	35.27	35.00	-8.3	1,227	-0.68%
2024/04/11	2	35.95	5.4	36.04	35.20	-3.4	1,265	-0.26%
2024/04/10	4	35.74	4	35.91	35.65	0	1,310	0.00%
2024/04/09	13.3	36.13	8	36.00	34.60	5.3	1,357	0.39%
2024/04/08	6	36.59	18.2	37.44	37.80	-12.2	1,414	-0.86%
2024/03/26	0	0.00	0.4	33.25	33.35	-0.4	2,232	-0.02%
2024/03/22	0	0.00	0.1	34.10	34.00	-0.1	2,262	0.00%
2024/03/21	0.1	34.20	5	34.26	34.00	-4.9	2,273	-0.22%
2024/03/20	2	33.98	2	34.20	34.20	0	2,278	0.00%
2024/03/19	0	34.50	2	34.05	34.15	-2	2,269	-0.09%
2024/03/18	3.4	33.93	0	0.00	33.80	3.4	2,237	0.15%
2024/03/15	5	32.10	0	0.00	31.95	5	2,229	0.22%
2024/03/14	1	32.10	1	32.20	32.30	0	2,261	0.00%
2024/03/13	2	31.20	0	0.00	31.20	2	2,257	0.09%
2024/03/08	2	31.58	0	0.00	31.55	2	2,272	0.09%
2024/03/07	1	32.20	1	32.20	32.15	0	2,269	0.00%
2024/03/04	0.2	32.55	0	0.00	32.60	0.2	2,293	0.01%
2024/02/29	0	0.00	1	33.60	33.50	-1	2,306	-0.04%
2024/02/27	3	34.22	2	34.90	33.80	1	2,297	0.04%
2024/02/26	3	34.63	1	34.00	34.60	2	2,284	0.09%
2024/02/23	0	0.00	8.1	33.34	33.25	-8.1	2,267	-0.36%
2024/02/22	0.1	34.22	0	0.00	33.90	0.1	2,267	0.00%
2024/02/21	0	34.16	0	0.00	34.25	0	2,256	0.00%
2024/02/20	0	34.90	0	0.00	34.40	0	2,252	0.00%
2024/02/19	1	35.10	2	35.23	34.55	-1	2,242	-0.04%
2024/02/16	5	33.98	2	34.03	34.50	3	2,219	0.14%
2024/02/15	4	33.79	7	33.66	33.85	-3	2,202	-0.14%
2024/02/05	0	0.00	2.4	32.06	32.65	-2.4	2,177	-0.11%
2024/02/02	0.5	33.05	0	0.00	32.55	0.5	2,172	0.02%
2024/02/01	15.1	33.98	7	33.89	33.75	8.1	2,142	0.38%
2024/01/31	9	33.43	9	33.53	33.30	0	2,111	0.00%
2024/01/30	9	33.06	9	33.27	33.10	0	2,097	0.00%
2024/01/26	1	32.80	0	0.00	32.65	1	2,068	0.05%
2024/01/25	3	33.10	0	0.00	33.25	3	2,062	0.15%
2024/01/24	5	33.91	5	34.01	33.70	0	2,052	0.00%
2024/01/22	3.1	33.25	8	33.08	33.65	-4.9	2,030	-0.24%
2024/01/19	5	32.81	13	32.80	33.40	-8	2,016	-0.40%
2024/01/18	6	32.64	5	32.86	32.15	1	1,993	0.05%
2024/01/17	1	32.35	1	32.50	32.05	0	1,972	0.00%
2024/01/15	11	34.02	5	34.05	33.80	6	1,927	0.31%
2024/01/12	9	32.84	1	33.00	32.70	8	1,877	0.43%
2024/01/11	1	33.00	1	33.15	33.00	0	1,862	0.00%
2024/01/10	1	33.40	0	0.00	33.00	1	1,845	0.05%
2024/01/09	10	34.57	2	34.60	33.70	8	1,808	0.44%
2024/01/08	2	36.30	2	36.03	35.50	0	1,752	0.00%
2024/01/05	16	37.81	9	38.08	37.05	7	1,709	0.41%
2024/01/04	23	38.18	16	38.28	37.60	7	1,659	0.42%
2024/01/03	27	39.58	39	39.91	39.10	-12	1,590	-0.75%
2024/01/02	67	42.43	63	42.31	41.20	4	1,507	0.27%
2023/12/29	20	40.38	22	40.48	40.30	-2	1,367	-0.15%
2023/12/28	19	37.94	20	38.19	39.30	-1	1,248	-0.08%
2023/12/27	46	41.34	31	41.27	39.30	15	1,121	1.34%
2023/12/26	7	41.79	16	40.56	42.65	-9	773	-1.16%
2023/12/25	39	38.44	38	38.32	38.80	1	637	0.16%
2023/12/22	12	36.24	8	36.30	36.35	4	545	0.73%
2023/12/21	7	34.22	7	34.47	34.85	0	482	0.00%
2023/12/20	14	34.24	17	34.37	34.50	-3	458	-0.65%
2023/12/19	4	32.65	8	32.94	33.50	-4	422	-0.95%
2023/12/18	26	33.43	5	32.95	32.90	21	406	5.16%
2023/12/15	6	32.46	5	32.61	32.60	1	389	0.26%
2023/12/14	6	32.48	23	32.77	32.50	-17	369	-4.60%
2023/12/13	4	32.33	3	32.55	32.25	1	360	0.28%
2023/12/12	7	32.51	6	32.60	32.45	1	346	0.29%
2023/12/11	2	31.93	1	31.90	32.15	1	313	0.32%
2023/12/05	1	30.20	0	0.00	30.60	1	261	0.38%
2023/11/22	11	28.38	1	28.30	28.30	10	153	6.51%
2023/11/21	2	28.30	0	0.00	28.25	2	147	1.36%
2023/10/27	2	26.75	0	0.00	26.80	2	139	1.43%
2023/10/20	0	0.00	2	26.00	26.20	-2	154	-1.30%
2023/10/18	0	0.00	1	26.35	26.25	-1	160	-0.62%
2023/10/12	0	0.00	2	26.85	26.75	-2	167	-1.20%
2023/10/05	1	26.85	30	26.80	26.80	-29	184	-15.71%
2023/09/28	0	0.00	12	26.94	26.90	-12	196	-6.11%
2023/09/27	0	0.00	10	26.79	27.05	-10	201	-4.97%
2023/09/26	0	27.10	0	0.00	27.00	0	205	0.00%
2023/09/25	2	27.00	0	0.00	27.10	2	210	0.95%
2023/09/13	0	0.00	0	27.25	27.30	0	252	0.00%
2023/09/12	0	0.00	2	27.20	27.25	-2	256	-0.78%
2023/09/08	2	27.45	0	0.00	27.45	2	282	0.71%
2023/08/29	0	0.00	3	26.70	26.65	-3	495	-0.60%
2023/08/28	3	26.60	0	0.00	26.65	3	520	0.58%
2023/08/16	0	0.00	1	25.90	26.10	-1	539	-0.19%
2023/08/07	0	0.00	1	26.65	26.65	-1	545	-0.18%
2023/08/02	0	0.00	1	26.35	26.40	-1	550	-0.18%
2023/07/31	0	0.00	32	26.50	26.30	-32	560	-5.71%
2023/07/27	0	0.00	60	26.64	26.60	-60	569	-10.54%
2023/07/24	1	26.55	0	0.00	26.65	1	594	0.17%
2023/07/20	1	27.20	0	0.00	27.10	1	590	0.17%
2023/07/19	0	0.00	1	27.15	27.15	-1	593	-0.17%
2023/07/10	1	27.20	0	0.00	27.00	1	610	0.16%
2023/07/07	0	0.00	2	27.38	27.45	-2	609	-0.33%
2023/07/06	1	27.80	0	0.00	27.50	1	609	0.16%
2023/06/30	3	28.43	3	28.43	28.45	0	602	0.00%
2023/06/27	3	27.78	3	27.60	27.50	0	590	0.00%
2023/06/19	1	27.55	0	0.00	27.40	1	578	0.17%
2023/06/12	12	28.68	0	0.00	28.50	12	539	2.23%
2023/06/08	0	0.00	1	29.15	29.05	-1	521	-0.19%
2023/06/06	0	0.00	1	29.85	29.65	-1	504	-0.20%
2023/06/05	32	30.47	2	30.28	30.10	30	489	6.12%
2023/06/02	73	29.42	1	29.45	29.90	72	446	16.13%
2023/06/01	1	28.15	0	0.00	28.25	1	344	0.29%
2023/05/17	1	27.05	0	0.00	27.05	1	311	0.32%
2023/05/15	1	26.65	0	0.00	26.60	1	314	0.32%
2023/04/18	1	27.00	0	0.00	26.95	1	304	0.33%
2023/04/14	2	26.50	0	0.00	26.80	2	293	0.68%
2023/04/11	1	26.35	0	0.00	26.40	1	284	0.35%
2023/03/31	0	25.75	0	0.00	25.80	0	295	0.00%
2023/03/27	0	26.10	0	0.00	26.05	0	310	0.00%
2023/03/15	0	25.80	0	0.00	25.70	0	352	0.00%
2023/03/14	0	25.95	0	0.00	25.70	0	359	0.00%
2023/03/13	0	25.80	0	0.00	25.90	0	387	0.00%
2023/03/10	0	26.40	1	25.35	25.40	-1	390	-0.26%
2023/03/09	0	26.30	0	0.00	25.95	0	384	0.00%
2023/03/08	0	26.35	3	26.25	26.20	-3	384	-0.78%
2023/03/01	0	0.00	0	26.00	26.05	0	375	0.00%
2023/02/22	0	26.25	0	0.00	26.00	0	374	0.00%
2023/02/21	0	0.00	0	26.35	26.10	0	372	0.00%
2023/02/16	0	0.00	0	25.90	25.85	0	372	0.00%
2023/02/13	1	25.90	0	0.00	25.80	1	374	0.27%
2023/02/09	0	0.00	1	26.55	26.40	-1	370	-0.27%
2023/02/08	2	26.35	0	0.00	26.35	2	363	0.55%
2023/02/07	1	26.45	1	26.45	26.60	0	357	0.00%
2023/02/06	0	0.00	2	26.00	26.00	-2	315	-0.63%
2023/01/11	1	24.90	0	0.00	24.90	1	309	0.32%
2023/01/05	0	0.00	0	25.25	25.25	0	310	0.00%
2022/12/13	2	25.85	1	26.25	26.20	1	312	0.32%
2022/12/12	1	25.90	0	0.00	25.80	1	302	0.33%
2022/12/08	1	25.60	1	25.50	25.35	0	295	0.00%
2022/12/05	0	0.00	10	26.40	25.50	-10	284	-3.51%
2022/11/09	1	23.95	0	0.00	24.20	1	403	0.25%
2022/10/20	5	23.50	0	0.00	23.40	5	537	0.93%
2022/09/29	0	0.00	1	24.90	25.40	-1	605	-0.17%
2022/09/02	5	28.50	0	0.00	28.10	5	715	0.70%
2022/08/29	0	0.00	2	27.55	27.30	-2	697	-0.29%
2022/08/24	0	0.00	0	27.85	28.00	0	691	0.00%
2022/08/22	2	27.50	2	27.80	27.65	0	671	0.00%
2022/08/18	2	27.00	0	0.00	27.20	2	668	0.30%
2022/08/10	1	26.75	0	0.00	26.80	1	639	0.16%
2022/08/02	0	0.00	5	27.10	27.00	-5	762	-0.66%
2022/08/01	7	28.34	2	28.43	27.50	5	843	0.59%
2022/07/29	10	27.60	0	0.00	27.90	10	791	1.26%
2022/07/25	10	27.20	0	0.00	27.25	10	781	1.28%
2022/07/19	1	26.05	0	0.00	26.75	1	814	0.12%
2022/07/18	9	26.20	0	0.00	26.45	9	852	1.06%
2022/07/05	0	0.00	1	27.40	27.35	-1	958	-0.10%
2022/07/04	1	26.90	0	0.00	26.85	1	948	0.11%
2022/06/29	0	0.00	1	27.10	27.20	-1	906	-0.11%
2022/06/15	0	0.00	1	27.00	26.95	-1	816	-0.12%
2022/06/06	0	0.00	1	26.90	26.85	-1	783	-0.13%
2022/06/02	1	26.25	0	0.00	26.30	1	779	0.13%
2022/05/27	0	0.00	0	25.80	25.70	0	794	0.00%
2022/05/10	0	0.00	2	27.40	27.50	-2	737	-0.27%
2022/05/09	1	28.35	0	0.00	27.80	1	677	0.15%
2022/04/22	2	29.15	17	28.38	28.35	-15	619	-2.42%
2022/04/21	27	28.64	41	28.67	28.70	-14	594	-2.35%
2022/04/20	31	27.98	0	0.00	27.25	31	555	5.58%
2022/04/18	1	27.65	2	27.35	27.20	-1	533	-0.19%
2022/03/23	0	25.80	0	0.00	25.80	0	497	0.00%
2022/03/18	0	25.50	0	0.00	25.40	0	496	0.00%
2022/03/10	0	25.90	0	0.00	25.65	0	502	0.00%
2022/03/01	0	25.70	0	0.00	25.65	0	491	0.00%
2022/02/21	0	0.00	0	26.95	25.90	0	488	0.00%
2022/02/10	0	0.00	0	26.40	26.35	0	470	0.00%
2022/02/09	0	0.00	1	26.40	26.50	-1	466	-0.21%
2022/02/07	1	27.05	0	0.00	27.05	1	453	0.22%
2022/01/18	0	0.00	5	26.45	26.50	-5	400	-1.25%
2022/01/17	0	0.00	3	27.90	27.50	-3	368	-0.81%
2022/01/14	0	0.00	7	27.11	27.05	-7	341	-2.05%
2022/01/10	2	26.00	0	26.15	26.05	2	264	0.76%
2022/01/06	1	25.65	0	0.00	25.65	1	244	0.41%
2022/01/05	2	25.75	0	0.00	25.75	2	241	0.83%
2021/12/29	3	26.05	0	0.00	26.05	3	222	1.35%
2021/12/28	0	0.00	1	25.40	25.45	-1	216	-0.46%
2021/12/27	0	0.00	1	25.45	25.40	-1	214	-0.47%
2021/12/22	7	25.18	0	0.00	25.20	7	202	3.46%
2021/08/24	1	22.70	0	0.00	22.70	1	251	0.40%
2021/08/20	0	0.00	0	22.60	22.50	0	259	0.00%
2021/08/16	1	23.95	0	0.00	23.90	1	274	0.36%
2021/07/09	0	0.00	2	24.05	24.05	-2	620	-0.32%
2021/07/05	0	24.10	0	0.00	24.10	0	641	0.00%
2021/06/17	2	24.70	1	24.90	24.80	1	682	0.15%
2021/05/14	10	24.60	12	24.81	25.00	-2	602	-0.33%
2021/05/13	2	25.25	2	25.35	25.90	0	537	0.00%
2021/05/06	0	0.00	1.1	24.49	24.40	-1.1	423	-0.25%
2021/05/05	0	0.00	0.1	24.25	24.40	-0.1	416	-0.02%
2021/05/04	2	25.30	0	0.00	24.60	2	409	0.49%
2021/04/27	1	25.40	3	25.18	25.40	-2	348	-0.57%
2021/04/26	1	24.95	1	25.00	25.05	0	334	0.00%
2021/04/22	2	25.35	1	25.40	24.60	1	321	0.31%
2021/04/21	0	0.00	6	25.16	25.20	-6	307	-1.95%
2021/04/20	1	24.65	0	0.00	24.65	1	288	0.35%
2021/04/19	1	24.65	1	24.50	24.60	0	284	0.00%
2021/04/14	1	24.20	0	0.00	24.15	1	285	0.35%
2021/04/13	9	24.66	0	0.00	24.40	9	287	3.13%
2021/04/08	0	0.00	1	24.40	24.35	-1	281	-0.35%
2021/04/07	0	0.00	2	24.33	24.45	-2	279	-0.72%
2021/04/06	1	24.35	0	0.00	24.35	1	281	0.36%
2021/04/01	0	0.00	1	24.10	24.05	-1	280	-0.36%
2021/03/31	2	23.95	2	24.00	24.05	0	277	0.00%
2021/03/29	2	24.10	1	24.10	24.15	1	273	0.37%
2021/03/26	0	0.00	1	24.05	24.10	-1	271	-0.37%
2021/03/25	1	24.10	0	0.00	24.10	1	285	0.35%
2021/03/24	0	24.10	0	0.00	24.10	0	289	0.00%
2021/03/23	0	24.83	0	0.00	24.10	0	286	0.00%
2021/03/22	2	23.85	0	0.00	24.15	2	285	0.70%
2021/03/18	2	23.40	0	0.00	23.40	2	267	0.75%
2021/03/16	0	25.40	0	0.00	23.20	0	269	0.00%
2021/03/12	1	23.20	0	0.00	23.25	1	274	0.36%
2021/02/25	0	0.00	2	23.55	23.55	-2	285	-0.70%
2021/02/22	2	23.35	0	0.00	23.35	2	278	0.72%
2021/01/27	0	0.00	0	22.40	22.30	0	264	0.00%
2021/01/18	0	23.40	0	22.60	22.40	0	251	0.00%
2021/01/13	0	0.00	0	22.80	22.90	0	247	0.00%
2021/01/12	0.1	22.90	0	0.00	22.80	0.1	246	0.02%
2021/01/04	0	24.40	0	0.00	23.75	0	227	0.00%
2020/12/22	0	24.25	2	24.00	24.00	-2	192	-1.04%
2020/12/21	2	24.20	0	0.00	24.05	2	194	1.03%
2020/12/09	0	0.00	1	24.20	24.20	-1	170	-0.59%
2020/12/02	0	0.00	1	25.20	25.05	-1	169	-0.59%
2020/11/24	0	0.00	10	24.50	24.40	-10	168	-5.93%
2020/11/19	2	24.30	0	0.00	24.35	2	177	1.13%
2020/11/05	0	0.00	10	24.15	24.20	-10	220	-4.53%
2020/10/20	1	23.95	0	0.00	23.95	1	339	0.29%
2020/09/18	0.1	25.50	0	0.00	25.40	0.1	680	0.01%
2020/08/25	0	0.00	1	26.65	26.65	-1	988	-0.10%
2020/08/12	0	0.00	4	27.40	27.40	-4	1,082	-0.37%
2020/08/06	0	0.00	10	28.25	28.25	-10	1,231	-0.81%
2020/08/05	0	0.00	2	28.38	28.40	-2	1,224	-0.16%
2020/08/04	2	27.98	12	28.94	28.85	-10	1,221	-0.82%
2020/07/31	1	27.10	1	26.75	26.65	0	1,196	0.00%
2020/07/29	0	26.10	0	0.00	25.60	0	1,203	0.00%
2020/07/28	0	0.00	10	25.05	25.10	-10	1,207	-0.83%
2020/07/17	0	0.00	11	26.75	26.80	-11	1,193	-0.92%
2020/07/16	5	28.35	0	0.00	28.00	5	1,181	0.42%
2020/07/15	5	28.20	0	0.00	27.95	5	1,177	0.42%
2020/07/13	21	29.74	10	28.90	28.55	11	1,159	0.95%
2020/07/10	10	28.89	0	0.00	29.05	10	1,144	0.87%
2020/07/09	23	29.21	13	28.92	29.90	10	1,112	0.90%
2020/07/08	19	27.99	9	28.21	28.25	10	1,011	0.99%
2020/06/18	11	28.77	10	28.60	28.55	1	889	0.11%
2020/06/17	2	27.60	5	27.34	27.65	-3	805	-0.37%
2020/06/03	0	0.00	1	24.80	24.70	-1	722	-0.14%
2020/06/02	1	24.50	0	0.00	24.45	1	730	0.14%
2020/06/01	0	0.00	6	24.35	24.35	-6	731	-0.82%
2020/05/21	0	0.00	40	25.15	24.70	-40	680	-5.87%
2020/05/20	46	24.80	0	0.00	24.70	46	670	6.86%
2020/05/18	11	26.74	6	26.07	26.15	5	616	0.81%
2020/05/15	2	25.05	0	0.00	25.05	2	501	0.40%
2020/05/11	0	0.00	1	23.05	22.95	-1	451	-0.22%
2020/05/07	1	24.40	0	0.00	24.45	1	431	0.23%
2020/04/24	0	23.30	1	23.20	23.10	-1	426	-0.23%
2020/04/20	1	23.10	0	0.00	23.20	1	419	0.24%
2020/04/09	0	22.65	0	0.00	22.45	0	430	0.00%
2020/04/01	1	21.10	1	21.35	21.40	0	415	0.00%
2020/03/27	1	20.81	1	20.95	20.80	0	440	0.00%
2020/03/26	0	20.75	0	0.00	20.75	0	462	0.00%
2020/03/24	0	19.40	4	19.00	19.50	-4	461	-0.87%
2020/03/18	0	19.30	5	19.20	19.20	-5	468	-1.07%
2020/03/17	0	19.95	0	0.00	19.90	0	481	0.00%
2020/03/16	0	21.00	0	0.00	20.85	0	512	0.00%
2020/03/13	0	21.30	0	0.00	21.10	0	512	0.00%
2020/03/12	0	23.40	0	23.40	23.30	0	552	0.00%
2020/03/11	0	25.70	3	25.25	25.70	-3	598	-0.50%
2020/03/10	1	25.40	0	25.65	25.40	1	605	0.16%
2020/03/09	0	26.05	0	0.00	26.20	0	599	0.00%
2020/03/05	0	25.60	1	25.50	25.50	-1	571	-0.17%
2020/03/04	1	25.80	10	26.00	25.80	-9	569	-1.58%
2020/02/04	0	25.80	0	0.00	24.90	0	658	0.00%
2020/02/03	0	24.50	10	24.30	24.30	-10	656	-1.52%
2020/01/30	1	26.00	0	0.00	26.10	1	640	0.16%
2020/01/17	0	27.30	0	0.00	27.25	0	624	0.00%
2020/01/16	0	0.00	0	27.80	27.35	0	623	0.00%
2020/01/14	0	27.45	0	0.00	27.50	0	624	0.00%
2020/01/13	0	0.00	8	27.05	27.50	-8	626	-1.28%
2020/01/10	1	27.15	0	0.00	27.15	1	631	0.16%
2020/01/06	0	0.00	5	27.70	27.65	-5	621	-0.80%
2019/12/26	0	0.00	1	28.45	28.45	-1	598	-0.17%
2019/12/25	0	0.00	3	28.75	28.60	-3	596	-0.50%
2019/12/24	1	28.80	0	0.00	29.00	1	587	0.17%
2019/12/23	25	28.42	7	28.36	28.80	18	562	3.20%
2019/12/20	0	0.00	2	28.00	28.00	-2	537	-0.37%
2019/12/18	0	0.00	4	28.54	28.50	-4	531	-0.75%
2019/12/16	2	28.40	1	28.25	28.25	1	522	0.19%
2019/12/13	0	0.00	1	28.60	28.40	-1	515	-0.19%
2019/12/12	6	29.08	3.2	28.81	28.85	2.8	499	0.56%
2019/12/11	12	29.40	2	29.40	29.30	10	479	2.09%
2019/12/10	2	28.60	0	0.00	28.65	2	440	0.45%
2019/12/09	12	28.95	10	28.70	28.70	2	436	0.46%
2019/12/06	6	28.79	1	29.30	29.50	5	390	1.28%
2019/11/28	0	0.00	2	28.00	28.05	-2	334	-0.60%
2019/11/27	3	28.63	0	0.00	28.20	3	341	0.88%
2019/11/26	0	0.00	1	27.85	28.15	-1	308	-0.32%
2019/11/13	1	27.35	0	0.00	27.40	1	317	0.31%
2019/11/11	1	27.10	0	0.00	27.10	1	334	0.30%
2019/11/08	1	27.70	0	0.00	27.60	1	331	0.30%
2019/11/07	1	28.80	0	0.00	28.50	1	324	0.31%
2019/11/05	0	0.00	5	27.90	27.80	-5	296	-1.69%
2019/10/31	5	27.75	0	0.00	27.55	5	311	1.61%
2019/10/16	0	0.00	1	27.25	27.25	-1	399	-0.25%
2019/10/14	0	0.00	3	27.10	27.10	-3	401	-0.75%
2019/10/08	0.2	27.40	0	0.00	27.35	0.2	408	0.04%
2019/09/27	0	27.35	0	0.00	27.10	0	432	0.00%
2019/09/25	1	27.55	0	0.00	27.45	1	432	0.23%
2019/09/24	5	27.92	0	0.00	27.80	5	435	1.15%
2019/09/17	0	0.00	1	27.15	27.20	-1	440	-0.23%
2019/09/06	1	27.65	0	0.00	27.75	1	443	0.23%
2019/08/30	0	0.00	1	27.20	27.25	-1	466	-0.21%
2019/08/23	1	28.20	0	0.00	28.10	1	470	0.21%
2019/08/08	0	0.00	1	28.70	28.60	-1	563	-0.18%
2019/08/07	1	28.80	0	0.00	28.50	1	564	0.18%
2019/08/05	0	0.00	2	29.15	29.05	-2	564	-0.35%
2019/07/29	0	0.00	9	31.00	30.80	-9	553	-1.62%
2019/07/25	0	0.00	5	31.20	31.25	-5	548	-0.91%
2019/07/24	1	31.90	1	31.80	31.65	0	542	0.00%
2019/07/23	3	32.10	0	0.00	31.75	3	544	0.55%
2019/07/19	1	32.95	9	32.98	32.35	-8	543	-1.47%
2019/07/18	9	33.00	0	0.00	32.85	9	530	1.70%
2019/07/11	0	0.00	4	32.10	31.75	-4	549	-0.73%
2019/07/08	0	0.00	2	32.15	31.60	-2	569	-0.35%
2019/07/04	11	31.34	0	0.00	31.25	11	590	1.86%
2019/07/02	0	0.00	1	31.00	31.45	-1	615	-0.16%
2019/07/01	1	30.70	0	0.00	31.00	1	618	0.16%
2019/06/26	0	0.00	1	31.15	31.15	-1	650	-0.15%
2019/06/19	0	0.00	5	31.05	31.15	-5	687	-0.73%
2019/06/17	5	31.30	0	0.00	31.25	5	696	0.72%
2019/06/13	2	31.60	0	0.00	31.65	2	757	0.26%
2019/06/10	0	0.00	3	33.00	32.70	-3	782	-0.38%
2019/05/31	0	0.00	3	33.80	33.50	-3	859	-0.35%
2019/05/28	0	0.00	1	34.60	34.30	-1	911	-0.11%
2019/05/27	0	0.00	1	34.25	34.25	-1	972	-0.10%
2019/05/22	5	34.00	1	33.85	33.60	4	1,034	0.39%
2019/05/21	2	33.00	0	0.00	33.60	2	1,022	0.20%
2019/05/06	1	30.90	0	0.00	30.90	1	1,221	0.08%
2019/04/25	1	31.60	0	0.00	31.60	1	1,255	0.08%
2019/04/23	2	32.20	0	0.00	32.05	2	1,261	0.16%
2019/04/22	3	32.22	0	0.00	32.40	3	1,257	0.24%
2019/04/19	0	0.00	1	31.60	31.65	-1	1,246	-0.08%
2019/04/18	3	30.95	5	31.15	30.85	-2	1,241	-0.16%
2019/04/15	5	32.60	0	0.00	32.60	5	1,265	0.40%
2019/04/09	0	0.00	0.5	34.55	34.45	-0.5	1,253	-0.04%
2019/04/08	0	0.00	4	34.40	34.45	-4	1,246	-0.32%
2019/04/03	5	33.80	0	0.00	33.95	5	1,245	0.40%
2019/03/29	0	0.00	30	33.88	33.90	-30	1,246	-2.41%
2019/03/28	0	35.00	0	0.00	34.35	0	1,275	0.00%
2019/03/27	1	35.00	0	0.00	35.00	1	1,373	0.07%
2019/03/26	0	34.25	10	34.50	34.25	-10	1,451	-0.69%
2019/03/25	10	33.75	1	33.90	33.90	9	1,461	0.62%
2019/03/22	30	35.10	0	0.00	34.90	30	1,452	2.07%
2019/03/21	5	35.00	0	0.00	35.20	5	1,443	0.35%
2019/03/20	5	34.75	0	0.00	34.85	5	1,436	0.35%
2019/03/19	0	35.15	0	0.00	35.05	0	1,427	0.00%
2019/03/14	0	36.80	1	37.15	36.90	-1	1,348	-0.07%
2019/03/13	0	36.15	5	36.20	36.20	-5	1,321	-0.38%
2019/03/12	0	0.00	11	36.45	36.45	-11	1,312	-0.84%
2019/03/11	11	36.99	0	0.00	36.75	11	1,297	0.85%
2019/03/07	3	36.63	3	36.60	36.45	0	1,252	0.00%
2019/03/06	0	36.70	1	36.45	36.50	-1	1,238	-0.08%
2019/03/05	1	36.85	11	36.92	36.75	-10	1,222	-0.82%
2019/03/04	0	38.00	13	37.57	37.90	-13	1,189	-1.09%
2019/02/27	11	36.82	9	37.50	37.00	2	1,162	0.17%
2019/02/26	11	36.72	11	37.55	36.70	0	1,139	0.00%
2019/02/25	0	0.00	15	36.47	37.10	-15	1,063	-1.41%
2019/02/22	1	35.40	13	35.62	35.65	-12	1,015	-1.18%
2019/02/21	0	0.00	2	34.90	35.50	-2	992	-0.20%
2019/02/20	6	34.60	1	34.95	34.80	5	957	0.52%
2019/02/19	11	34.55	11	35.26	34.45	0	937	0.00%
2019/02/18	2	34.95	15	35.03	34.95	-13	914	-1.42%
2019/02/15	5	34.70	28	34.34	34.35	-23	883	-2.60%
2019/02/14	10	34.10	27	33.96	34.00	-17	842	-2.02%
2019/02/13	20	33.25	10	33.46	33.80	10	810	1.23%
2019/02/12	7	33.94	20	33.25	33.20	-13	779	-1.67%
2019/02/11	0	32.25	10	31.35	32.25	-10	709	-1.41%
2019/01/29	20	30.65	0	0.00	30.70	20	684	2.92%
2019/01/28	10	30.75	0	0.00	30.90	10	678	1.47%
2019/01/25	20	30.95	20	31.60	31.05	0	671	0.00%
2019/01/23	71	30.85	1	30.60	30.60	70	645	10.84%
2019/01/22	2	30.50	0	0.00	30.50	2	623	0.32%
2019/01/17	0	30.10	0	0.00	29.90	0	612	0.00%
2019/01/14	0	30.10	0	0.00	30.10	0	604	0.00%
2019/01/08	0	0.00	1	31.35	31.50	-1	580	-0.17%
2019/01/07	1	31.15	0	0.00	31.20	1	562	0.18%
2019/01/02	0	0.00	2	30.00	29.85	-2	539	-0.37%
2018/12/28	1	29.70	0	0.00	29.70	1	532	0.19%
2018/12/25	1	29.90	0	0.00	29.55	1	514	0.19%
2018/12/22	10	30.70	0	0.00	30.85	10	480	2.08%
2018/12/21	1	31.00	1	31.15	30.80	0	471	0.00%
2018/12/20	21	32.27	20	32.20	31.75	1	431	0.23%
2018/12/19	4	31.16	8.2	31.03	31.15	-4.2	324	-1.30%
2018/12/18	5	29.25	4	29.50	29.15	1	230	0.43%
2018/12/14	0	0.00	1	28.20	28.30	-1	210	-0.48%
2018/12/13	1	28.10	0	0.00	28.15	1	211	0.47%
2018/12/04	0	0.00	1	28.45	28.45	-1	260	-0.38%
2018/11/30	1	28.35	0	28.60	28.35	1	259	0.39%
2018/11/15	0	0.00	0	28.00	27.95	0	248	0.00%
2018/10/19	0	28.50	0	0.00	27.60	0	258	0.00%
2018/10/12	6	27.00	0	0.00	27.00	6	245	2.44%
2018/10/02	6	28.95	0	0.00	29.05	6	228	2.63%
2018/09/18	5	29.50	13	29.05	29.05	-8	244	-3.27%
2018/09/14	2	29.00	0	0.00	28.85	2	247	0.81%
2018/09/13	0	0.00	10	28.50	28.70	-10	240	-4.15%
2018/08/13	5	28.05	0	0.00	27.90	5	363	1.38%
2018/07/20	0	0.00	10	28.20	28.20	-10	407	-2.45%
2018/07/12	10	28.05	1	28.00	27.80	9	453	1.98%
2018/06/26	0	0.00	0	29.05	28.55	0	640	0.00%
2018/06/19	6	29.11	0	0.00	28.90	6	623	0.96%
2018/06/14	6.2	29.82	0	0.00	29.75	6.2	602	1.03%
2018/06/08	0	30.50	5	30.57	30.45	-5	599	-0.83%
2018/06/01	0	0.00	3	29.88	29.80	-3	574	-0.52%
2018/05/30	6	29.38	0	0.00	29.35	6	571	1.05%
2018/05/24	3	30.00	0	0.00	30.00	3	564	0.53%
2018/05/23	2	30.05	2	30.05	30.00	0	561	0.00%
2018/05/22	2	30.13	0	0.00	30.05	2	558	0.36%
2018/05/21	2	30.10	0	0.00	30.20	2	557	0.36%
2018/04/30	0	30.10	0	0.00	30.20	0	521	0.00%
2018/04/16	3	32.85	3	32.62	31.90	0	487	0.00%
2018/04/09	0	0.00	4	33.25	33.40	-4	433	-0.92%
2018/03/31	0	0.00	1	34.05	33.60	-1	386	-0.26%
2018/03/30	1	34.70	2	34.50	33.80	-1	366	-0.27%
2018/03/29	2	33.13	0	0.00	33.85	2	327	0.61%
2018/03/27	0	31.30	2	31.65	31.30	-2	281	-0.71%
2018/03/23	1	30.90	1	30.45	30.50	0	271	0.00%
2018/03/22	2	31.35	0	0.00	31.15	2	265	0.75%
2018/03/20	1	31.45	7	31.50	31.55	-6	258	-2.32%
2018/03/19	10	31.94	0	0.00	31.90	10	254	3.93%
2018/03/16	0	30.95	0	0.00	30.85	0	239	0.00%
2018/03/13	0	30.60	0	0.00	30.60	0	230	0.00%
2018/03/12	0	30.90	0	0.00	30.70	0	226	0.00%
2018/03/07	1	29.00	0	0.00	29.00	1	210	0.47%
2018/03/05	0	29.75	0	0.00	29.00	0	208	0.00%
2018/03/02	0	29.90	0	0.00	29.35	0	206	0.00%
2018/02/27	0	30.00	0	0.00	29.80	0	204	0.00%
2018/02/26	0	29.90	0	0.00	29.70	0	202	0.00%
2018/02/02	0	0.00	2	31.15	31.15	-2	197	-1.01%
2018/01/22	1	32.25	0	0.00	32.25	1	194	0.51%
2018/01/16	1	33.35	0	0.00	33.35	1	184	0.54%
2018/01/10	0	0.00	1	32.10	32.00	-1	167	-0.60%
2018/01/09	1	31.95	0	0.00	31.85	1	165	0.60%