華星光 (4979)-高橋券商分點個股進出

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
115.0
漲跌
▲1.0
漲幅
+0.88%
成交量
3,754張
產業
上櫃通信網路類股
373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－高橋券商分點個股進出

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

高橋券商分點個股進出
高橋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
2024/04/26	3	118.83	1	119.00	115.00	2	6,617	0.03%
2024/04/25	3	115.00	3	116.00	114.00	0	6,690	0.00%
2024/04/24	1	114.00	3	115.33	115.00	-2	6,937	-0.03%
2024/04/23	2	111.00	0	0.00	112.50	2	7,059	0.03%
2024/04/22	3	113.83	2	114.50	111.00	1	7,104	0.01%
2024/04/19	1.1	119.55	4	116.00	118.00	-2.9	7,153	-0.04%
2024/04/18	6	120.92	5	115.50	122.00	1	7,281	0.01%
2024/04/17	8	115.44	12.1	113.37	118.50	-4.1	7,544	-0.05%
2024/04/16	8.1	108.40	0	0.00	108.00	8.1	7,667	0.11%
2024/04/15	7.1	120.80	0.2	120.75	119.50	6.9	7,601	0.09%
2024/04/12	1	127.50	0	0.00	126.50	1	7,661	0.01%
2024/04/11	2	129.25	1.1	127.55	126.50	0.9	7,811	0.01%
2024/04/10	0	0.00	6.2	130.74	131.00	-6.2	7,845	-0.08%
2024/04/09	2	123.00	15	124.33	123.00	-13	7,839	-0.17%
2024/04/08	1.1	126.82	2	124.25	123.50	-0.9	7,997	-0.01%
2024/04/03	3	129.33	3	128.33	127.00	0	8,132	0.00%
2024/04/02	2	129.25	1	130.50	130.50	1	8,341	0.01%
2024/04/01	14	125.93	15.4	123.83	129.00	-1.4	8,479	-0.02%
2024/03/29	0	0.00	2.1	123.81	124.00	-2.1	8,603	-0.02%
2024/03/28	5	121.30	4	122.38	122.00	1	8,650	0.01%
2024/03/27	7.1	122.13	7	122.29	120.50	0.1	8,756	0.00%
2024/03/26	37.4	132.28	1	135.50	130.00	36.4	8,752	0.42%
2024/03/25	0	0.00	3.1	143.84	144.00	-3.1	8,709	-0.04%
2024/03/22	1	139.50	2.1	139.33	139.00	-1.1	8,783	-0.01%
2024/03/21	7.2	139.00	3	138.17	138.00	4.2	8,806	0.05%
2024/03/20	5.3	144.61	1	144.50	141.00	4.3	8,816	0.05%
2024/03/19	2	149.50	7	148.07	147.00	-5	8,862	-0.06%
2024/03/18	5	148.50	1	148.00	148.00	4	8,978	0.04%
2024/03/15	4	147.00	3	148.67	148.50	1	9,251	0.01%
2024/03/14	7	149.93	1	151.50	147.50	6	9,831	0.06%
2024/03/13	17	157.79	9	151.50	151.50	8	10,057	0.08%
2024/03/12	2	152.75	3	154.00	154.50	-1	9,991	-0.01%
2024/03/11	6	150.42	5	151.90	154.50	1	10,105	0.01%
2024/03/08	7	149.29	17	149.85	148.50	-10	10,127	-0.10%
2024/03/07	11	160.64	5	161.00	155.00	6	10,062	0.06%
2024/03/06	4	159.00	5	158.70	158.00	-1	10,002	-0.01%
2024/03/05	5	163.50	0	0.00	162.00	5	10,160	0.05%
2024/03/04	7	163.21	7	165.21	164.50	0	10,361	0.00%
2024/03/01	4	157.00	3	157.33	156.00	1	10,240	0.01%
2024/02/29	1	158.00	12	157.63	156.00	-11	10,254	-0.11%
2024/02/27	7	158.79	4.3	161.15	157.00	2.7	10,264	0.03%
2024/02/26	14	168.68	16	168.78	169.00	-2	10,059	-0.02%
2024/02/23	11	166.23	13	166.73	165.00	-2	9,991	-0.02%
2024/02/22	5	162.80	10	164.15	162.50	-5	10,087	-0.05%
2024/02/21	19	167.37	18	169.00	164.50	1	9,981	0.01%
2024/02/20	34	162.44	21.5	162.86	161.00	12.5	9,819	0.13%
2024/02/19	7	154.50	16.4	154.81	155.00	-9.4	9,389	-0.10%
2024/02/16	5	149.20	8	150.38	151.00	-3	9,275	-0.03%
2024/02/15	6	148.50	8.1	149.13	149.50	-2.1	9,195	-0.02%
2024/02/05	1	145.00	5	145.00	144.50	-4	9,111	-0.04%
2024/02/02	10	147.10	12.1	147.21	145.00	-2.1	9,144	-0.02%
2024/02/01	6.3	144.52	4.4	146.10	146.00	1.9	9,201	0.02%
2024/01/31	11	145.82	0.3	145.17	144.00	10.7	9,189	0.12%
2024/01/30	1	144.50	0	0.00	143.50	1	9,159	0.01%
2024/01/29	5	141.60	7	141.86	141.50	-2	9,156	-0.02%
2024/01/26	3	139.67	1	139.00	140.00	2	9,187	0.02%
2024/01/25	1	141.00	0.3	142.00	140.00	0.7	9,200	0.01%
2024/01/24	2.2	145.39	4	147.00	143.00	-1.8	9,279	-0.02%
2024/01/23	10	145.65	37	145.81	145.50	-27	9,467	-0.29%
2024/01/22	10	141.00	5	142.10	142.50	5	9,501	0.05%
2024/01/19	4	138.75	3	139.33	139.00	1	9,717	0.01%
2024/01/18	18.3	141.05	11	144.41	138.50	7.3	9,821	0.07%
2024/01/17	5.1	151.87	8	152.75	150.00	-2.9	9,799	-0.03%
2024/01/16	2.2	150.55	1	151.00	149.50	1.2	10,251	0.01%
2024/01/15	2	152.50	2	155.00	151.00	0	10,264	0.00%
2024/01/12	6	152.75	2.1	153.52	151.00	3.9	10,324	0.04%
2024/01/11	4.1	151.59	7.4	151.11	155.00	-3.3	10,410	-0.03%
2024/01/10	12	143.92	16.2	144.69	143.50	-4.2	10,287	-0.04%
2024/01/09	5	141.60	0	0.00	138.50	5	10,458	0.05%
2024/01/08	10	146.30	2.4	144.65	141.00	7.6	10,711	0.07%
2024/01/05	2	143.75	17.9	144.85	143.00	-15.9	11,319	-0.14%
2024/01/04	2.1	139.48	4.1	141.04	141.00	-2	11,466	-0.02%
2024/01/03	30	141.10	0.1	141.50	139.00	29.9	11,586	0.26%
2024/01/02	5	139.80	2	140.00	140.50	3	11,620	0.03%
2023/12/29	3	143.50	8	142.50	144.00	-5	11,662	-0.04%
2023/12/28	14.1	153.55	4	150.50	146.00	10.1	11,708	0.09%
2023/12/27	7.1	160.10	2	159.00	157.00	5.1	11,662	0.04%
2023/12/26	3	162.00	5	161.00	165.00	-2	11,805	-0.02%
2023/12/25	2	164.00	1	166.00	162.00	1	11,891	0.01%
2023/12/22	3	170.00	6	170.92	168.50	-3	12,316	-0.02%
2023/12/21	4	172.13	32	173.58	174.00	-28	12,485	-0.22%
2023/12/20	21	172.76	7	173.07	172.50	14	12,573	0.11%
2023/12/19	0	0.00	0.3	164.33	167.00	-0.3	12,762	0.00%
2023/12/18	0.3	160.67	1	162.50	161.00	-0.7	13,028	-0.01%
2023/12/15	2	163.00	3	165.00	163.00	-1	13,440	-0.01%
2023/12/14	2	166.75	1	168.50	166.50	1	14,011	0.01%
2023/12/13	6	168.67	2	165.75	165.50	4	14,488	0.03%
2023/12/12	9	172.33	4	170.13	169.50	5	14,375	0.03%
2023/12/11	23	186.76	28.1	179.56	178.50	-5.1	14,695	-0.03%
2023/12/08	2	173.50	7	177.21	177.50	-5	14,104	-0.04%
2023/12/07	2	172.00	3	172.50	172.00	-1	13,825	-0.01%
2023/12/06	7	173.64	3	172.50	172.00	4	13,774	0.03%
2023/12/05	10	170.90	1	171.50	174.50	9	13,622	0.07%
2023/12/04	2	171.75	3.2	173.47	170.50	-1.2	13,532	-0.01%
2023/11/30	1	172.00	5.2	173.88	174.00	-4.2	13,284	-0.03%
2023/11/29	3	166.83	10.4	165.02	167.00	-7.4	13,092	-0.06%
2023/11/28	4	157.38	1.3	156.73	158.00	2.7	12,814	0.02%
2023/11/27	3	158.00	1.3	161.23	158.50	1.7	12,786	0.01%
2023/11/24	1	161.50	5	164.40	161.00	-4	12,997	-0.03%
2023/11/22	4.1	166.48	1	164.00	165.50	3.1	13,298	0.02%
2023/11/21	7	171.36	7.1	173.70	170.00	-0.1	13,415	0.00%
2023/11/20	2.1	161.93	1	163.00	158.50	1.1	13,478	0.01%
2023/11/17	3	162.67	1	160.00	160.00	2	13,757	0.01%
2023/11/15	3	172.17	0	0.00	171.00	3	13,951	0.02%
2023/11/13	1	170.50	0	0.00	174.00	1	13,897	0.01%
2023/11/10	0	0.00	0	171.50	172.00	0	13,881	0.00%
2023/11/09	2.1	166.88	3	178.68	181.50	-0.9	13,838	-0.01%
2023/11/08	0	0.00	2.1	184.95	185.00	-2.1	13,719	-0.02%
2023/11/06	0	0.00	4	176.00	176.00	-4	13,672	-0.03%
2023/11/03	0	0.00	4	172.88	168.50	-4	13,643	-0.03%
2023/11/02	0	0.00	1	168.00	168.00	-1	13,617	-0.01%
2023/11/01	1	157.50	1	159.52	166.00	0	13,635	0.00%
2023/10/31	12	158.17	15	155.63	153.50	-3	13,517	-0.02%
2023/10/30	6	157.34	8	158.69	160.00	-2	13,589	-0.01%
2023/10/27	5	155.50	7	155.93	156.00	-2	13,992	-0.01%
2023/10/26	12	152.96	13	154.42	152.50	-1	14,340	-0.01%
2023/10/25	14	155.54	9	154.94	152.50	5	14,533	0.03%
2023/10/24	9	158.89	17	159.18	158.00	-8	14,860	-0.05%
2023/10/23	1	153.00	1	153.00	154.00	0	14,338	0.00%
2023/10/20	6	151.08	5	152.50	152.50	1	14,326	0.01%
2023/10/19	6	157.08	5	154.70	155.50	1	14,217	0.01%
2023/10/18	1	153.50	2.2	151.85	156.00	-1.2	13,995	-0.01%
2023/10/17	7	158.21	2	161.25	152.50	5	13,801	0.04%
2023/10/16	0.2	155.50	2.1	155.85	156.50	-2	13,476	-0.01%
2023/10/13	6	156.07	8.1	157.86	151.50	-2.1	13,271	-0.02%
2023/10/12	1	141.00	11.2	147.87	153.00	-10.2	12,622	-0.08%
2023/10/11	4	138.88	14	139.29	139.50	-10	12,368	-0.08%
2023/10/06	0	0.00	1	140.50	138.50	-1	12,263	-0.01%
2023/10/05	13.1	139.69	5	138.20	138.50	8.1	12,195	0.07%
2023/10/04	2	136.50	8	140.63	141.50	-6	12,040	-0.05%
2023/10/03	6	138.33	4	139.13	137.00	2	12,275	0.02%
2023/10/02	12.1	140.15	7	139.71	138.00	5.1	12,863	0.04%
2023/09/28	12	144.04	6	143.75	143.00	6	13,267	0.05%
2023/09/27	11	141.23	16.2	142.63	144.00	-5.2	13,517	-0.04%
2023/09/26	13	133.58	16	135.63	134.50	-3	13,603	-0.02%
2023/09/25	13	131.77	13	131.42	133.00	0	13,526	0.00%
2023/09/22	6	126.92	9.1	129.97	133.00	-3.1	13,849	-0.02%
2023/09/21	10.1	126.13	7	127.00	125.50	3.1	14,184	0.02%
2023/09/20	16.1	129.54	17.1	130.09	131.00	-1	14,044	-0.01%
2023/09/19	20.4	136.06	14	135.54	128.00	6.4	13,901	0.05%
2023/09/18	25	147.08	16	146.94	142.00	9	13,496	0.07%
2023/09/15	1	157.50	0	0.00	157.50	1	13,461	0.01%
2023/09/14	23	176.83	11	178.09	175.00	12	13,913	0.09%
2023/09/13	0	0.00	3	175.33	175.00	-3	13,586	-0.02%
2023/08/31	0	0.00	1	161.00	156.50	-1	17,584	-0.01%
2023/08/30	12	157.88	11	159.59	157.00	1	18,058	0.01%
2023/08/29	10	157.35	12	158.25	160.00	-2	18,805	-0.01%
2023/08/28	3	148.33	2	145.75	150.00	1	19,221	0.01%
2023/08/25	1	157.50	0	0.00	157.00	1	19,358	0.01%
2023/08/24	9	170.94	6	171.25	174.00	3	19,910	0.02%
2023/08/23	6	165.58	5	167.70	166.00	1	20,112	0.00%
2023/08/22	2	164.75	1	170.99	160.00	1	20,234	0.00%
2023/08/17	0	0.00	2	172.00	173.50	-2	20,017	-0.01%
2023/08/14	0	0.00	2.2	143.23	146.50	-2.2	20,277	-0.01%
2023/08/08	0	0.00	1	149.00	148.00	-1	20,561	0.00%
2023/08/02	5	166.90	2.1	169.08	155.00	2.9	21,105	0.01%
2023/08/01	10.2	180.74	24.1	172.79	172.00	-13.9	20,906	-0.07%
2023/07/31	11.2	198.96	70	182.70	179.00	-58.8	20,525	-0.29%
2023/07/28	4	193.13	13.1	192.74	198.50	-9.1	20,047	-0.05%
2023/07/27	23.3	182.57	26.1	187.30	180.50	-2.8	19,880	-0.01%
2023/07/26	1	182.00	2	183.25	179.00	-1	19,433	-0.01%
2023/07/25	4	179.13	0	0.00	177.00	4	19,656	0.02%
2023/07/24	1	185.50	1	186.00	187.00	0	19,780	0.00%
2023/07/21	2	173.50	4	167.75	177.50	-2	19,954	-0.01%
2023/07/20	2	162.75	3.1	165.37	169.50	-1.1	20,169	-0.01%
2023/07/19	1	152.00	2.5	154.00	154.50	-1.5	20,258	-0.01%
2023/07/18	5.1	158.63	0	0.00	151.50	5.1	20,636	0.02%
2023/07/17	1.1	168.86	1	169.50	168.00	0.1	20,891	0.00%
2023/07/14	2	164.50	2	171.00	171.00	0	21,644	0.00%
2023/07/13	1	156.00	3	159.17	155.50	-2	21,909	-0.01%
2023/07/12	1	140.00	2	145.00	149.00	-1	21,976	0.00%
2023/07/11	9	141.44	1	143.00	140.00	8	22,120	0.04%
2023/07/10	10.5	145.79	7.1	140.99	135.50	3.4	22,570	0.02%
2023/07/07	14.1	133.52	28	137.68	139.50	-13.9	22,534	-0.06%
2023/07/06	39	131.73	29.1	128.54	127.00	9.9	22,047	0.04%
2023/07/05	16.1	127.05	7	127.00	125.50	9.1	21,434	0.04%
2023/07/04	14	118.89	13	122.38	125.50	1	21,112	0.00%
2023/07/03	3	111.83	3	114.17	114.50	0	20,806	0.00%
2023/06/30	4	101.75	13	101.54	104.50	-9	20,712	-0.04%
2023/06/29	18	98.49	22	98.89	98.70	-4	20,341	-0.02%
2023/06/28	2	93.25	8.1	96.42	97.90	-6.1	19,893	-0.03%
2023/06/27	4	87.43	3	89.53	89.00	1	20,094	0.00%
2023/06/26	13	89.80	15	90.11	90.10	-2	19,866	-0.01%
2023/06/21	15	90.39	5	91.56	92.20	10	19,708	0.05%
2023/06/20	9.1	90.22	8	84.81	88.60	1.1	19,208	0.01%
2023/06/19	6	89.25	3	89.57	90.70	3	18,768	0.02%
2023/06/16	21	88.40	29	89.53	92.10	-8	18,565	-0.04%
2023/06/15	4	84.85	7.8	83.22	84.80	-3.8	18,196	-0.02%
2023/06/14	14	81.22	37	83.08	84.30	-23	18,049	-0.13%
2023/06/13	48	78.53	25.1	81.16	79.40	22.9	17,765	0.13%
2023/06/12	10	76.56	6	76.35	76.50	4	17,286	0.02%
2023/06/09	10	73.16	21	75.25	76.40	-11	16,832	-0.07%
2023/06/08	10	70.07	11	69.61	69.50	-1	16,464	-0.01%
2023/06/07	25	68.01	55	69.02	70.40	-30	16,277	-0.18%
2023/06/06	10	64.43	12	64.28	65.50	-2	15,799	-0.01%
2023/06/05	7	65.67	30	65.82	65.00	-23	15,654	-0.15%
2023/06/02	18	64.11	14	64.31	64.00	4	15,416	0.03%
2023/06/01	24	60.63	40	62.59	63.30	-16	14,530	-0.11%
2023/05/31	9	58.69	14	58.17	57.60	-5	13,933	-0.04%
2023/05/30	30	57.69	16.1	57.79	57.40	13.9	13,599	0.10%
2023/05/29	13.1	54.95	11	55.52	56.50	2.1	12,844	0.02%
2023/05/26	1	51.40	12	50.99	51.40	-11	12,316	-0.09%
2023/05/25	5	47.05	10	47.44	47.05	-5	12,146	-0.04%
2023/05/24	5	47.93	3	47.87	47.65	2	12,510	0.02%
2023/05/23	1	48.05	10	47.52	47.65	-9	12,804	-0.07%
2023/05/22	10	46.06	4	47.10	46.40	6	13,170	0.05%
2023/05/19	3	46.73	21	46.80	46.70	-18	13,280	-0.14%
2023/05/18	2	44.98	3	45.25	45.20	-1	13,342	-0.01%
2023/05/17	7	44.34	2	44.88	44.85	5	13,401	0.04%
2023/05/16	3	44.23	3	44.33	43.90	0	13,521	0.00%
2023/05/15	3	44.22	3	43.40	43.45	0	13,738	0.00%
2023/05/12	11	44.96	1	44.70	44.70	10	14,432	0.07%
2023/05/11	12	45.79	11	45.72	45.10	1	14,491	0.01%
2023/05/10	24	47.68	2	47.50	47.50	22	14,739	0.15%
2023/05/09	4	51.38	4	51.80	50.10	0	14,593	0.00%
2023/05/08	7	52.21	17	52.06	52.30	-10	14,584	-0.07%
2023/05/05	11	51.21	13	52.35	51.10	-2	14,625	-0.01%
2023/05/04	15	52.76	6	53.05	52.70	9	14,834	0.06%
2023/05/03	5	52.44	9	52.69	52.70	-4	14,940	-0.03%
2023/05/02	7	51.69	14	52.01	52.00	-7	15,255	-0.05%
2023/04/28	23	50.91	42	50.41	50.80	-19	15,519	-0.12%
2023/04/27	5	49.10	2	49.13	49.30	3	15,715	0.02%
2023/04/26	9	48.49	9.5	49.06	49.10	-0.5	15,602	0.00%
2023/04/25	37	48.64	3.5	49.21	47.55	33.5	15,561	0.22%
2023/04/24	23	51.09	6	51.72	50.80	17	15,651	0.11%
2023/04/21	10	52.36	1	52.70	51.00	9	16,233	0.06%
2023/04/20	7	58.11	4	57.00	56.10	3	15,952	0.02%
2023/04/19	22	61.30	26	62.20	60.00	-4	15,709	-0.03%
2023/04/18	6	56.28	22	58.40	59.20	-16	14,989	-0.11%
2023/04/17	8	54.03	6	54.40	53.90	2	14,833	0.01%
2023/04/14	4	53.15	2	53.35	52.70	2	14,809	0.01%
2023/04/13	14	54.38	20	54.33	53.10	-6	14,713	-0.04%
2023/04/12	11	53.59	19	53.02	52.50	-8	14,240	-0.06%
2023/04/11	7	51.70	12	52.08	52.20	-5	13,914	-0.04%
2023/04/10	5	51.00	3	51.00	51.40	2	13,711	0.01%
2023/04/07	9	51.18	4	51.30	50.80	5	13,678	0.04%
2023/04/06	5	52.56	10	52.97	51.90	-5	13,603	-0.04%
2023/03/31	17	51.38	8	51.44	51.50	9	13,485	0.07%
2023/03/30	10	51.29	8	51.09	50.70	2	13,582	0.01%
2023/03/29	11	50.49	17	50.01	51.10	-6	13,391	-0.04%
2023/03/28	21	50.06	35	50.19	48.50	-14	13,112	-0.11%
2023/03/27	15	48.17	18	48.16	48.05	-3	12,701	-0.02%
2023/03/24	11	47.29	7	46.83	47.50	4	12,630	0.03%
2023/03/23	7	46.29	24	46.11	45.95	-17	12,567	-0.14%
2023/03/22	16	46.08	10	46.18	46.35	6	12,608	0.05%
2023/03/21	18	45.69	1	46.05	45.45	17	12,623	0.13%
2023/03/20	27	44.83	27	45.34	45.80	0	12,591	0.00%
2023/03/17	8	43.31	1	43.10	43.10	7	12,405	0.06%
2023/03/16	4	44.70	2	44.10	44.15	2	12,317	0.02%
2023/03/15	0	0.00	8	46.72	46.55	-8	12,378	-0.06%
2023/03/14	8	47.13	8	47.14	47.00	0	12,440	0.00%
2023/03/13	5	47.29	9	47.19	47.10	-4	12,889	-0.03%
2023/03/10	10	49.24	104	48.97	48.20	-94	14,009	-0.67%	大賣/
2023/03/09	12	51.67	8	51.26	50.60	4	14,839	0.03%
2023/03/08	11	51.24	16	51.51	51.80	-5	15,272	-0.03%
2023/03/07	6	50.88	14	51.06	50.90	-8	15,925	-0.05%
2023/03/06	10	49.09	9	49.17	49.10	1	15,791	0.01%
2023/03/03	10	48.39	9	48.79	48.25	1	15,673	0.01%
2023/03/02	104	48.13	2	48.08	48.20	102	15,631	0.65%	大買/鉅額交易
2023/03/01	1	47.75	1	48.00	47.35	0	15,591	0.00%
2023/02/24	7	48.24	11	48.34	47.60	-4	15,639	-0.03%
2023/02/23	8	48.00	17	47.47	48.00	-9	15,656	-0.06%
2023/02/22	37	48.86	5	48.82	48.70	32	15,445	0.21%
2023/02/21	19	54.51	22	54.89	54.10	-3	15,113	-0.02%
2023/02/20	31	53.75	36.1	54.01	55.00	-5.1	14,783	-0.03%
2023/02/17	31	51.54	5	52.22	51.30	26	14,276	0.18%
2023/02/16	25	51.34	27	51.95	52.20	-2	14,087	-0.01%
2023/02/15	8	50.73	8	50.71	50.40	0	13,916	0.00%
2023/02/14	10	50.39	6	50.40	49.70	4	13,857	0.03%
2023/02/13	13	51.12	16	51.10	50.70	-3	13,710	-0.02%
2023/02/10	19	51.66	37	51.93	51.50	-18	13,452	-0.13%
2023/02/09	10	49.71	10	49.82	50.70	0	12,702	0.00%
2023/02/08	44	51.48	38	50.04	49.10	6	12,586	0.05%
2023/02/07	2	49.08	11	49.05	49.40	-9	12,211	-0.07%
2023/02/06	13	49.10	7	48.69	48.55	6	12,110	0.05%
2023/02/03	4	48.55	3	48.73	47.65	1	11,964	0.01%
2023/02/02	30	49.30	57	49.68	49.60	-27	11,797	-0.23%
2023/02/01	31	48.79	16	48.79	48.40	15	11,384	0.13%
2023/01/31	40	48.71	29	48.63	49.40	11	11,123	0.10%
2023/01/30	17	46.72	52	47.81	48.85	-35	10,565	-0.33%
2023/01/17	34	44.03	33	44.38	44.45	1	10,143	0.01%
2023/01/16	7	42.11	2	42.10	42.10	5	9,662	0.05%
2023/01/13	26	42.13	3	42.18	42.00	23	9,590	0.24%
2023/01/12	8	41.93	4	42.25	42.50	4	9,425	0.04%
2023/01/11	32	43.48	2	43.43	42.30	30	9,065	0.33%
2023/01/10	2	43.65	6	44.85	44.85	-4	8,348	-0.05%
2023/01/09	4	40.34	10	40.77	40.80	-6	8,206	-0.07%
2023/01/06	3	39.32	1	39.00	39.50	2	8,114	0.02%
2023/01/05	21	40.78	1	39.70	39.60	20	8,046	0.25%
2023/01/04	7	41.89	4	41.79	41.65	3	7,904	0.04%
2023/01/03	1	40.00	5	41.07	41.60	-4	7,805	-0.05%
2022/12/30	8	40.14	1	40.10	39.80	7	7,719	0.09%
2022/12/29	2	40.15	11	40.04	39.95	-9	7,708	-0.12%
2022/12/28	0	0.00	5	40.90	40.70	-5	7,677	-0.07%
2022/12/27	2	42.43	0	0.00	41.80	2	7,597	0.03%
2022/12/26	6	42.70	7	42.14	42.25	-1	7,521	-0.01%
2022/12/23	12	41.87	1	42.45	41.60	11	7,400	0.15%
2022/12/22	5	44.02	0	0.00	43.10	5	7,244	0.07%
2022/12/20	5	48.20	0	0.00	46.80	5	6,985	0.07%
2022/12/15	0	0.00	1	54.00	54.00	-1	7,117	-0.01%
2022/12/14	2	53.00	3	53.17	54.70	-1	7,095	-0.01%
2022/12/13	1	52.80	1	52.50	51.70	0	7,041	0.00%
2022/12/12	1	52.00	0	0.00	52.00	1	7,009	0.01%
2022/12/09	0	0.00	5	51.50	51.50	-5	7,003	-0.07%
2022/12/08	5	49.60	1	49.55	50.50	4	7,085	0.06%
2022/12/07	2	49.25	1	48.55	49.20	1	7,066	0.01%
2022/12/06	0	0.00	4	52.30	52.80	-4	6,959	-0.06%
2022/12/05	5	52.00	11	52.62	53.00	-6	6,922	-0.09%
2022/12/02	61	52.73	49	51.72	51.20	12	6,501	0.18%
2022/12/01	29	48.22	33	50.50	51.30	-4	5,283	-0.08%
2022/11/30	22	44.49	33	46.56	46.65	-11	4,347	-0.25%
2022/11/29	31	40.10	57.5	41.62	42.45	-26.5	3,858	-0.69%
2022/11/28	0	0.00	3	38.60	38.60	-3	3,050	-0.10%
2022/11/25	0	0.00	5	35.38	35.10	-5	2,937	-0.17%
2022/11/24	2	36.50	0	0.00	35.60	2	2,940	0.07%
2022/11/22	0	0.00	5	36.14	36.00	-5	2,943	-0.17%
2022/11/21	40	36.88	32	36.83	36.80	8	2,890	0.28%
2022/11/18	10	34.35	17	35.19	35.95	-7	2,836	-0.25%
2022/11/17	5	33.55	0	0.00	34.35	5	2,771	0.18%
2022/11/16	0	0.00	2	32.85	32.25	-2	2,732	-0.07%
2022/11/11	19	34.69	19	34.62	33.90	0	2,893	0.00%
2022/11/10	0	0.00	5	34.20	34.30	-5	2,877	-0.17%
2022/11/09	0	0.00	11	34.05	33.50	-11	2,864	-0.38%
2022/11/08	7	33.94	6	34.63	33.90	1	2,922	0.03%
2022/11/04	15	32.47	0	0.00	32.55	15	3,025	0.50%
2022/11/03	3	31.23	8	32.13	32.15	-5	3,096	-0.16%
2022/11/02	7	31.53	1	31.60	31.60	6	3,204	0.19%
2022/10/31	0	0.00	1	29.30	29.30	-1	3,344	-0.03%
2022/10/20	0	0.00	2	30.75	30.65	-2	3,557	-0.06%
2022/10/18	1	32.40	1	32.60	32.35	0	3,721	0.00%
2022/10/17	0	0.00	1	31.80	32.40	-1	3,742	-0.03%
2022/10/14	3	31.87	0	0.00	31.45	3	3,761	0.08%
2022/10/13	7	30.76	1	30.80	30.35	6	3,764	0.16%
2022/10/12	1	33.85	0	0.00	33.20	1	3,764	0.03%
2022/10/11	3	32.70	1	32.65	33.00	2	3,802	0.05%
2022/10/06	0	0.00	2	35.75	36.20	-2	3,962	-0.05%
2022/10/04	0	0.00	3	34.17	34.85	-3	4,130	-0.07%
2022/09/30	1	32.10	1	33.60	34.10	0	4,300	0.00%
2022/09/29	3	33.60	0	0.00	33.55	3	4,352	0.07%
2022/09/28	3	35.73	0	0.00	33.55	3	4,408	0.07%
2022/09/27	1	37.10	2	37.05	37.25	-1	4,521	-0.02%
2022/09/26	5	36.15	0	0.00	35.90	5	4,622	0.11%
2022/09/23	6	39.46	1	39.40	37.55	5	4,669	0.11%
2022/09/22	1	38.20	15	39.90	40.20	-14	4,665	-0.30%
2022/09/21	1	38.80	3	38.60	38.85	-2	4,648	-0.04%
2022/09/20	0	0.00	2	38.70	38.80	-2	4,621	-0.04%
2022/09/19	2	38.15	0	0.00	37.00	2	4,579	0.04%
2022/09/16	1	39.00	1	38.25	38.55	0	4,541	0.00%
2022/09/15	1	39.95	9	39.67	39.90	-8	4,487	-0.18%
2022/09/14	1	37.70	4	38.14	38.70	-3	4,368	-0.07%
2022/09/13	3	38.27	12	38.49	38.25	-9	4,320	-0.21%
2022/09/12	11	38.07	0	0.00	39.00	11	4,261	0.26%
2022/09/08	2	36.98	2	36.00	36.45	0	4,179	0.00%
2022/09/06	2	33.35	0	0.00	33.65	2	4,059	0.05%
2022/09/05	11	34.61	3	35.97	34.60	8	4,000	0.20%
2022/09/02	10	37.63	1	38.00	37.90	9	3,869	0.23%
2022/09/01	4	37.69	0	0.00	37.65	4	3,844	0.10%
2022/08/31	1	39.00	0	0.00	39.00	1	3,813	0.03%
2022/08/30	1	38.25	3	39.05	38.80	-2	3,784	-0.05%
2022/08/29	3	38.20	2	38.28	38.00	1	3,757	0.03%
2022/08/26	1	40.10	0	0.00	39.35	1	3,727	0.03%
2022/08/25	1	41.00	6	41.13	41.15	-5	3,665	-0.14%
2022/08/24	0	0.00	7	38.74	38.60	-7	3,583	-0.20%
2022/08/23	2	37.65	1	38.85	38.85	1	3,557	0.03%
2022/08/22	0	0.00	4	39.44	39.05	-4	3,516	-0.11%
2022/08/19	12	38.60	18	39.08	39.90	-6	3,461	-0.17%
2022/08/18	4	36.85	5	37.52	37.65	-1	3,335	-0.03%
2022/08/17	6	37.53	9	38.07	37.55	-3	3,289	-0.09%
2022/08/16	9	37.64	0	0.00	37.20	9	3,242	0.28%
2022/08/12	5	36.60	8	36.64	36.05	-3	3,136	-0.10%
2022/08/11	8	35.93	11	36.17	36.05	-3	3,052	-0.10%
2022/08/10	3	34.72	9	35.58	35.00	-6	2,947	-0.20%
2022/08/09	16	33.06	10	33.40	35.05	6	2,803	0.21%
2022/08/08	0	0.00	17	33.41	33.70	-17	2,654	-0.64%
2022/08/05	0	0.00	7	30.54	30.65	-7	2,488	-0.28%
2022/08/04	5	27.64	2	28.05	27.90	3	2,438	0.12%
2022/08/03	3	26.88	0	0.00	26.60	3	2,392	0.13%
2022/08/01	1	28.90	0	0.00	29.00	1	2,309	0.04%
2022/07/29	0	0.00	4	29.73	30.05	-4	2,279	-0.18%
2022/07/28	1	28.75	0	0.00	28.50	1	2,211	0.05%
2022/07/27	2	29.10	0	0.00	29.15	2	2,179	0.09%
2022/07/26	2	30.10	0	0.00	29.45	2	2,130	0.09%
2022/07/25	7	29.00	12	29.99	30.40	-5	2,028	-0.25%
2022/07/22	3	27.82	3	28.07	27.65	0	1,935	0.00%
2022/07/21	1	26.75	2	27.75	28.10	-1	1,903	-0.05%
2022/07/19	3	27.45	2	27.25	27.50	1	1,835	0.05%
2022/07/18	1	26.60	15	27.90	28.00	-14	1,802	-0.78%
2022/07/15	3	26.22	1	25.95	26.25	2	1,754	0.11%
2022/07/14	21	26.89	10	27.79	28.15	11	1,684	0.65%
2022/07/13	3	28.45	3	28.88	29.50	0	1,568	0.00%
2022/07/12	1	28.45	9	28.28	29.00	-8	1,442	-0.55%
2022/07/11	5	26.89	2	27.10	27.00	3	1,328	0.23%
2022/07/08	4	27.41	36	27.27	27.00	-32	1,262	-2.53%
2022/07/07	0	0.00	5	25.85	25.85	-5	1,126	-0.44%
2022/07/06	7	24.37	0	0.00	23.50	7	1,055	0.66%
2022/07/05	17	25.10	15	25.21	25.85	2	972	0.21%
2022/07/04	0	0.00	2	25.23	25.85	-2	808	-0.25%
2022/07/01	1	22.80	25	22.87	23.50	-24	680	-3.53%
2022/06/30	12	22.10	55	22.31	22.60	-43	560	-7.67%
2022/06/29	0	0.00	32	20.60	20.60	-32	431	-7.42%
2022/06/21	0	0.00	5	18.40	18.30	-5	387	-1.29%
2022/06/16	0	0.00	2	19.50	19.05	-2	383	-0.52%
2022/06/07	0	0.00	10	19.70	19.65	-10	377	-2.65%
2022/06/01	10	19.30	0	0.00	19.75	10	369	2.70%
2022/05/23	0	0.00	2	20.13	19.95	-2	353	-0.57%
2022/05/20	0	0.00	1	19.50	19.75	-1	325	-0.31%
2022/05/16	1	19.10	0	0.00	19.05	1	308	0.32%
2022/05/12	0	0.00	10	19.20	18.55	-10	296	-3.38%
2022/05/11	0	0.00	10	18.95	19.00	-10	285	-3.50%
2022/05/09	1	18.90	0	0.00	18.75	1	280	0.36%
2022/05/06	0	0.00	2	18.20	19.00	-2	277	-0.72%
2022/05/05	0	0.00	5	18.60	18.35	-5	275	-1.81%
2022/03/17	0	0.00	5	17.80	17.80	-5	396	-1.26%
2022/03/14	0	0.00	1	17.95	17.85	-1	492	-0.20%
2022/03/10	0	0.00	5	17.55	17.55	-5	495	-1.01%
2022/02/15	0	0.00	2	18.15	18.00	-2	757	-0.26%
2022/01/26	2	17.10	0	0.00	17.05	2	767	0.26%
2022/01/11	0	0.00	1	18.75	18.50	-1	782	-0.13%
2022/01/06	0	0.00	1	19.10	18.95	-1	778	-0.13%
2022/01/05	0	0.00	2	19.50	18.85	-2	774	-0.26%
2022/01/04	4	19.95	7	20.50	19.90	-3	755	-0.40%
2022/01/03	2	19.90	1	19.85	19.85	1	717	0.14%
2021/12/30	2	19.90	22	20.07	20.10	-20	710	-2.81%
2021/12/29	2	19.78	0	0.00	19.85	2	691	0.29%
2021/12/28	17	19.80	6	19.97	19.85	11	664	1.66%
2021/12/15	0	0.00	1	18.30	18.30	-1	615	-0.16%
2021/12/10	5	19.10	3	19.68	18.70	2	614	0.33%
2021/12/09	0	0.00	4	19.20	19.60	-4	532	-0.75%
2021/12/06	0	0.00	10	18.90	19.00	-10	513	-1.95%
2021/12/03	0	0.00	2	18.50	18.60	-2	512	-0.39%
2021/11/30	0	0.00	2	18.55	18.70	-2	526	-0.38%
2021/11/29	2	17.55	0	0.00	18.05	2	524	0.38%
2021/11/23	1	19.20	0	0.00	19.15	1	508	0.20%
2021/11/18	1	19.20	4	19.33	19.70	-3	435	-0.69%
2021/11/17	7	20.23	0	0.00	19.95	7	408	1.71%
2021/11/16	0	0.00	9	19.34	19.60	-9	318	-2.82%
2021/11/03	0	0.00	2	17.40	17.55	-2	269	-0.74%
2021/11/02	1	17.80	0	0.00	17.15	1	273	0.37%
2021/10/27	0	0.00	2	17.90	17.70	-2	363	-0.55%
2021/10/26	2	17.20	0	0.00	17.25	2	359	0.56%
2021/10/21	2	16.85	0	0.00	16.85	2	402	0.50%
2021/10/20	2	16.70	0	0.00	16.80	2	461	0.43%
2021/10/18	0	0.00	14	16.35	16.10	-14	514	-2.72%
2021/10/15	2	16.40	0	0.00	16.30	2	521	0.38%
2021/10/08	0	0.00	0.1	16.80	16.80	-0.1	563	-0.02%
2021/09/30	0	0.00	4	18.10	18.15	-4	655	-0.61%
2021/09/28	3	18.45	0	0.00	18.25	3	668	0.45%
2021/09/24	0	0.00	1	17.50	17.55	-1	669	-0.15%
2021/09/16	10	17.20	10	17.50	17.35	0	688	0.00%
2021/09/14	1	17.10	0	0.00	17.00	1	697	0.14%
2021/09/08	0	0.00	3	17.05	16.85	-3	727	-0.41%
2021/09/06	0	0.00	5	17.96	17.75	-5	774	-0.65%
2021/08/31	0	0.00	2	17.95	17.80	-2	763	-0.26%
2021/08/27	0	0.00	3	18.37	18.15	-3	775	-0.39%
2021/08/11	3	18.00	0	0.00	17.90	3	955	0.31%
2021/08/10	0	0.00	3	18.90	18.75	-3	970	-0.31%
2021/08/06	0	0.00	3	19.70	19.35	-3	997	-0.30%
2021/08/03	2	20.30	0	0.00	20.05	2	1,060	0.19%
2021/07/30	0	0.00	10	19.25	19.10	-10	1,002	-1.00%
2021/07/27	3	20.95	0	0.00	20.30	3	1,021	0.29%
2021/07/26	3	21.00	14	21.14	21.05	-11	1,021	-1.08%
2021/07/23	0	0.00	2	20.70	20.35	-2	974	-0.21%
2021/07/20	1	19.75	0	0.00	19.25	1	1,088	0.09%
2021/07/19	2	19.50	0	0.00	19.90	2	1,138	0.18%
2021/07/16	1	19.85	0	0.00	19.55	1	1,156	0.09%
2021/07/15	1	19.50	0	0.00	19.40	1	1,237	0.08%
2021/07/13	10	19.94	2	19.40	19.40	8	1,227	0.65%
2021/07/06	7	19.49	0	0.00	19.35	7	1,328	0.53%
2021/06/28	0	0.00	10	19.60	19.40	-10	1,574	-0.64%
2021/06/25	0	0.00	1	19.65	19.50	-1	1,583	-0.06%
2021/06/23	0	0.00	5	19.30	19.30	-5	1,596	-0.31%
2021/06/22	2	19.00	0	0.00	19.00	2	1,605	0.12%
2021/06/10	0	0.00	2	19.05	19.05	-2	1,605	-0.12%
2021/06/02	4	19.55	0	0.00	20.00	4	1,790	0.22%
2021/05/31	6	19.60	0	0.00	19.45	6	1,675	0.36%
2021/05/21	0	0.00	2	18.20	18.00	-2	1,678	-0.12%
2021/05/19	4	17.13	0	0.00	17.75	4	1,733	0.23%
2021/05/18	2	16.45	0	0.00	17.15	2	1,747	0.11%
2021/05/17	1	15.90	0	0.00	15.60	1	1,738	0.06%
2021/05/14	10	17.52	0	0.00	17.30	10	1,724	0.58%
2021/05/13	3	17.10	0	0.00	17.40	3	1,710	0.18%
2021/05/12	2	17.88	3	17.75	17.30	-1	1,686	-0.06%
2021/05/11	1	20.00	0	0.00	19.10	1	1,660	0.06%
2021/05/10	3	20.90	0	0.00	20.60	3	1,641	0.18%
2021/05/07	0	0.00	10	20.40	21.40	-10	1,642	-0.61%
2021/05/05	4	20.80	0	0.00	20.60	4	1,630	0.25%
2021/05/03	1	21.80	0	0.00	21.80	1	1,607	0.06%
2021/04/29	3	22.90	0	0.00	22.90	3	1,598	0.19%
2021/04/28	6	23.88	3	23.60	23.30	3	1,599	0.19%
2021/04/27	12	23.18	0	0.00	24.20	12	1,594	0.75%
2021/04/26	0	0.00	2	23.25	23.10	-2	1,457	-0.14%
2021/04/23	13	22.77	0	0.00	23.10	13	1,457	0.89%
2021/04/22	0.6	23.00	0	0.00	22.95	0.6	1,422	0.04%
2021/04/21	53	24.46	2	24.25	24.25	51	1,399	3.65%
2021/04/19	2	24.85	2	24.85	24.00	0	1,310	0.00%
2021/04/16	1	25.30	0	0.00	25.20	1	1,271	0.08%
2021/04/15	2	25.70	4	25.78	25.70	-2	1,276	-0.16%
2021/04/13	3	25.72	0	0.00	25.90	3	1,261	0.24%
2021/04/12	0	0.00	5	25.71	26.05	-5	1,247	-0.40%
2021/04/09	4	25.60	0	0.00	25.95	4	1,216	0.33%
2021/04/08	1	25.20	0	0.00	25.50	1	1,149	0.09%
2021/04/06	0	0.00	13	25.18	25.25	-13	1,131	-1.15%
2021/04/01	6	25.32	16	25.45	25.25	-10	1,108	-0.90%
2021/03/30	0	0.00	1	23.50	23.50	-1	989	-0.10%
2021/03/26	0	0.00	2	23.20	23.30	-2	979	-0.20%
2021/03/24	0	0.00	4	24.03	23.75	-4	979	-0.41%
2021/03/19	0	0.00	2	24.20	24.40	-2	967	-0.21%
2021/03/18	2	24.35	0	0.00	24.25	2	971	0.21%
2021/03/17	4	24.10	0	0.00	24.15	4	975	0.41%
2021/03/15	10	24.05	1	24.05	24.10	9	1,021	0.88%
2021/03/12	0	0.00	1	23.65	24.00	-1	1,021	-0.10%
2021/03/11	5	23.52	0	0.00	23.75	5	1,011	0.49%
2021/03/10	0	0.00	10	24.45	24.50	-10	996	-1.00%
2021/03/08	0	0.00	1	22.80	22.25	-1	1,162	-0.09%
2021/03/03	0	0.00	10	22.85	22.85	-10	1,211	-0.83%
2021/03/02	10	23.20	25	23.20	23.10	-15	1,222	-1.23%
2021/02/26	0	0.00	30	23.37	23.40	-30	1,242	-2.41%
2021/02/25	10	23.50	1	23.60	23.50	9	1,270	0.71%
2021/02/24	2	23.70	0	0.00	23.50	2	1,290	0.15%
2021/02/23	1	24.30	4	24.15	24.10	-3	1,336	-0.22%
2021/02/22	16	24.94	9	25.00	24.65	7	1,356	0.52%
2021/02/18	1	23.50	0	0.00	24.10	1	1,397	0.07%
2021/02/05	2	22.10	0	0.00	22.00	2	1,400	0.14%
2021/02/04	0	0.00	1	22.10	21.90	-1	1,409	-0.07%
2021/02/03	1	22.70	2	22.55	22.10	-1	1,418	-0.07%
2021/01/29	2	22.15	0	0.00	22.25	2	1,615	0.12%
2021/01/27	14	22.61	0	0.00	22.50	14	1,619	0.86%
2021/01/21	5	21.50	0	0.00	21.65	5	1,631	0.31%
2021/01/19	0	0.00	0.3	23.95	24.00	-0.3	1,611	-0.02%
2021/01/15	7	23.84	0	0.00	23.70	7	1,616	0.43%
2021/01/13	2	25.20	0	0.00	25.00	2	1,622	0.12%
2021/01/12	3	25.00	2	24.85	25.15	1	1,635	0.06%
2021/01/11	0	0.00	1	25.50	25.45	-1	1,669	-0.06%
2021/01/08	10	25.45	0	0.00	25.40	10	1,676	0.60%
2021/01/07	0	0.00	2	26.90	26.50	-2	1,655	-0.12%
2021/01/06	1	27.50	13	27.49	26.50	-12	1,663	-0.72%
2021/01/05	2	27.23	0	0.00	27.05	2	1,647	0.12%
2021/01/04	0	0.00	1	26.90	27.00	-1	1,680	-0.06%
2020/12/31	15	27.04	2	27.10	26.95	13	1,715	0.76%
2020/12/25	1	26.30	0	0.00	26.20	1	1,713	0.06%
2020/12/24	5	26.50	0	0.00	26.20	5	1,717	0.29%
2020/12/23	1	26.10	2	26.20	26.10	-1	1,734	-0.06%
2020/12/21	5	26.60	0	0.00	26.60	5	1,820	0.27%
2020/12/18	4	27.24	0	0.00	27.25	4	1,842	0.22%
2020/12/17	0	0.00	1	26.75	26.75	-1	1,872	-0.05%
2020/12/16	0	0.00	5	26.55	26.70	-5	1,890	-0.26%
2020/12/14	2	26.73	7	26.65	26.60	-5	1,941	-0.26%
2020/12/11	5	26.50	0	0.00	26.30	5	1,985	0.25%
2020/12/10	2	27.70	1	27.05	27.10	1	2,064	0.05%
2020/12/09	19	27.88	0	0.00	27.80	19	2,183	0.87%
2020/12/08	10	28.10	2	28.10	28.05	8	2,223	0.36%
2020/12/07	1	28.15	2	27.95	28.15	-1	2,292	-0.04%
2020/12/04	7	29.19	0	0.00	28.75	7	2,314	0.30%
2020/12/03	4	29.43	26	30.19	29.30	-22	2,294	-0.96%
2020/12/02	6	28.03	0	0.00	28.35	6	2,111	0.28%
2020/12/01	0	0.00	0.2	27.80	27.70	-0.2	2,160	-0.01%
2020/11/30	0	0.00	3	28.25	28.35	-3	2,259	-0.13%
2020/11/26	0	0.00	2	28.35	28.60	-2	2,423	-0.08%
2020/11/25	1	29.00	1	28.25	28.30	0	2,427	0.00%
2020/11/24	7	28.93	0	0.00	28.15	7	2,414	0.29%
2020/11/23	0	0.00	2	28.50	28.50	-2	2,420	-0.08%
2020/11/20	3	29.05	12	28.38	28.70	-9	2,430	-0.37%
2020/11/19	0	0.00	20	28.25	28.20	-20	2,408	-0.83%
2020/11/18	0	0.00	10	28.20	28.35	-10	2,416	-0.41%
2020/11/17	0	0.00	20	27.97	28.15	-20	2,480	-0.81%
2020/11/16	1	27.10	2	26.95	27.20	-1	2,527	-0.04%
2020/11/13	2	27.10	0	0.00	26.80	2	2,597	0.08%
2020/11/11	5	26.50	0	0.00	26.60	5	2,772	0.18%
2020/11/10	6	26.26	0	0.00	26.20	6	2,921	0.21%
2020/11/09	6	27.35	8	27.52	27.10	-2	3,255	-0.06%
2020/11/06	6	26.68	9	27.19	26.35	-3	3,287	-0.09%
2020/11/03	0	0.00	3	25.80	25.40	-3	3,260	-0.09%
2020/10/30	15	25.48	0	0.00	25.00	15	3,336	0.45%
2020/10/28	3	25.90	5	25.85	25.80	-2	3,406	-0.06%
2020/10/26	5	26.40	0	0.00	26.45	5	3,504	0.14%
2020/10/23	10	27.05	0	0.00	26.75	10	3,601	0.28%
2020/10/22	0	0.00	10	26.75	26.70	-10	3,745	-0.27%
2020/10/21	10	27.20	1	26.95	26.85	9	3,899	0.23%
2020/10/20	0	0.00	2	26.90	26.70	-2	4,326	-0.05%
2020/10/19	10	26.50	1	26.80	26.50	9	4,379	0.21%
2020/10/16	1	26.15	5	25.55	25.55	-4	4,499	-0.09%
2020/10/15	5	26.55	3	26.60	26.00	2	4,547	0.04%
2020/10/13	2	26.10	2	26.40	26.00	0	4,610	0.00%
2020/10/12	6	26.40	15	26.60	26.15	-9	4,650	-0.19%
2020/10/08	13	27.98	1	27.90	27.30	12	4,665	0.26%
2020/10/07	2	27.40	0	0.00	27.25	2	4,688	0.04%
2020/10/06	1	27.45	1	27.20	27.40	0	4,740	0.00%
2020/09/30	1	26.80	0	0.00	26.80	1	4,936	0.02%
2020/09/28	0	0.00	2	27.00	26.90	-2	5,716	-0.03%
2020/09/25	8	26.38	15	26.33	26.25	-7	5,952	-0.12%
2020/09/24	6	27.93	0	0.00	27.35	6	6,373	0.09%
2020/09/21	5	29.15	7	29.81	29.10	-2	7,095	-0.03%
2020/09/18	15	30.27	10	29.94	29.80	5	7,109	0.07%
2020/09/17	1	29.90	4	30.24	29.95	-3	7,144	-0.04%
2020/09/16	13	30.05	5	30.69	29.90	8	7,134	0.11%
2020/09/15	6	31.27	31	30.92	30.65	-25	7,208	-0.35%
2020/09/14	17	30.89	4	31.31	30.70	13	7,299	0.18%
2020/09/10	5	29.60	12	30.36	29.80	-7	7,122	-0.10%
2020/09/09	12	29.50	3	29.43	29.30	9	7,078	0.13%
2020/09/08	2	28.90	0	0.00	28.80	2	7,074	0.03%
2020/09/07	1	29.10	0	0.00	28.85	1	7,080	0.01%
2020/09/04	3.3	30.01	5	30.10	29.95	-1.7	7,055	-0.02%
2020/09/03	3	30.05	1	30.10	30.10	2	7,016	0.03%
2020/09/02	1	31.05	35	30.40	31.10	-34	6,930	-0.49%
2020/09/01	0.1	28.30	1	28.20	28.30	-0.9	6,792	-0.01%
2020/08/31	0	0.00	10	28.00	27.95	-10	6,787	-0.15%
2020/08/28	1	27.55	3	27.60	27.45	-2	6,820	-0.03%
2020/08/27	7	27.76	0	0.00	27.40	7	6,824	0.10%
2020/08/26	10	28.15	10	27.88	28.20	0	6,834	0.00%
2020/08/25	3	28.00	0	0.00	27.70	3	6,822	0.04%
2020/08/24	1	27.50	5	27.54	27.45	-4	6,819	-0.06%
2020/08/21	20.6	27.62	1	26.30	27.75	19.6	6,827	0.29%
2020/08/20	12	26.74	7	26.26	25.80	5	6,782	0.07%
2020/08/19	4	29.88	2	29.80	28.60	2	6,700	0.03%
2020/08/18	14	31.79	9	31.48	30.85	5	6,735	0.07%
2020/08/17	2	32.23	3	32.77	31.55	-1	6,751	-0.01%
2020/08/14	8	31.91	2	32.18	31.80	6	6,747	0.09%
2020/08/13	14	32.37	21	32.30	33.05	-7	6,606	-0.11%
2020/08/12	10	28.92	13	29.82	30.10	-3	6,279	-0.05%
2020/08/11	0	0.00	15	26.78	27.40	-15	6,228	-0.24%
2020/08/10	0	0.00	25	28.20	27.75	-25	6,268	-0.40%
2020/08/07	3	27.95	1	28.10	28.20	2	6,290	0.03%
2020/08/06	0	0.00	7	28.18	28.20	-7	6,313	-0.11%
2020/08/04	4	28.20	2	28.60	28.85	2	6,458	0.03%
2020/08/03	4	28.25	4	28.20	28.20	0	6,424	0.00%
2020/07/31	13	28.46	13	28.00	28.35	0	6,419	0.00%
2020/07/30	8	27.69	4	27.69	27.75	4	6,375	0.06%
2020/07/29	6	27.65	2	27.25	27.30	4	6,357	0.06%
2020/07/28	25	27.42	3	26.40	26.60	22	6,282	0.35%
2020/07/27	13	30.47	7	30.50	28.85	6	6,184	0.10%
2020/07/24	21	32.30	41	33.12	31.80	-20	6,070	-0.33%
2020/07/23	1	31.05	6	31.20	31.20	-5	5,660	-0.09%
2020/07/22	32	31.93	10	31.98	31.75	22	5,608	0.39%
2020/07/21	3	31.52	6	31.05	31.75	-3	5,490	-0.05%
2020/07/20	7	29.51	7	28.43	30.20	0	5,490	0.00%
2020/07/17	3	29.57	0	0.00	29.25	3	5,456	0.05%
2020/07/16	6	29.13	15	30.23	30.55	-9	5,427	-0.17%
2020/07/15	2	30.50	10	30.96	29.55	-8	5,381	-0.15%
2020/07/14	9	31.07	2	31.03	30.75	7	5,345	0.13%
2020/07/13	2	31.68	4	31.81	31.50	-2	5,304	-0.04%
2020/07/10	21	31.42	9	31.07	31.50	12	5,255	0.23%
2020/07/09	23	35.32	4	34.84	34.00	19	5,149	0.37%
2020/07/08	12	35.01	21	34.36	35.25	-9	5,049	-0.18%
2020/07/07	73	36.20	61	35.91	35.35	12	4,966	0.24%
2020/07/06	58	34.14	25	35.12	35.30	33	4,304	0.77%
2020/07/03	48	31.22	25	31.73	32.10	23	4,067	0.57%
2020/07/02	20	27.83	18	28.77	29.20	2	3,614	0.06%
2020/07/01	15	25.95	20	25.45	26.55	-5	3,275	-0.15%
2020/06/30	6	23.95	5	24.51	24.25	1	2,928	0.03%
2020/06/29	8	22.96	7	23.24	22.95	1	2,782	0.04%
2020/06/24	6	23.83	4	23.61	23.30	2	2,747	0.07%
2020/06/23	1	23.45	1	23.05	23.05	0	2,692	0.00%
2020/06/22	28	23.75	8	23.89	23.45	20	2,670	0.75%
2020/06/19	9	23.59	21	22.89	24.35	-12	2,548	-0.47%
2020/06/18	18	22.28	0	0.00	22.15	18	2,359	0.76%
2020/06/17	1	22.20	12	22.33	22.10	-11	2,350	-0.47%
2020/06/16	3	21.85	0	0.00	22.15	3	2,328	0.13%
2020/06/15	13	21.99	2	22.10	21.30	11	2,314	0.48%
2020/06/12	1	20.20	12	20.20	21.10	-11	2,282	-0.48%
2020/06/11	8	22.03	4	21.81	21.10	4	2,307	0.17%
2020/06/10	23	22.10	0	0.00	22.35	23	2,333	0.99%
2020/06/09	0	0.00	3	22.58	22.05	-3	2,337	-0.13%
2020/06/08	10	23.15	0	0.00	22.65	10	2,335	0.43%
2020/06/04	2	23.83	5	24.14	23.85	-3	2,291	-0.13%
2020/06/01	1	23.60	1	23.80	23.55	0	2,205	0.00%
2020/05/29	16	23.49	5	23.35	23.50	11	2,185	0.50%
2020/05/28	0	0.00	1	24.00	23.25	-1	2,163	-0.05%
2020/05/27	1	24.45	8	24.69	24.45	-7	2,127	-0.33%
2020/05/26	1	24.70	10	24.40	24.40	-9	2,088	-0.43%
2020/05/25	2	24.80	24	24.57	24.75	-22	2,046	-1.08%
2020/05/22	10	23.75	37	23.76	23.50	-27	1,933	-1.40%
2020/05/21	58	22.82	58	23.70	23.90	0	1,837	0.00%
2020/05/20	3	21.92	1	21.45	21.75	2	1,726	0.12%
2020/05/19	12	21.20	0	0.00	21.05	12	1,722	0.70%
2020/05/15	20	22.38	20	21.79	22.45	0	1,652	0.00%
2020/05/14	20	23.29	6	23.48	22.50	14	1,597	0.88%
2020/05/13	11	23.35	17	23.61	23.90	-6	1,555	-0.39%
2020/05/12	8	23.35	38	23.32	23.80	-30	1,517	-1.98%
2020/05/11	2	20.83	8	22.29	22.40	-6	1,391	-0.43%
2020/05/08	0	0.00	1	20.60	20.40	-1	1,312	-0.08%
2020/05/07	0	0.00	2	20.28	20.45	-2	1,295	-0.15%
2020/05/05	1	19.65	0	0.00	19.80	1	1,278	0.08%
2020/04/30	10	19.40	5	19.50	19.15	5	1,273	0.39%
2020/04/29	4	18.34	2	18.68	18.90	2	1,251	0.16%
2020/04/28	6	16.78	2	17.40	17.45	4	1,228	0.33%
2020/04/24	0	0.00	1	16.20	16.10	-1	1,224	-0.08%
2020/04/23	0	0.00	2	16.60	16.60	-2	1,194	-0.17%
2020/04/20	0	0.00	4	15.83	15.80	-4	1,237	-0.32%
2020/04/17	1	15.80	2	16.30	16.00	-1	1,257	-0.08%
2020/04/16	0	0.00	4	15.50	15.80	-4	1,261	-0.32%
2020/04/15	1	15.45	1	15.25	15.20	0	1,253	0.00%
2020/04/14	5	15.10	1	15.00	15.05	4	1,285	0.31%
2020/04/13	6	14.68	0	0.00	14.35	6	1,424	0.42%
2020/04/09	1	14.60	14	14.89	14.80	-13	1,574	-0.83%
2020/04/08	17	14.01	0	0.00	14.45	17	1,647	1.03%
2020/04/07	5	13.10	2	12.88	13.15	3	1,951	0.15%
2020/04/06	1	12.30	2	12.30	12.30	-1	1,984	-0.05%
2020/03/31	2	11.35	1	11.30	11.35	1	1,992	0.05%
2020/03/30	0	0.00	2	11.10	11.15	-2	2,001	-0.10%
2020/03/27	0	0.00	5	11.70	11.35	-5	2,056	-0.24%
2020/03/25	21	11.31	0	0.00	11.20	21	2,075	1.01%
2020/03/20	0	0.00	5	11.40	11.35	-5	2,125	-0.24%
2020/03/19	1	10.65	6	10.61	10.50	-5	2,126	-0.24%
2020/03/18	6	12.68	10	13.12	11.65	-4	2,116	-0.19%
2020/03/17	0	0.00	5	12.65	12.65	-5	2,135	-0.23%
2020/03/16	13	14.05	0	0.00	14.05	13	2,185	0.59%
2020/03/13	1	15.60	0	0.00	15.60	1	2,142	0.05%
2020/03/12	8	17.78	0	0.00	17.30	8	2,114	0.38%
2020/03/10	1	19.10	10	19.15	19.40	-9	2,077	-0.43%
2020/02/27	2	19.90	0	0.00	19.70	2	2,111	0.09%
2020/02/26	0	0.00	6	20.48	20.55	-6	2,114	-0.28%
2020/02/25	1	19.60	0	0.00	20.40	1	2,122	0.05%
2020/02/20	3	21.48	0	0.00	21.25	3	2,202	0.14%
2020/02/19	3	21.22	6	21.38	21.35	-3	2,210	-0.14%
2020/02/18	1	20.75	2	20.75	20.75	-1	2,194	-0.05%
2020/02/13	35	21.76	39	21.37	21.10	-4	2,263	-0.18%
2020/02/12	0	0.00	1	21.25	21.10	-1	2,271	-0.04%
2020/02/11	11	20.82	0	0.00	20.80	11	2,270	0.48%
2020/02/06	0	0.00	1	21.20	21.20	-1	2,381	-0.04%
2020/02/05	4	20.83	9	20.85	20.75	-5	2,487	-0.20%
2020/02/04	46	20.52	42	21.12	21.10	4	2,567	0.16%
2020/02/03	7	19.64	1	19.60	19.70	6	2,565	0.23%
2020/01/31	2	21.05	0	0.00	21.45	2	2,600	0.08%
2020/01/30	0	0.00	5	22.50	22.35	-5	2,811	-0.18%
2020/01/20	6	24.76	0	0.00	24.80	6	2,962	0.20%
2020/01/17	5	24.50	0	0.00	24.70	5	3,082	0.16%
2020/01/16	0	0.00	4.2	25.00	25.00	-4.2	3,070	-0.14%
2020/01/15	35	25.55	23	25.42	25.35	12	3,060	0.39%
2020/01/14	9	25.51	5.1	25.28	25.65	3.9	3,036	0.13%
2020/01/10	5	24.40	0	0.00	24.15	5	2,959	0.17%
2020/01/08	40	25.08	52	24.67	24.20	-12	3,003	-0.40%
2020/01/07	34	26.21	5	26.11	25.20	29	2,965	0.98%
2020/01/06	16	25.77	7	25.69	25.50	9	2,817	0.32%
2020/01/03	11.6	25.91	22	25.46	25.05	-10.4	2,734	-0.38%
2020/01/02	5	25.52	22.6	25.67	25.75	-17.6	2,654	-0.66%
2019/12/31	63	24.24	112	25.47	25.55	-49	2,553	-1.92%	大賣/
2019/12/30	11	24.05	1	24.20	23.90	10	2,237	0.45%
2019/12/27	0	0.00	2	23.80	23.50	-2	2,207	-0.09%
2019/12/26	1	23.60	0	0.00	23.50	1	2,256	0.04%
2019/12/24	5	23.20	2	23.85	23.25	3	2,250	0.13%
2019/12/23	3	23.22	1	23.20	23.20	2	2,242	0.09%
2019/12/20	2	23.50	0	0.00	23.35	2	2,311	0.09%
2019/12/19	76	23.83	54	23.82	23.40	22	2,438	0.90%
2019/12/18	10	23.20	0	0.00	23.05	10	2,398	0.42%
2019/12/12	5	23.52	2	23.25	23.25	3	2,349	0.13%
2019/12/11	23	24.66	22	24.72	24.00	1	2,311	0.04%
2019/12/09	1	23.80	0	0.00	23.90	1	2,198	0.05%
2019/12/06	5	23.85	0	0.00	23.80	5	2,190	0.23%
2019/12/05	2	23.93	0	0.00	23.80	2	2,186	0.09%
2019/12/04	0	0.00	1	24.40	24.15	-1	2,186	-0.05%
2019/12/03	3	23.93	0	0.00	24.05	3	2,179	0.14%
2019/12/02	1	23.70	0	0.00	23.60	1	2,178	0.05%
2019/11/28	0	0.00	1	24.30	24.20	-1	2,190	-0.05%
2019/11/27	13	24.34	1	24.50	24.35	12	2,183	0.55%
2019/11/26	3	24.05	0	0.00	23.90	3	2,162	0.14%
2019/11/25	1	24.35	3	24.60	24.20	-2	2,147	-0.09%
2019/11/22	2	24.90	0	0.00	24.85	2	2,135	0.09%
2019/11/21	0	0.00	2	24.65	24.75	-2	2,131	-0.09%
2019/11/20	3	24.97	1	24.70	24.80	2	2,110	0.09%
2019/11/19	4	25.83	1	25.90	25.50	3	2,120	0.14%
2019/11/18	7	25.43	9	25.24	24.90	-2	2,062	-0.10%
2019/11/15	1	24.80	1	24.75	24.85	0	2,045	0.00%
2019/11/14	2	24.73	4	24.73	24.60	-2	2,032	-0.10%
2019/11/13	4	25.00	7	25.26	25.10	-3	2,016	-0.15%
2019/11/12	2	23.78	0	0.00	23.75	2	1,958	0.10%
2019/11/11	1	23.60	5	24.35	23.45	-4	1,949	-0.21%
2019/11/08	1	24.40	0	0.00	24.95	1	1,925	0.05%
2019/11/07	2	24.50	0	0.00	24.50	2	1,905	0.10%
2019/11/06	13	25.41	8	25.87	25.15	5	1,866	0.27%
2019/11/05	1	27.30	19	27.11	26.35	-18	1,813	-0.99%
2019/11/04	8	27.68	6	27.81	27.60	2	1,767	0.11%
2019/11/01	5	25.80	12	26.40	27.45	-7	1,654	-0.42%
2019/10/31	0	0.00	7	26.10	25.60	-7	1,565	-0.45%
2019/10/30	10	26.15	4	26.45	26.40	6	1,532	0.39%
2019/10/29	23	26.76	33	26.01	25.85	-10	1,464	-0.68%
2019/10/28	64	24.64	58	25.10	25.95	6	1,234	0.49%
2019/10/25	25	23.69	20	23.72	23.60	5	1,054	0.47%
2019/10/24	4	22.40	0	0.00	22.30	4	925	0.43%
2019/10/22	0	0.00	12	23.01	22.55	-12	940	-1.28%
2019/10/18	1	22.65	13	22.60	22.60	-12	947	-1.27%
2019/10/17	27	22.88	0	0.00	23.10	27	928	2.91%
2019/10/16	5	21.75	0	0.00	21.55	5	848	0.59%
2019/10/15	0	0.00	1	21.90	21.80	-1	848	-0.12%
2019/10/14	0	0.00	7	21.70	21.40	-7	846	-0.83%
2019/10/04	0	0.00	3	22.65	22.55	-3	854	-0.35%
2019/10/01	0	0.00	1	21.70	21.65	-1	835	-0.12%
2019/09/26	3	22.65	2	22.45	22.30	1	833	0.12%
2019/09/25	3	22.48	0	0.00	22.30	3	787	0.38%
2019/09/24	0	0.00	34	22.41	22.75	-34	705	-4.82%
2019/09/09	5	21.00	0	0.00	21.05	5	629	0.79%
2019/09/06	10	21.04	2	21.00	21.05	8	678	1.18%
2019/09/05	0	0.00	1	21.35	21.05	-1	675	-0.15%
2019/09/04	0	0.00	1	21.40	21.10	-1	681	-0.15%
2019/08/30	0	0.00	6	20.83	20.65	-6	642	-0.93%
2019/08/26	1	19.60	0	0.00	19.65	1	633	0.16%
2019/08/23	0	0.00	13	20.96	20.70	-13	624	-2.08%
2019/08/22	1	21.15	1	21.05	21.25	0	619	0.00%
2019/08/21	5	20.00	10	20.03	20.20	-5	592	-0.84%
2019/08/20	0	0.00	10	20.05	20.00	-10	592	-1.69%
2019/08/19	10	20.00	0	0.00	19.95	10	589	1.70%
2019/08/16	1	20.05	0	0.00	19.80	1	589	0.17%
2019/08/14	5	19.65	0	0.00	19.85	5	596	0.84%
2019/08/13	2	19.48	2	19.25	19.25	0	596	0.00%
2019/08/08	4	19.56	1	20.00	19.95	3	607	0.49%
2019/08/06	0	0.00	2	19.00	19.40	-2	604	-0.33%
2019/08/05	1	19.50	0	0.00	19.55	1	601	0.17%
2019/08/02	0	0.00	7	20.44	20.15	-7	599	-1.17%
2019/08/01	2	21.38	1	21.00	21.00	1	603	0.17%
2019/07/31	1	21.25	5	21.15	21.15	-4	602	-0.66%
2019/07/30	6	22.38	10	21.40	21.40	-4	600	-0.67%
2019/07/26	15	22.90	0	0.00	23.00	15	587	2.55%
2019/07/25	10	23.05	1	22.95	22.85	9	586	1.53%
2019/07/24	4	22.88	2	22.80	22.75	2	573	0.35%
2019/07/23	2	22.98	13	22.64	22.75	-11	572	-1.92%
2019/07/22	1	21.95	1	21.95	21.85	0	558	0.00%
2019/07/12	10	22.40	0	0.00	22.25	10	583	1.71%
2019/07/10	1	22.35	5	23.19	22.15	-4	602	-0.66%
2019/07/05	6	21.79	3	22.73	22.70	3	606	0.49%
2019/07/03	13	21.37	0	0.00	21.35	13	571	2.27%
2019/06/26	0	0.00	1	21.20	21.10	-1	596	-0.17%
2019/06/25	1	21.00	1	21.15	20.65	0	601	0.00%
2019/06/21	1	21.10	0	0.00	20.95	1	609	0.16%
2019/06/17	3	21.20	2	21.20	21.20	1	710	0.14%
2019/06/14	10	21.60	9	21.64	21.75	1	698	0.14%
2019/05/29	0	0.00	1	19.35	19.35	-1	878	-0.11%
2019/05/27	1	18.50	0	0.00	18.95	1	963	0.10%
2019/05/23	0	0.00	10	18.57	18.90	-10	1,137	-0.88%
2019/05/09	2	21.35	2	20.45	20.45	0	1,416	0.00%
2019/05/07	0	0.00	10	22.35	22.20	-10	1,436	-0.70%
2019/05/02	1	22.60	1	22.90	22.65	0	1,428	0.00%
2019/04/25	2	24.10	0	0.00	23.85	2	1,427	0.14%
2019/04/24	3	24.35	0	0.00	24.00	3	1,431	0.21%
2019/04/23	11	24.67	7	24.65	24.40	4	1,436	0.28%
2019/04/18	1	25.20	0	0.00	25.15	1	1,458	0.07%
2019/04/17	3	25.58	0	0.00	25.50	3	1,496	0.20%
2019/04/16	9	25.76	4	25.89	25.80	5	1,506	0.33%
2019/04/15	9	25.67	5	25.40	25.40	4	1,551	0.26%
2019/04/11	1	26.55	1	26.35	25.85	0	1,592	0.00%
2019/04/03	1	26.85	0	0.00	27.05	1	1,656	0.06%
2019/04/02	1	26.45	0	0.00	26.65	1	1,675	0.06%
2019/04/01	1	26.25	1	26.25	26.25	0	1,715	0.00%
2019/03/28	0	0.00	6	26.10	26.15	-6	1,694	-0.35%
2019/03/26	5	25.50	0	0.00	25.00	5	1,669	0.30%
2019/03/25	10	25.28	0	0.00	25.15	10	1,669	0.60%
2019/03/22	2	26.35	0	0.00	26.50	2	1,647	0.12%
2019/03/21	0	0.00	1	27.80	27.65	-1	1,621	-0.06%
2019/03/19	10	27.65	0	0.00	27.75	10	1,598	0.63%
2019/03/15	2	27.20	0	0.00	27.20	2	1,573	0.13%
2019/03/08	3	27.20	1	27.20	27.45	2	1,661	0.12%
2019/03/07	1	28.40	3	27.87	27.85	-2	1,644	-0.12%
2019/03/06	2	27.20	1	27.20	27.65	1	1,588	0.06%
2019/03/05	0	0.00	3	27.45	27.45	-3	1,581	-0.19%
2019/03/04	1	28.20	0	0.00	28.45	1	1,556	0.06%
2019/02/27	10	28.00	1	27.60	28.10	9	1,531	0.59%
2019/02/26	4	27.84	18	27.82	28.10	-14	1,509	-0.93%
2019/02/25	11	28.00	1	28.10	28.50	10	1,456	0.69%
2019/02/22	2	27.35	0	0.00	27.15	2	1,379	0.15%
2019/02/21	13	26.86	22	26.92	27.15	-9	1,278	-0.70%
2019/02/20	3	23.93	13	24.88	24.95	-10	1,096	-0.91%
2019/02/14	0	0.00	2	22.95	22.80	-2	1,002	-0.20%
2019/02/13	1	23.00	0	0.00	22.80	1	1,003	0.10%
2019/02/12	2	23.30	0	0.00	23.25	2	1,025	0.20%
2019/01/30	0	0.00	5	22.85	22.55	-5	1,042	-0.48%
2019/01/28	4	23.03	0	0.00	22.60	4	1,031	0.39%
2019/01/25	1	22.00	0	0.00	21.85	1	1,010	0.10%
2019/01/23	1	21.80	0	0.00	21.95	1	1,014	0.10%
2019/01/22	1	22.25	0	0.00	21.80	1	1,018	0.10%
2019/01/21	1	21.90	0	0.00	21.80	1	1,011	0.10%
2019/01/18	4	22.10	1.2	22.26	21.85	2.8	1,009	0.28%
2019/01/17	10	22.65	0	0.00	22.25	10	1,015	0.99%
2019/01/16	1	22.70	0	0.00	22.50	1	1,008	0.10%
2019/01/11	1	22.90	0	0.00	22.65	1	980	0.10%
2019/01/10	1	23.15	1	23.25	23.45	0	962	0.00%
2019/01/09	2	24.40	4	24.28	22.90	-2	942	-0.21%
2019/01/08	2	23.48	3	23.45	23.50	-1	895	-0.11%
2019/01/07	3	24.20	2	24.25	23.90	1	880	0.11%
2019/01/04	2	22.93	5	23.01	23.00	-3	827	-0.36%
2019/01/03	7	23.28	1	23.80	23.00	6	812	0.74%
2019/01/02	1	23.25	7	23.44	23.55	-6	771	-0.78%
2018/12/28	0	0.00	16	22.00	21.75	-16	697	-2.29%
2018/12/26	1	21.60	1	22.25	21.10	0	679	0.00%
2018/12/25	3	21.97	0	0.00	21.80	3	670	0.45%
2018/12/24	10	22.10	4	21.58	22.15	6	633	0.95%
2018/12/22	0	0.00	1	20.10	20.15	-1	588	-0.17%
2018/12/18	3	20.18	40	20.03	20.00	-37	596	-6.20%
2018/12/17	1	21.15	10	21.03	20.95	-9	588	-1.53%
2018/12/14	1	21.15	0	0.00	21.35	1	584	0.17%
2018/12/13	11	22.12	4	21.96	21.75	7	577	1.21%
2018/12/12	0	0.00	3	21.05	21.25	-3	552	-0.54%
2018/12/11	2	20.30	2	20.20	20.45	0	540	0.00%
2018/12/10	10	21.40	2	20.95	20.45	8	536	1.49%
2018/12/07	4	20.94	2	21.18	21.10	2	496	0.40%
2018/12/06	2	19.85	0	0.00	19.45	2	466	0.43%
2018/12/05	3	21.52	3	23.07	21.40	0	454	0.00%
2018/12/04	10	20.34	9	21.46	21.50	1	409	0.24%
2018/12/03	0	0.00	5	20.25	20.00	-5	388	-1.29%
2018/11/30	0	0.00	25	19.55	19.60	-25	378	-6.60%
2018/11/29	10	19.60	0	0.00	19.25	10	374	2.67%
2018/11/21	1	17.75	0	0.00	18.10	1	348	0.29%
2018/11/20	5	17.85	0	0.00	17.95	5	348	1.44%
2018/11/19	4	17.69	0	0.00	17.90	4	354	1.13%
2018/11/13	1	16.60	0	0.00	16.65	1	381	0.26%
2018/11/06	5	16.50	0	0.00	16.30	5	336	1.48%
2018/10/30	5	16.00	0	0.00	15.80	5	343	1.46%
2018/10/25	1	15.50	0	0.00	15.55	1	336	0.30%
2018/10/22	0	0.00	1	16.85	17.25	-1	324	-0.31%
2018/10/17	1	16.90	0	0.00	16.90	1	330	0.30%
2018/10/15	0	0.00	5	16.20	16.05	-5	345	-1.45%
2018/10/12	5	16.85	5	16.70	16.45	0	349	0.00%
2018/09/27	0	0.00	1	20.65	20.40	-1	425	-0.23%
2018/09/26	5	20.10	0	0.00	20.05	5	431	1.16%
2018/09/20	1	20.35	0	0.00	20.15	1	592	0.17%
2018/09/19	0	0.00	1	20.90	20.65	-1	597	-0.17%
2018/09/18	1	20.60	0	0.00	20.60	1	601	0.17%
2018/09/13	0	0.00	1	20.10	20.00	-1	615	-0.16%
2018/09/11	1	19.70	0	0.00	19.95	1	654	0.15%
2018/09/07	0	0.00	10	21.90	21.30	-10	669	-1.49%
2018/09/05	0	0.00	10	22.45	22.45	-10	721	-1.39%
2018/08/23	10	22.00	1	21.70	22.60	9	1,301	0.69%
2018/08/20	0	0.00	2	21.65	20.60	-2	1,355	-0.15%
2018/08/17	1	22.25	0	0.00	22.20	1	1,343	0.07%
2018/08/16	2	22.20	2	22.10	22.25	0	1,342	0.00%
2018/08/13	0	0.00	20	23.41	22.70	-20	1,351	-1.48%
2018/08/06	10	25.50	0	0.00	25.15	10	1,339	0.75%
2018/07/26	0	0.00	1	26.10	25.80	-1	1,367	-0.07%
2018/07/24	1	25.80	0	0.00	26.05	1	1,367	0.07%
2018/07/23	3	25.73	10	25.60	25.60	-7	1,382	-0.51%
2018/07/20	0	0.00	10	26.75	26.55	-10	1,380	-0.72%
2018/07/18	0	0.00	3	27.73	26.40	-3	1,374	-0.22%
2018/07/16	0	0.00	11	25.90	25.80	-11	1,326	-0.83%
2018/07/13	5	26.10	0	0.00	25.85	5	1,324	0.38%
2018/07/12	5	25.75	0	0.00	25.70	5	1,321	0.38%
2018/07/11	2	25.45	0	0.00	25.45	2	1,340	0.15%
2018/07/09	0	0.00	10	26.26	26.00	-10	1,332	-0.75%
2018/07/05	3	25.78	0	0.00	25.60	3	1,355	0.22%
2018/07/04	2	26.30	0	0.00	26.45	2	1,347	0.15%
2018/07/03	11	27.69	13	27.34	26.25	-2	1,343	-0.15%
2018/07/02	7	29.21	1	28.15	27.50	6	1,337	0.45%
2018/06/29	0	0.00	1	27.90	28.20	-1	1,264	-0.08%
2018/06/27	1	25.95	0	0.00	25.70	1	1,234	0.08%
2018/06/22	0	0.00	0.5	26.85	26.75	-0.5	1,383	-0.04%
2018/06/20	2	26.80	0	0.00	26.80	2	1,375	0.15%
2018/06/19	0	0.00	2	28.35	28.10	-2	1,370	-0.15%
2018/06/15	10	29.50	0	0.00	29.35	10	1,359	0.74%
2018/06/13	10	30.90	0	0.00	29.65	10	1,335	0.75%
2018/06/12	0	0.00	3	31.28	30.60	-3	1,302	-0.23%
2018/06/11	0	0.00	1	30.05	30.05	-1	1,241	-0.08%
2018/06/08	2	31.20	5	31.94	30.70	-3	1,223	-0.25%
2018/06/06	16	29.48	0	0.00	30.10	16	1,089	1.47%
2018/06/05	42	29.93	44	29.58	29.50	-2	1,049	-0.19%
2018/06/04	6	30.07	12	30.22	30.60	-6	993	-0.60%
2018/06/01	2	27.63	2	27.55	28.05	0	854	0.00%
2018/05/30	1	25.95	0	0.00	25.80	1	799	0.13%
2018/05/29	2	26.90	2	26.85	26.85	0	792	0.00%
2018/05/28	10	25.75	3	26.00	27.05	7	769	0.91%
2018/05/21	0	0.00	2	24.78	24.80	-2	765	-0.26%
2018/05/11	1	23.95	0	0.00	23.95	1	825	0.12%
2018/05/10	2	24.55	0	0.00	24.45	2	838	0.24%
2018/05/09	1	24.50	1	24.80	24.50	0	883	0.00%
2018/05/08	0	0.00	1	24.35	24.25	-1	912	-0.11%
2018/05/07	1	24.00	1	24.15	23.65	0	943	0.00%
2018/05/04	1	24.40	1	24.50	24.40	0	961	0.00%
2018/05/02	0	0.00	0.4	23.90	23.70	-0.4	1,020	-0.04%
2018/04/27	14	23.72	0	0.00	23.70	14	1,038	1.35%
2018/04/25	1	25.85	0	0.00	26.05	1	1,025	0.10%
2018/04/24	1	27.00	1	26.15	26.40	0	1,027	0.00%
2018/04/20	1	26.70	2	26.90	26.90	-1	1,036	-0.10%
2018/04/19	10	27.00	0	0.00	27.00	10	1,036	0.96%
2018/04/18	6	26.93	0	0.00	26.80	6	1,047	0.57%
2018/04/17	10	27.50	0	0.00	26.75	10	1,084	0.92%
2018/04/10	2	27.80	0	0.00	27.65	2	1,098	0.18%
2018/04/09	0	0.00	2	27.78	27.60	-2	1,115	-0.18%
2018/04/03	5	28.00	0	0.00	28.00	5	1,128	0.44%
2018/04/02	0	0.00	2	28.50	28.35	-2	1,130	-0.18%
2018/03/30	0	0.00	14	29.76	29.25	-14	1,161	-1.20%
2018/03/29	13	30.03	0	0.00	29.95	13	1,310	0.99%
2018/03/28	5	30.55	4	30.64	30.80	1	1,362	0.07%
2018/03/27	18	29.98	14	30.47	30.55	4	1,417	0.28%
2018/03/22	1	29.65	0	0.00	28.95	1	1,480	0.07%
2018/03/16	0	0.00	5	29.30	29.35	-5	1,559	-0.32%
2018/03/15	5	29.45	0	0.00	29.35	5	1,590	0.31%
2018/03/14	2	29.95	0	0.00	29.30	2	1,665	0.12%
2018/03/12	1	29.90	0	0.00	29.55	1	1,778	0.06%
2018/03/06	0.5	28.70	0	0.00	28.70	0.5	2,586	0.02%
2018/03/05	0	0.00	2	29.00	28.70	-2	2,714	-0.07%
2018/02/27	1	30.20	0	0.00	29.70	1	2,961	0.03%
2018/02/21	1	29.65	0	0.00	29.95	1	2,939	0.03%
2018/02/08	0	0.00	2	31.18	31.10	-2	2,912	-0.07%
2018/02/07	0	0.00	3	31.95	30.70	-3	2,908	-0.10%
2018/02/06	18	31.68	0	0.00	30.65	18	2,903	0.62%
2018/02/05	3	33.50	0	0.00	33.95	3	2,875	0.10%
2018/02/02	17	35.21	1	35.00	34.90	16	2,883	0.55%
2018/02/01	14	36.40	4	36.48	36.05	10	2,876	0.35%
2018/01/31	3	35.83	8	35.94	36.60	-5	2,849	-0.18%
2018/01/30	6	35.63	14	36.19	35.35	-8	2,811	-0.28%
2018/01/29	13	35.47	3	35.57	35.70	10	2,777	0.36%
2018/01/26	10	35.16	11	35.60	35.15	-1	2,757	-0.04%
2018/01/25	14	35.03	5	34.90	35.05	9	2,736	0.33%
2018/01/23	0.2	32.70	0	0.00	32.90	0.2	2,689	0.01%
2018/01/22	2	32.58	0	0.00	32.70	2	2,691	0.07%
2018/01/19	2	33.25	2	33.30	33.05	0	2,689	0.00%
2018/01/17	1	33.40	0	0.00	33.45	1	2,684	0.04%
2018/01/16	5	34.30	1	34.00	33.75	4	2,679	0.15%
2018/01/15	2	33.18	0	0.00	33.05	2	2,665	0.08%
2018/01/12	2	33.56	0	0.00	33.20	2	2,666	0.08%
2018/01/11	6	32.84	2	31.35	33.65	4	2,656	0.15%
2018/01/10	0	0.00	3	33.07	32.65	-3	2,618	-0.11%
2018/01/08	0.1	34.10	0	0.00	34.35	0.1	2,614	0.00%
2018/01/05	0	34.90	2	35.15	34.90	-2	2,605	-0.07%
2018/01/04	0	0.00	2	34.85	35.10	-2	2,596	-0.08%
2018/01/03	31	35.23	34	34.30	34.15	-3	2,574	-0.12%
2018/01/02	2	34.88	3	35.25	34.80	-1	2,556	-0.04%