TPK-KY (3673)-凱基-豐中券商分點個股進出

台股 » 個股 » TPK-KY » 籌碼相關 » 券商分點績效 » 券商分點個股進出

TPK-KY

(3673)

可現股當沖

股價
37.85
漲跌
--
漲幅
0.00%
成交量
1,180張
產業
上市光電類股▲0.15%
560人加入追蹤

立即追蹤
本地時間:13:35(已收盤)

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

TPK-KY (3673)籌碼相關－凱基-豐中券商分點個股進出

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

凱基-豐中券商分點個股進出
凱基-豐中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
2024/12/10	2	40.30	2	41.18	40.35	0	3,472	0.00%
2024/12/09	29	40.42	0	0.00	40.45	29	3,684	0.79%
2024/12/05	2	41.58	0	0.00	41.60	2	3,904	0.05%
2024/12/04	0	0.00	2	41.90	41.70	-2	3,978	-0.05%
2024/12/03	1	41.50	0	0.00	41.55	1	4,048	0.02%
2024/12/02	1	41.60	0	0.00	41.60	1	4,103	0.02%
2024/11/29	0	0.00	6	41.39	41.45	-6	4,286	-0.14%
2024/11/28	16	39.96	3	40.35	40.45	13	4,462	0.29%
2024/11/27	4	40.55	0	0.00	40.40	4	4,549	0.09%
2024/11/26	1	41.20	0	0.00	41.20	1	4,755	0.02%
2024/11/25	0	0.00	6	41.16	41.40	-6	4,898	-0.12%
2024/11/22	3	40.33	4	40.80	40.35	-1	5,084	-0.02%
2024/11/21	4	39.39	2	39.38	39.40	2	5,100	0.04%
2024/11/20	3	39.57	0	0.00	39.25	3	5,122	0.06%
2024/11/19	0	0.00	1	40.20	40.30	-1	5,199	-0.02%
2024/11/18	2	39.98	0	0.00	39.60	2	5,220	0.04%
2024/11/14	3	40.12	1	41.25	40.20	2	5,422	0.04%
2024/11/13	1	40.10	1	40.45	40.15	0	5,616	0.00%
2024/11/12	1	39.85	2	40.00	39.75	-1	5,647	-0.02%
2024/11/11	2	41.08	0	0.00	41.05	2	5,644	0.04%
2024/11/08	3	42.03	0	0.00	41.90	3	5,664	0.05%
2024/11/07	0	0.00	7	43.27	43.40	-7	5,707	-0.12%
2024/11/06	0	0.00	1	41.60	41.35	-1	5,714	-0.02%
2024/11/05	3	41.35	2	42.05	41.10	1	5,780	0.02%
2024/11/04	12	41.55	0	0.00	41.50	12	5,873	0.20%
2024/11/01	0	0.00	2	42.33	42.30	-2	5,939	-0.03%
2024/10/30	1	42.30	0	0.00	42.30	1	6,006	0.02%
2024/10/29	2	42.63	0	0.00	42.60	2	6,102	0.03%
2024/10/28	2	43.43	1	43.85	43.60	1	6,135	0.02%
2024/10/25	0	0.00	2	44.05	44.00	-2	6,191	-0.03%
2024/10/24	7	43.95	0	0.00	43.75	7	6,239	0.11%
2024/10/23	2	44.68	5	44.55	44.55	-3	6,305	-0.05%
2024/10/22	6	43.14	0	0.00	43.20	6	6,373	0.09%
2024/10/21	0	0.00	9	43.12	43.65	-9	6,583	-0.14%
2024/10/18	3	41.97	0	0.00	41.75	3	6,791	0.04%
2024/10/17	1	42.95	4	42.58	42.80	-3	6,949	-0.04%
2024/10/16	6	40.84	4	41.15	40.90	2	7,482	0.03%
2024/10/15	2	41.05	1	41.95	40.95	1	7,933	0.01%
2024/10/14	0	0.00	8	41.32	41.65	-8	8,105	-0.10%
2024/10/11	3	41.38	0	0.00	41.15	3	8,349	0.04%
2024/10/09	3	42.45	0	0.00	41.90	3	8,545	0.04%
2024/10/08	2	43.10	2	43.45	43.10	0	8,966	0.00%
2024/10/07	0	0.00	2	44.83	44.75	-2	10,023	-0.02%
2024/10/04	1	44.90	0	0.00	44.35	1	10,385	0.01%
2024/10/01	0	0.00	6	44.76	44.90	-6	10,596	-0.06%
2024/09/30	3	44.27	0	0.00	44.10	3	10,739	0.03%
2024/09/27	2	44.70	7	44.85	44.85	-5	10,981	-0.05%
2024/09/26	15	45.11	9	47.02	44.25	6	10,979	0.05%
2024/09/25	19	46.98	2	46.20	46.20	17	10,653	0.16%
2024/09/24	21	46.34	21	46.95	47.15	0	10,545	0.00%
2024/09/23	1	44.35	9	45.34	45.55	-8	10,257	-0.08%
2024/09/20	10	45.06	6	45.45	44.50	4	10,317	0.04%
2024/09/19	1	44.70	14	45.12	45.30	-13	10,291	-0.13%
2024/09/18	13	44.62	2	44.83	44.40	11	10,302	0.11%
2024/09/16	3	45.35	5	45.30	45.40	-2	10,366	-0.02%
2024/09/13	1	44.70	6	44.80	44.80	-5	10,515	-0.05%
2024/09/12	3	44.25	17	44.61	44.80	-14	10,838	-0.13%
2024/09/11	8	43.86	2	43.25	43.00	6	10,932	0.05%
2024/09/10	19	44.46	10	44.64	43.80	9	10,881	0.08%
2024/09/09	2	42.80	19	44.22	44.45	-17	10,676	-0.16%
2024/09/06	11	42.62	37	43.18	44.05	-26	10,580	-0.25%
2024/09/05	5	42.19	9	42.69	41.30	-4	10,445	-0.04%
2024/09/04	4	40.99	12	41.02	40.80	-8	10,382	-0.08%
2024/09/03	4	44.01	1	43.31	43.10	3	10,305	0.03%
2024/09/02	14	44.95	9	45.42	43.90	5	10,247	0.05%
2024/08/30	15	44.73	22	45.04	45.20	-7	10,061	-0.07%
2024/08/29	6	43.75	1	43.95	44.10	5	9,874	0.05%
2024/08/28	17	44.15	20	44.08	43.95	-3	9,786	-0.03%
2024/08/27	18	42.76	8	42.65	42.80	10	9,578	0.10%
2024/08/26	11	42.71	17	42.57	42.35	-6	9,446	-0.06%
2024/08/23	2	39.35	5.5	39.64	40.05	-3.5	9,270	-0.04%
2024/08/22	1	40.15	2	40.50	40.25	-1	9,330	-0.01%
2024/08/21	7	40.90	3	41.50	40.75	4	9,298	0.04%
2024/08/20	3	40.87	2	41.20	40.85	1	9,202	0.01%
2024/08/19	2	41.03	95	41.15	40.85	-93	9,193	-1.01%
2024/08/16	148	41.43	55	41.46	41.35	93	9,174	1.01%	大買/
2024/08/15	5	40.09	5	40.04	39.70	0	9,047	0.00%
2024/08/14	15	38.46	0	0.00	38.35	15	8,848	0.17%
2024/08/13	1.5	38.15	0	0.00	38.10	1.5	8,812	0.02%
2024/08/12	1	38.35	1	38.95	38.35	0	8,784	0.00%
2024/08/09	5	38.39	0	0.00	38.00	5	8,759	0.06%
2024/08/08	1	38.35	1	39.00	38.40	0	8,682	0.00%
2024/08/07	3	39.33	7	39.51	39.35	-4	8,632	-0.05%
2024/08/06	3	38.50	7	37.79	37.65	-4	8,561	-0.05%
2024/08/05	0	0.00	61	39.27	39.05	-61	8,450	-0.72%
2024/08/02	5	44.05	2	44.45	43.35	3	8,364	0.04%
2024/08/01	6	46.28	2.2	46.01	45.90	3.8	8,303	0.05%
2024/07/31	4	44.39	4.3	44.64	44.20	-0.3	8,205	0.00%
2024/07/30	3	43.32	1	43.60	43.60	2	8,162	0.02%
2024/07/29	2	43.93	0.8	44.70	43.05	1.2	8,101	0.01%
2024/07/26	3	44.45	1	45.10	44.20	2	8,037	0.02%
2024/07/23	5.5	47.17	0.8	48.00	46.35	4.8	7,975	0.06%
2024/07/22	5.2	47.91	28	48.46	47.05	-22.8	7,856	-0.29%
2024/07/19	21.8	51.60	16.3	50.97	49.80	5.5	7,632	0.07%
2024/07/18	31.5	52.40	24	51.92	51.90	7.5	7,394	0.10%
2024/07/17	53.3	53.58	45	53.49	53.30	8.3	7,207	0.12%
2024/07/16	74	53.13	22.8	52.94	53.90	51.2	6,615	0.77%
2024/07/15	27.8	49.37	14	49.35	49.00	13.8	6,148	0.22%
2024/07/12	170	49.06	178.5	49.51	49.85	-8.5	5,947	-0.14%	大買/大賣/
2024/07/11	12.5	49.81	4.8	50.22	48.80	7.7	5,698	0.14%
2024/07/10	20.8	49.99	32	49.30	48.80	-11.2	5,491	-0.20%
2024/07/09	46	50.61	205	53.30	48.55	-159	5,037	-3.16%	大賣/鉅額交易
2024/07/08	28	48.39	11	48.30	49.05	17	3,958	0.43%
2024/07/05	166	44.58	156	44.78	44.60	10	3,625	0.28%	大買/大賣/
2024/07/04	29	42.56	28	42.68	43.60	1	3,482	0.03%
2024/07/03	181	42.48	16	42.23	42.70	165	3,317	4.97%	大買/鉅額交易
2024/07/02	1	39.65	4	40.74	40.65	-3	3,086	-0.10%
2024/07/01	3	40.10	0	0.00	40.00	3	3,111	0.10%
2024/06/28	6	40.48	5	40.66	40.35	1	3,136	0.03%
2024/06/27	3	40.30	3	40.92	40.45	0	3,188	0.00%
2024/06/26	10	40.77	3	41.10	40.25	7	3,157	0.22%
2024/06/25	3	39.33	12	40.28	40.90	-9	3,101	-0.29%
2024/06/24	2	39.40	31	39.60	39.25	-29	3,048	-0.95%
2024/06/21	14	41.03	12.3	41.14	40.40	1.8	3,045	0.06%
2024/06/20	13	40.83	15	41.08	40.85	-2	2,940	-0.07%
2024/06/19	23	40.33	3	40.27	40.15	20	2,757	0.73%
2024/06/18	6.3	39.30	22	39.29	39.40	-15.8	2,410	-0.65%
2024/06/14	1	37.00	1	37.30	37.10	0	2,190	0.00%
2024/06/13	1	36.55	0	0.00	36.70	1	2,184	0.05%
2024/06/06	2	37.18	0	0.00	37.00	2	2,236	0.09%
2024/06/05	2	37.38	0	0.00	37.30	2	2,283	0.09%
2024/06/04	2	37.73	0	0.00	37.65	2	2,318	0.09%
2024/06/03	2	38.28	0	0.00	38.25	2	2,333	0.09%
2024/05/31	4	38.43	2	38.90	38.40	2	2,395	0.08%
2024/05/30	2	38.28	2	38.80	38.25	0	2,402	0.00%
2024/05/29	1	38.85	0	0.00	38.80	1	2,388	0.04%
2024/05/28	5	39.45	18	38.93	39.45	-13	2,358	-0.55%
2024/05/27	2	37.55	9	37.69	37.55	-7	2,278	-0.31%
2024/05/24	0	0.00	1	37.30	37.05	-1	2,275	-0.04%
2024/05/23	4	37.61	0	0.00	37.15	4	2,281	0.18%
2024/05/22	3	38.30	6	38.78	38.30	-3	2,286	-0.13%
2024/05/21	3	37.63	1	38.35	37.50	2	2,258	0.09%
2024/05/20	0	0.00	4	37.60	37.75	-4	2,239	-0.18%
2024/05/16	0	0.00	1	37.20	37.15	-1	2,292	-0.04%
2024/05/15	2	36.65	0	0.00	36.65	2	2,385	0.08%
2024/05/14	2	36.78	2	37.08	36.80	0	2,380	0.00%
2024/05/09	1	37.15	0	0.00	36.95	1	2,411	0.04%
2024/05/08	0	0.00	1	37.15	37.05	-1	2,416	-0.04%
2024/05/07	4	36.80	0	0.00	36.80	4	2,439	0.16%
2024/05/03	4	37.54	0	0.00	37.40	4	2,498	0.16%
2024/05/02	4	38.23	4	38.28	38.20	0	2,502	0.00%
2024/04/30	4	38.36	1	39.00	38.30	3	2,543	0.12%
2024/04/29	1	38.45	10	38.91	38.95	-9	2,535	-0.35%
2024/04/26	0	0.00	7	37.89	37.75	-7	2,507	-0.28%
2024/04/25	3	36.78	0	0.00	36.70	3	2,507	0.12%
2024/04/24	0	0.00	7	37.01	37.15	-7	2,521	-0.28%
2024/04/23	1	35.80	0	0.00	36.45	1	2,542	0.04%
2024/04/22	6	36.18	2	36.98	36.00	4	2,579	0.16%
2024/04/19	8	36.71	0	0.00	36.30	8	2,585	0.31%
2024/04/18	0	0.00	5	37.59	37.70	-5	2,577	-0.19%
2024/04/17	7	37.30	26	37.25	37.00	-19	2,582	-0.74%
2024/04/16	11	37.37	24	37.51	37.25	-13	2,565	-0.51%
2024/04/15	9	38.32	0.1	38.35	38.05	8.9	2,557	0.35%
2024/04/12	10	38.91	0	0.00	38.80	10	2,563	0.39%
2024/04/11	7	39.63	3	39.57	39.45	4	2,603	0.15%
2024/04/10	52	40.09	12	40.01	40.35	40	2,595	1.54%
2024/04/09	8	38.86	3	39.03	38.60	5	2,554	0.20%
2024/04/08	4	38.61	24	38.68	38.65	-20	2,582	-0.77%
2024/04/03	28.1	39.36	6	39.44	39.10	22.1	2,546	0.87%
2024/04/02	16	38.64	4	38.64	38.60	12	2,462	0.49%
2024/04/01	30	37.79	16	38.04	38.10	14	2,394	0.58%
2024/03/29	1	36.45	53	36.49	36.85	-52	2,312	-2.25%
2024/03/28	0	0.00	4	37.11	36.90	-4	2,288	-0.17%
2024/03/27	1	36.20	2	36.65	36.45	-1	2,223	-0.04%
2024/03/26	4	36.21	1	37.10	35.95	3	2,181	0.14%
2024/03/25	1	35.75	4	36.39	36.25	-3	2,128	-0.14%
2024/03/22	0	0.00	1	35.70	35.65	-1	2,092	-0.05%
2024/03/21	50	34.70	4	35.01	35.10	46	2,047	2.25%
2024/03/20	1	33.95	2	34.20	33.90	-1	2,021	-0.05%
2024/03/19	1	34.05	0	0.00	34.25	1	2,012	0.05%
2024/03/15	6	34.02	0	0.00	34.15	6	2,008	0.30%
2024/03/14	4	34.38	39	34.23	34.45	-35	1,985	-1.76%
2024/03/13	2	34.58	0	0.00	34.85	2	1,972	0.10%
2024/03/12	0	0.00	13	34.88	35.05	-13	1,957	-0.66%
2024/03/11	8	33.88	35	33.60	33.85	-27	1,933	-1.40%
2024/03/08	2	35.23	3	35.37	34.90	-1	1,884	-0.05%
2024/03/07	1	34.85	0	0.00	34.85	1	1,843	0.05%
2024/03/06	11	35.24	3	36.10	34.85	8	1,813	0.44%
2024/03/05	3	35.18	0	0.00	35.05	3	1,745	0.17%
2024/03/01	1	35.15	1	35.45	35.15	0	1,712	0.00%
2024/02/29	2	35.03	0	0.00	34.95	2	1,718	0.12%
2024/02/27	1	34.85	0	0.00	35.00	1	1,737	0.06%
2024/02/26	2	35.30	0	0.00	35.30	2	1,740	0.11%
2024/02/23	47	36.22	0	0.00	35.65	47	1,730	2.72%
2024/02/22	30	36.43	0	0.00	36.70	30	1,706	1.76%
2024/02/21	1	36.65	1	36.95	36.65	0	1,699	0.00%
2024/02/20	3	36.75	3	37.03	36.95	0	1,699	0.00%
2024/02/19	7	37.69	5	37.95	37.50	2	1,693	0.12%
2024/02/16	0	0.00	18	36.70	37.35	-18	1,662	-1.08%
2024/02/15	1	34.60	1	34.90	34.60	0	1,558	0.00%
2024/02/05	3	34.57	1	34.70	34.45	2	1,549	0.13%
2024/02/02	9	34.98	6	35.30	34.80	3	1,537	0.20%
2024/02/01	3	35.57	0	0.00	35.50	3	1,508	0.20%
2024/01/30	10	36.53	2	36.20	36.15	8	1,491	0.54%
2024/01/29	0	0.00	2	36.90	36.90	-2	1,464	-0.14%
2024/01/26	18	36.85	2	37.38	36.35	16	1,447	1.11%
2024/01/25	0	0.00	2	36.45	36.50	-2	1,376	-0.15%
2024/01/24	7	36.87	14	36.71	36.70	-7	1,352	-0.52%
2024/01/22	2	35.28	2	35.40	35.30	0	1,299	0.00%
2024/01/19	2	35.50	0	0.00	35.60	2	1,289	0.16%
2024/01/18	0	0.00	3	35.80	35.70	-3	1,266	-0.24%
2024/01/17	16	35.73	0	0.00	34.80	16	1,249	1.28%
2024/01/16	6	36.18	3	36.60	36.10	3	1,219	0.25%
2024/01/15	0	0.00	3	36.33	36.25	-3	1,173	-0.26%
2024/01/12	4	35.76	0	0.00	35.35	4	1,165	0.34%
2024/01/11	0	0.00	4	36.03	36.30	-4	1,146	-0.35%
2024/01/08	4	36.88	1	36.50	36.50	3	1,113	0.27%
2024/01/05	8	37.58	3	38.33	37.40	5	1,096	0.46%
2024/01/04	10	36.93	12	37.24	37.05	-2	1,012	-0.20%
2024/01/03	11	37.58	2	38.05	37.25	9	972	0.93%
2024/01/02	5	38.25	7	37.86	38.10	-2	907	-0.22%
2023/12/29	2	36.28	0	0.00	36.20	2	840	0.24%
2023/12/28	1	36.45	7	36.24	36.50	-6	829	-0.72%
2023/12/27	0	0.00	2	35.88	35.85	-2	808	-0.25%
2023/12/26	1	35.65	10	35.36	35.65	-9	809	-1.11%
2023/12/25	0	0.00	10	35.04	34.85	-10	793	-1.26%
2023/12/22	3	34.62	3	34.80	34.30	0	789	0.00%
2023/12/21	1	34.45	0	0.00	34.45	1	789	0.13%
2023/12/20	5	34.40	0	0.00	34.55	5	791	0.63%
2023/12/19	4	34.59	0	0.00	34.40	4	785	0.51%
2023/12/18	3	35.13	4	35.60	35.05	-1	801	-0.12%
2023/12/15	2	35.30	20	35.61	35.30	-18	808	-2.23%
2023/12/14	2	34.95	2	35.23	35.05	0	802	0.00%
2023/12/13	7	34.81	0	0.00	34.70	7	806	0.87%
2023/12/12	2	35.00	3	35.22	35.15	-1	829	-0.12%
2023/12/08	7	35.04	0	0.00	34.75	7	840	0.83%
2023/12/07	2	35.13	2	35.38	35.25	0	841	0.00%
2023/12/06	20	35.64	0	0.00	35.50	20	843	2.37%
2023/12/05	4	36.05	21	36.24	36.00	-17	842	-2.02%
2023/12/04	8	36.02	2	36.10	35.85	6	834	0.72%
2023/12/01	4	35.61	1	35.80	35.50	3	838	0.36%
2023/11/30	3	35.12	2	35.58	35.60	1	844	0.12%
2023/11/29	4	35.58	1	35.75	35.50	3	854	0.35%
2023/11/28	1	35.30	3	35.47	35.60	-2	870	-0.23%
2023/11/27	5	35.27	0	0.00	35.05	5	872	0.57%
2023/11/24	7	36.10	3	36.13	36.05	4	867	0.46%
2023/11/22	1	34.85	2	35.33	35.05	-1	825	-0.12%
2023/11/21	6	35.05	0	0.00	34.90	6	832	0.72%
2023/11/20	1	35.20	1	35.45	35.35	0	835	0.00%
2023/11/17	1	35.20	0	0.00	35.20	1	834	0.12%
2023/11/16	6	34.82	9	34.87	34.85	-3	842	-0.36%
2023/11/15	0	0.00	5	33.73	33.95	-5	832	-0.60%
2023/11/14	0	0.00	1	33.30	33.20	-1	836	-0.12%
2023/11/13	1	32.85	0	0.00	33.10	1	848	0.12%
2023/11/10	0	0.00	3	33.03	33.10	-3	872	-0.34%
2023/11/09	7	33.05	0	0.00	32.85	7	885	0.79%
2023/11/08	0	0.00	1	33.50	33.50	-1	928	-0.11%
2023/11/07	0	0.00	1	33.55	33.25	-1	974	-0.10%
2023/11/06	0	0.00	3	33.17	33.35	-3	1,083	-0.28%
2023/11/03	0	0.00	3	32.80	32.75	-3	1,092	-0.27%
2023/11/02	0	0.00	6	32.44	32.50	-6	1,106	-0.54%
2023/11/01	1	31.85	0	0.00	31.85	1	1,116	0.09%
2023/10/31	5	32.11	0	0.00	32.05	5	1,123	0.45%
2023/10/30	1	32.35	2	32.53	32.35	-1	1,151	-0.09%
2023/10/26	6	32.13	0	0.00	32.00	6	1,190	0.50%
2023/10/25	0	0.00	2	32.70	32.70	-2	1,201	-0.17%
2023/10/24	0	0.00	1	32.45	32.40	-1	1,219	-0.08%
2023/10/20	2	32.13	2	32.38	32.35	0	1,255	0.00%
2023/10/19	2	32.68	0	0.00	32.70	2	1,286	0.16%
2023/10/18	2	33.38	0	0.00	33.15	2	1,304	0.15%
2023/10/17	3	33.85	0	0.00	33.75	3	1,329	0.23%
2023/10/16	1	34.50	0	0.00	34.40	1	1,368	0.07%
2023/10/13	0	0.00	3	34.90	34.90	-3	1,439	-0.21%
2023/10/12	0	0.00	1	34.45	34.50	-1	1,457	-0.07%
2023/10/06	1	34.05	1	34.45	34.05	0	1,538	0.00%
2023/10/05	0	0.00	2	34.38	34.40	-2	1,574	-0.13%
2023/10/04	1	33.80	1	34.40	34.00	0	1,607	0.00%
2023/10/03	1	34.25	1	34.65	34.35	0	1,641	0.00%
2023/10/02	0	0.00	10	34.13	34.20	-10	1,752	-0.57%
2023/09/28	7	33.59	0	0.00	33.65	7	1,796	0.39%
2023/09/26	2	33.80	0	0.00	33.75	2	1,952	0.10%
2023/09/25	0	0.00	2	34.13	34.20	-2	2,043	-0.10%
2023/09/22	0	0.00	1	33.70	33.70	-1	2,088	-0.05%
2023/09/21	3	33.48	0	0.00	33.40	3	2,131	0.14%
2023/09/20	2	34.08	0	0.00	34.10	2	2,146	0.09%
2023/09/19	4	34.44	0	0.00	34.35	4	2,206	0.18%
2023/09/18	1	34.40	0	0.00	34.60	1	2,360	0.04%
2023/09/15	4	34.64	0	0.00	34.55	4	2,680	0.15%
2023/09/13	0	0.00	2	34.90	34.80	-2	2,804	-0.07%
2023/09/12	0	0.00	2	34.63	34.50	-2	2,885	-0.07%
2023/09/07	1	35.10	0	0.00	35.10	1	2,994	0.03%
2023/09/06	1	35.15	0	0.00	35.15	1	3,042	0.03%
2023/09/05	0	0.00	2	35.73	35.55	-2	3,162	-0.06%
2023/09/04	2	35.40	2	35.58	35.50	0	3,339	0.00%
2023/09/01	0	0.00	4	35.14	35.20	-4	3,496	-0.11%
2023/08/30	0	0.00	5	34.61	34.70	-5	3,667	-0.14%
2023/08/28	1	34.10	0	0.00	34.10	1	3,974	0.03%
2023/08/25	0	0.00	3	34.50	34.35	-3	4,034	-0.07%
2023/08/22	2	34.28	0	0.00	34.15	2	4,187	0.05%
2023/08/21	1	34.85	3	35.32	34.85	-2	4,221	-0.05%
2023/08/18	2	34.70	1	34.40	34.35	1	4,239	0.02%
2023/08/17	1	34.95	11	34.27	34.85	-10	4,286	-0.23%
2023/08/15	0	0.00	5	34.80	34.85	-5	4,426	-0.11%
2023/08/14	2	34.25	32	34.78	34.45	-30	4,550	-0.66%
2023/08/11	3	35.05	0	0.00	35.30	3	4,726	0.06%
2023/08/10	6	35.45	1	35.20	35.40	5	4,741	0.11%
2023/08/08	1	38.55	0	0.00	38.10	1	4,665	0.02%
2023/08/07	3	38.53	0	0.00	38.85	3	4,715	0.06%
2023/08/04	0	0.00	4	38.85	38.90	-4	4,781	-0.08%
2023/08/02	1	38.45	0	0.00	38.35	1	4,876	0.02%
2023/08/01	1	39.00	0	0.00	39.15	1	4,892	0.02%
2023/07/31	2	39.08	0	0.00	39.15	2	4,954	0.04%
2023/07/28	2	39.93	0	0.00	39.90	2	5,099	0.04%
2023/07/27	0	0.00	2	40.48	40.45	-2	5,096	-0.04%
2023/07/26	2	39.75	5	40.17	39.75	-3	5,089	-0.06%
2023/07/25	2	39.60	2	39.88	39.60	0	5,107	0.00%
2023/07/24	3	39.08	3	39.63	39.40	0	5,107	0.00%
2023/07/21	4	40.24	0	0.00	40.10	4	5,091	0.08%
2023/07/20	2	40.83	8	41.09	40.80	-6	5,113	-0.12%
2023/07/19	4	40.03	0	0.00	40.00	4	5,127	0.08%
2023/07/18	8	40.70	0	0.00	40.15	8	5,194	0.15%
2023/07/17	2	41.80	6	41.80	41.80	-4	5,365	-0.07%
2023/07/14	3	41.52	1	41.90	41.25	2	5,904	0.03%
2023/07/13	6	41.88	0	0.00	41.50	6	5,946	0.10%
2023/07/12	6	42.12	4	42.54	42.05	2	5,992	0.03%
2023/07/11	3	42.50	0	0.00	42.10	3	6,128	0.05%
2023/07/10	1	42.80	0.5	43.00	42.45	0.5	6,131	0.01%
2023/07/07	5	43.43	5	43.72	43.10	0	6,198	0.00%
2023/07/06	6.5	45.32	1	45.95	45.30	5.5	6,206	0.09%
2023/07/05	3	45.57	2	45.95	45.55	1	6,179	0.02%
2023/07/04	10	45.57	4	45.93	45.55	6	6,114	0.10%
2023/07/03	4	45.36	8	45.34	45.35	-4	6,039	-0.07%
2023/06/30	1	43.50	3	44.22	44.30	-2	5,949	-0.03%
2023/06/29	1	43.90	11	43.90	43.90	-10	5,909	-0.17%
2023/06/28	8	43.22	5	43.53	43.25	3	5,876	0.05%
2023/06/27	2	42.95	6	43.43	43.05	-4	5,870	-0.07%
2023/06/26	20	44.86	7	44.89	43.95	13	5,812	0.22%
2023/06/21	18	45.02	18	44.74	45.05	0	5,673	0.00%
2023/06/20	12	42.51	3	42.92	42.70	9	5,357	0.17%
2023/06/19	2	40.93	8	41.98	42.50	-6	5,310	-0.11%
2023/06/16	7	42.10	0	0.00	41.85	7	5,255	0.13%
2023/06/15	2	42.43	3	42.75	42.65	-1	5,181	-0.02%
2023/06/14	9	42.79	5	42.71	42.40	4	5,159	0.08%
2023/06/13	2	42.48	2	42.95	42.70	0	5,169	0.00%
2023/06/12	3	42.75	9	42.81	42.80	-6	5,144	-0.12%
2023/06/09	12	42.92	3	43.08	42.75	9	5,135	0.18%
2023/06/08	10	43.70	39	44.00	43.80	-29	5,065	-0.57%
2023/06/07	12	43.19	6	43.48	43.20	6	4,933	0.12%
2023/06/06	4	43.63	10	43.80	43.95	-6	4,808	-0.12%
2023/06/05	3	42.97	5	43.21	42.90	-2	4,731	-0.04%
2023/06/02	16	42.58	2	42.85	42.35	14	4,735	0.30%
2023/06/01	12	43.18	10	43.32	43.25	2	4,749	0.04%
2023/05/31	2	42.25	3	42.50	42.40	-1	4,545	-0.02%
2023/05/30	2	41.98	5	42.19	42.00	-3	4,518	-0.07%
2023/05/29	0	0.00	8	41.97	41.75	-8	4,490	-0.18%
2023/05/26	10	41.19	2	41.65	41.00	8	4,527	0.18%
2023/05/25	2	41.48	2	41.85	41.60	0	4,639	0.00%
2023/05/24	2	41.28	1	41.70	41.55	1	4,706	0.02%
2023/05/23	2	41.45	1	41.90	41.60	1	4,677	0.02%
2023/05/22	2	41.33	5	41.45	41.60	-3	4,624	-0.06%
2023/05/19	3	40.15	3	40.13	40.30	0	4,515	0.00%
2023/05/18	4	40.66	0	0.00	40.50	4	4,443	0.09%
2023/05/17	3	40.30	7	39.93	40.60	-4	4,302	-0.09%
2023/05/16	1	38.95	7	39.14	38.95	-6	4,083	-0.15%
2023/05/15	2	38.08	0	0.00	38.30	2	4,023	0.05%
2023/05/12	0	0.00	2	38.15	38.10	-2	4,004	-0.05%
2023/05/11	5	38.08	0	0.00	37.60	5	3,987	0.13%
2023/05/10	10	38.52	0	0.00	38.45	10	3,927	0.25%
2023/05/09	3	38.68	5	38.85	39.55	-2	3,851	-0.05%
2023/05/08	0	0.00	4	38.90	38.75	-4	3,758	-0.11%
2023/05/05	9	38.17	3	38.57	38.30	6	3,720	0.16%
2023/05/04	9	38.62	15	38.67	38.95	-6	3,654	-0.16%
2023/05/03	3	37.08	0	0.00	37.05	3	3,480	0.09%
2023/04/28	1	37.30	4	37.71	37.35	-3	3,468	-0.09%
2023/04/27	2	37.00	3	37.43	37.45	-1	3,434	-0.03%
2023/04/26	2	36.98	0	0.00	37.20	2	3,407	0.06%
2023/04/25	1	36.85	1	37.65	36.90	0	3,382	0.00%
2023/04/24	3	37.67	2	37.98	37.70	1	3,331	0.03%
2023/04/21	14	38.01	27	38.53	37.50	-13	3,281	-0.40%
2023/04/20	14	39.32	18	39.46	38.50	-4	3,166	-0.13%
2023/04/19	26	42.03	11	41.40	41.25	15	2,923	0.51%
2023/04/18	0	0.00	3	41.50	41.50	-3	2,349	-0.13%
2023/04/17	35	37.80	2	38.15	37.75	33	2,264	1.46%
2023/04/14	14	38.00	11	37.66	37.90	3	2,165	0.14%
2023/04/13	3	36.37	10	37.05	36.25	-7	1,988	-0.35%
2023/04/12	24	36.84	2	36.83	36.80	22	1,947	1.13%
2023/04/11	3	36.27	12	35.92	36.40	-9	1,843	-0.49%
2023/04/10	1	33.75	8	34.50	34.60	-7	1,719	-0.41%
2023/04/07	0	0.00	2	34.15	33.95	-2	1,695	-0.12%
2023/03/31	3	34.23	0	0.00	34.25	3	1,679	0.18%
2023/03/29	1	34.15	3	34.60	34.65	-2	1,665	-0.12%
2023/03/28	2	34.63	0	0.00	34.30	2	1,666	0.12%
2023/03/27	2	35.10	0	0.00	35.00	2	1,634	0.12%
2023/03/24	2	35.33	2	35.78	35.30	0	1,629	0.00%
2023/03/23	0	0.00	2	35.50	35.15	-2	1,604	-0.12%
2023/03/22	2	35.38	2	35.70	35.30	0	1,593	0.00%
2023/03/21	0	0.00	2	34.90	34.75	-2	1,549	-0.13%
2023/03/20	1	34.65	5	34.76	34.75	-4	1,534	-0.26%
2023/03/17	2	34.35	3	34.63	34.35	-1	1,525	-0.07%
2023/03/16	5	34.36	3	35.00	34.10	2	1,501	0.13%
2023/03/15	5	34.67	0	0.00	34.40	5	1,467	0.34%
2023/03/14	4	35.09	2	35.63	35.00	2	1,453	0.14%
2023/03/13	2	35.60	6	35.31	35.60	-4	1,411	-0.28%
2023/03/10	4	34.66	0	0.00	34.50	4	1,357	0.29%
2023/03/09	5	35.56	1.7	35.65	35.50	3.3	1,311	0.25%
2023/03/08	6	36.05	4	36.06	36.10	2	1,277	0.16%
2023/03/07	2	36.65	2	36.83	36.75	0	1,226	0.00%
2023/03/06	2	36.50	5	35.43	36.50	-3	1,156	-0.26%
2023/03/03	4	34.09	1	34.40	34.10	3	1,046	0.29%
2023/03/02	3	33.95	0	33.90	33.90	3	1,037	0.29%
2023/03/01	1	33.65	0	0.00	33.75	1	1,000	0.10%
2023/02/24	2	34.20	2	34.33	34.20	0	970	0.00%
2023/02/23	3	34.93	0	0.00	35.05	3	888	0.34%
2023/02/22	2	33.10	4	32.39	33.95	-2	712	-0.28%
2023/02/21	1	31.75	0	0.00	31.75	1	604	0.17%
2023/02/20	0	0.00	5	31.82	31.95	-5	605	-0.83%
2023/02/17	1	31.20	0	0.00	31.20	1	600	0.17%
2023/02/16	0	0.00	1	31.20	31.20	-1	612	-0.16%
2023/02/15	0	0.00	1	30.95	30.85	-1	621	-0.16%
2023/02/13	1	30.50	0	0.00	30.50	1	624	0.16%
2023/02/10	1	30.65	1	31.00	30.70	0	632	0.00%
2023/02/09	3	30.92	0	0.00	30.80	3	639	0.47%
2023/02/08	0	0.00	1	31.45	31.25	-1	639	-0.16%
2023/02/07	1	31.05	0	0.00	31.10	1	638	0.16%
2023/02/06	1	31.15	1	31.45	31.25	0	641	0.00%
2023/02/03	0	0.00	1	31.30	31.35	-1	634	-0.16%
2023/02/02	0	0.00	3	31.02	31.05	-3	627	-0.48%
2023/02/01	0	0.00	1	30.70	30.60	-1	659	-0.15%
2023/01/31	0	0.00	3	30.38	30.60	-3	665	-0.45%
2023/01/30	0	0.00	2	30.15	30.05	-2	674	-0.30%
2023/01/12	2	30.00	0	0.00	29.95	2	700	0.29%
2023/01/06	0	0.00	1	29.95	29.90	-1	724	-0.14%
2023/01/04	0	0.00	2	29.80	29.80	-2	748	-0.27%
2022/12/29	2	29.28	0	0.00	29.35	2	791	0.25%
2022/12/28	1	29.55	0	0.00	29.55	1	794	0.13%
2022/12/23	1	29.45	1	29.75	29.70	0	810	0.00%
2022/12/22	1	29.80	3	29.93	29.80	-2	815	-0.25%
2022/12/21	1	29.65	0	0.00	29.45	1	836	0.12%
2022/12/20	4	30.08	0	0.00	29.50	4	843	0.47%
2022/12/19	1	30.35	0	0.00	30.35	1	856	0.12%
2022/12/16	4	30.28	2	30.55	30.30	2	867	0.23%
2022/12/15	2	30.88	2	30.95	30.85	0	875	0.00%
2022/12/14	0	0.00	1	31.05	30.80	-1	880	-0.11%
2022/12/13	1	30.50	0	0.00	30.50	1	878	0.11%
2022/12/12	0	0.00	2	30.58	30.65	-2	883	-0.23%
2022/12/09	1	30.40	0	0.00	30.40	1	885	0.11%
2022/12/08	1	30.65	5	30.62	30.55	-4	888	-0.45%
2022/12/07	3	30.55	0	0.00	30.45	3	897	0.33%
2022/12/06	5	31.16	0	0.00	30.80	5	891	0.56%
2022/12/05	2	31.93	0	0.00	31.90	2	886	0.23%
2022/12/02	0	0.00	2	32.03	32.05	-2	888	-0.23%
2022/12/01	1	31.85	1	31.95	31.85	0	892	0.00%
2022/11/30	0	0.00	4	31.64	31.80	-4	891	-0.45%
2022/11/29	1	30.70	3	31.20	31.10	-2	887	-0.23%
2022/11/28	1	30.75	0	0.00	31.00	1	892	0.11%
2022/11/25	2	30.93	0	0.00	30.95	2	913	0.22%
2022/11/24	1	31.45	3	31.57	31.45	-2	923	-0.22%
2022/11/23	2	30.93	1	31.15	31.15	1	923	0.11%
2022/11/22	3	31.05	5	31.17	31.05	-2	963	-0.21%
2022/11/21	5	30.85	0	0.00	30.70	5	1,051	0.48%
2022/11/18	5	31.26	1	31.15	31.10	4	1,075	0.37%
2022/11/17	1	31.25	5	31.32	31.55	-4	1,091	-0.37%
2022/11/16	0	0.00	1	31.00	30.80	-1	1,126	-0.09%
2022/11/15	1	30.70	1	31.05	30.95	0	1,198	0.00%
2022/11/14	0	0.00	1	30.95	30.70	-1	1,256	-0.08%
2022/11/11	3	30.72	2	31.18	30.60	1	1,247	0.08%
2022/11/10	1	30.15	0	0.00	30.35	1	1,242	0.08%
2022/11/09	0	0.00	1	30.55	30.55	-1	1,243	-0.08%
2022/11/08	2	30.23	1	30.50	30.10	1	1,254	0.08%
2022/11/07	1	30.10	1	30.30	30.10	0	1,274	0.00%
2022/11/04	0	0.00	1	29.90	29.90	-1	1,279	-0.08%
2022/11/03	0	0.00	3	29.70	29.70	-3	1,276	-0.23%
2022/11/02	0	0.00	13	29.52	29.65	-13	1,273	-1.02%
2022/11/01	0	0.00	3	29.00	29.05	-3	1,267	-0.24%
2022/10/31	0	0.00	4	28.58	28.50	-4	1,267	-0.32%
2022/10/28	11	28.74	5	28.39	28.10	6	1,268	0.47%
2022/10/27	0	0.00	1	29.70	29.70	-1	1,228	-0.08%
2022/10/26	2	29.55	0	0.00	29.30	2	1,229	0.16%
2022/10/25	6	29.84	0	0.00	29.80	6	1,219	0.49%
2022/10/24	1	30.05	0	0.00	30.05	1	1,214	0.08%
2022/10/21	2	30.20	0	0.00	29.80	2	1,222	0.16%
2022/10/20	1	30.65	3	30.65	30.50	-2	1,219	-0.16%
2022/10/19	3	31.32	1	31.85	31.20	2	1,218	0.16%
2022/10/18	3	31.40	3	31.72	31.60	0	1,208	0.00%
2022/10/14	0	0.00	12	31.27	31.65	-12	1,210	-0.99%
2022/10/13	6	30.28	0	0.00	29.80	6	1,219	0.49%
2022/10/12	1	30.45	2	31.08	31.05	-1	1,210	-0.08%
2022/10/11	3	31.17	0	0.00	30.95	3	1,208	0.25%
2022/10/07	0	0.00	2	32.83	32.60	-2	1,189	-0.17%
2022/10/05	2	31.95	0	0.00	31.85	2	1,172	0.17%
2022/10/04	0	0.00	1	31.80	31.80	-1	1,174	-0.09%
2022/09/30	1	30.20	5	31.21	31.55	-4	1,174	-0.34%
2022/09/28	3	31.28	0	0.00	30.60	3	1,169	0.26%
2022/09/26	4	32.38	0	0.00	32.15	4	1,153	0.35%
2022/09/23	1	34.35	0	0.00	34.20	1	1,160	0.09%
2022/09/22	1	34.15	2	34.20	34.30	-1	1,171	-0.09%
2022/09/21	1	35.00	0	0.00	34.90	1	1,165	0.09%
2022/09/19	1	34.85	0	0.00	34.85	1	1,185	0.08%
2022/09/15	2	35.23	2	35.60	35.10	0	1,197	0.00%
2022/09/14	0	0.00	1	35.10	35.00	-1	1,201	-0.08%
2022/09/13	3	35.73	2	36.00	35.60	1	1,197	0.08%
2022/09/12	1	35.90	1	35.90	35.95	0	1,209	0.00%
2022/09/08	0	0.00	5	35.23	35.45	-5	1,213	-0.41%
2022/09/07	2	34.40	3	34.88	34.40	-1	1,216	-0.08%
2022/09/06	1	34.50	0	0.00	34.55	1	1,214	0.08%
2022/09/05	1	34.90	0	0.00	34.85	1	1,213	0.08%
2022/09/02	0	0.00	0.2	35.50	35.45	-0.2	1,207	-0.02%
2022/09/01	3	35.75	0	0.00	35.60	3	1,206	0.25%
2022/08/31	0	0.00	1	36.45	36.35	-1	1,185	-0.08%
2022/08/30	3.1	36.37	1	36.75	36.35	2.1	1,181	0.18%
2022/08/29	5	36.19	0	0.00	36.05	5	1,214	0.41%
2022/08/26	6.1	37.70	37	37.36	37.50	-30.9	1,183	-2.61%
2022/08/25	11	36.50	11	36.80	36.85	0	1,090	0.00%
2022/08/24	13	36.31	0	0.00	36.00	13	1,069	1.22%
2022/08/23	14	36.35	9	36.68	36.40	5	1,050	0.48%
2022/08/22	22	36.36	3	36.65	36.35	19	1,010	1.88%
2022/08/19	0	0.00	9	35.08	36.10	-9	934	-0.96%
2022/08/18	1	33.70	0	0.00	33.95	1	873	0.11%
2022/08/16	1	33.95	0	0.00	33.90	1	879	0.11%
2022/08/15	3	33.65	0	0.00	33.80	3	882	0.34%
2022/08/12	6	34.52	0	0.00	34.10	6	880	0.68%
2022/08/11	0	0.00	2	35.38	35.35	-2	859	-0.23%
2022/08/10	0	0.00	3	34.78	34.80	-3	852	-0.35%
2022/08/09	0	0.00	2	34.68	34.45	-2	852	-0.23%
2022/08/05	0	0.00	3	34.25	34.35	-3	873	-0.34%
2022/08/04	2	33.18	1	33.50	33.50	1	910	0.11%
2022/08/03	1	33.80	0	0.00	33.75	1	913	0.11%
2022/08/02	4	34.14	0	0.00	34.10	4	931	0.43%
2022/08/01	1	34.05	2	34.58	34.75	-1	963	-0.10%
2022/07/28	5	34.32	0	0.00	34.10	5	987	0.51%
2022/07/27	0	0.00	2	34.38	34.70	-2	983	-0.20%
2022/07/26	2	33.78	0	0.00	33.85	2	978	0.20%
2022/07/25	0	0.00	2	33.83	33.80	-2	983	-0.20%
2022/07/22	2	33.60	2	33.88	33.60	0	994	0.00%
2022/07/21	0	0.00	2	33.68	33.65	-2	1,015	-0.20%
2022/07/20	4	34.69	0	0.00	34.55	4	1,022	0.39%
2022/07/19	0	0.00	1	34.70	34.85	-1	1,020	-0.10%
2022/07/18	1	34.40	0	0.00	34.70	1	1,017	0.10%
2022/07/13	0	0.00	5	34.21	34.15	-5	1,035	-0.48%
2022/07/12	6	33.38	1	33.50	33.20	5	1,040	0.48%
2022/07/08	1	33.80	2	34.05	34.05	-1	1,040	-0.10%
2022/07/07	0	0.00	8	33.03	33.30	-8	1,042	-0.77%
2022/07/06	2	32.38	0	0.00	32.30	2	1,054	0.19%
2022/07/05	1	32.35	6	32.93	33.15	-5	1,100	-0.45%
2022/07/04	1	32.05	1	32.75	32.20	0	1,106	0.00%
2022/07/01	6	33.06	2	33.93	32.35	4	1,134	0.35%
2022/06/30	6	34.58	1	35.10	34.65	5	1,123	0.45%
2022/06/29	1	34.50	1	34.80	34.85	0	1,119	0.00%
2022/06/28	0	0.00	3	34.88	35.00	-3	1,113	-0.27%
2022/06/27	0	0.00	9	34.68	35.10	-9	1,115	-0.81%
2022/06/24	2	33.55	3	33.92	33.50	-1	1,097	-0.09%
2022/06/23	3	33.02	4	33.01	33.10	-1	1,097	-0.09%
2022/06/22	4	33.43	0	0.00	33.00	4	1,095	0.37%
2022/06/21	1	34.15	4	34.05	34.15	-3	1,096	-0.27%
2022/06/20	7	33.88	1	34.65	33.00	6	1,104	0.54%
2022/06/17	1	33.75	1	34.25	34.65	0	1,093	0.00%
2022/06/16	7	34.74	1	35.40	34.25	6	1,090	0.55%
2022/06/15	1	34.70	1	35.00	34.90	0	1,101	0.00%
2022/06/14	1	33.85	2	34.40	34.40	-1	1,112	-0.09%
2022/06/13	4	34.39	0	0.00	34.35	4	1,125	0.36%
2022/06/10	1	35.10	1	35.40	35.20	0	1,135	0.00%
2022/06/09	1	34.80	3	34.90	34.80	-2	1,132	-0.18%
2022/06/08	1	34.75	0	0.00	34.75	1	1,140	0.09%
2022/06/07	1	35.30	1	35.10	35.20	0	1,149	0.00%
2022/06/06	0	0.00	7	34.41	34.80	-7	1,115	-0.63%
2022/06/02	1	34.05	0	0.00	34.00	1	1,134	0.09%
2022/06/01	3	34.15	0	0.00	33.95	3	1,155	0.26%
2022/05/31	0	0.00	2	34.30	34.25	-2	1,156	-0.17%
2022/05/30	0	0.00	1	34.15	34.05	-1	1,163	-0.09%
2022/05/27	2	33.68	0	0.00	33.70	2	1,185	0.17%
2022/05/26	2	33.50	2	33.88	33.50	0	1,203	0.00%
2022/05/25	0	0.00	1	33.45	33.30	-1	1,226	-0.08%
2022/05/24	4	33.13	1	33.75	33.00	3	1,248	0.24%
2022/05/20	0	0.00	2	33.18	33.25	-2	1,251	-0.16%
2022/05/19	1	32.15	0	0.00	32.25	1	1,252	0.08%
2022/05/18	0	0.00	4	32.94	32.90	-4	1,250	-0.32%
2022/05/17	0	0.00	2	32.40	32.45	-2	1,254	-0.16%
2022/05/16	2	32.08	1	32.15	32.15	1	1,263	0.08%
2022/05/13	0	0.00	4	31.75	31.95	-4	1,262	-0.32%
2022/05/12	1	30.85	4	31.18	30.85	-3	1,262	-0.24%
2022/05/11	1	31.85	0	0.00	31.75	1	1,235	0.08%
2022/05/10	0	0.00	2	31.93	31.90	-2	1,230	-0.16%
2022/05/09	3	32.10	0	0.00	31.85	3	1,214	0.25%
2022/05/06	1	33.15	0	0.00	33.30	1	1,180	0.08%
2022/05/05	2	34.28	15	34.41	34.20	-13	1,167	-1.11%
2022/05/04	1	34.15	0	0.00	34.20	1	1,164	0.09%
2022/05/03	1	34.30	0	0.00	34.20	1	1,177	0.08%
2022/04/29	1	34.40	1	34.80	34.35	0	1,190	0.00%
2022/04/28	1	34.15	3	34.08	34.10	-2	1,201	-0.17%
2022/04/27	3	34.00	3	34.07	34.05	0	1,193	0.00%
2022/04/26	1	34.95	1	35.00	35.10	0	1,183	0.00%
2022/04/25	5	35.14	0	0.00	35.05	5	1,181	0.42%
2022/04/22	0	0.00	1	36.45	36.35	-1	1,166	-0.09%
2022/04/21	2	36.75	2	36.88	36.65	0	1,198	0.00%
2022/04/20	0	0.00	2	36.55	36.55	-2	1,204	-0.17%
2022/04/19	0	0.00	1	36.65	36.55	-1	1,224	-0.08%
2022/04/18	1	36.25	1	36.45	36.15	0	1,246	0.00%
2022/04/15	1	35.70	1	35.75	35.75	0	1,295	0.00%
2022/04/12	1	35.30	2	35.73	35.85	-1	1,604	-0.06%
2022/04/11	3	36.30	3	36.28	36.10	0	1,606	0.00%
2022/04/07	4	35.46	0	0.00	35.20	4	1,597	0.25%
2022/04/06	4	36.01	0	0.00	36.00	4	1,573	0.25%
2022/04/01	1	36.60	0	0.00	36.65	1	1,567	0.06%
2022/03/30	1	37.25	0	0.00	37.30	1	1,591	0.06%
2022/03/29	4	37.20	1	37.65	37.15	3	1,599	0.19%
2022/03/28	2	37.08	0	0.00	37.35	2	1,607	0.12%
2022/03/25	3	37.73	0	0.00	37.70	3	1,623	0.18%
2022/03/24	5	37.79	0	0.00	37.80	5	1,634	0.31%
2022/03/23	1	38.20	0	0.00	38.10	1	1,637	0.06%
2022/03/22	6	38.03	1	38.15	38.40	5	1,660	0.30%
2022/03/21	1	38.05	1	37.95	38.00	0	1,671	0.00%
2022/03/18	1	37.30	3	37.77	37.75	-2	1,685	-0.12%
2022/03/17	0	0.00	7	37.34	37.45	-7	1,717	-0.41%
2022/03/16	2	36.28	0	0.00	36.35	2	1,713	0.12%
2022/03/15	4	36.70	0	0.00	36.60	4	1,721	0.23%
2022/03/11	3	37.15	4	37.29	37.40	-1	1,744	-0.06%
2022/03/10	0	37.00	8	36.86	37.00	-8	1,752	-0.46%
2022/03/09	1	35.85	0	0.00	35.85	1	1,739	0.06%
2022/03/08	3	36.10	0	0.00	35.55	3	1,740	0.17%
2022/03/07	1	37.00	3	36.85	36.90	-2	1,716	-0.12%
2022/03/04	2	37.83	3	37.85	37.80	-1	1,706	-0.06%
2022/03/03	3	38.20	1	38.25	38.15	2	1,729	0.12%
2022/03/02	1	37.75	0	0.00	37.90	1	1,749	0.06%
2022/03/01	1	38.30	0	0.00	38.40	1	1,756	0.06%
2022/02/25	4	38.66	0	0.00	38.45	4	1,758	0.23%
2022/02/24	3	39.30	0	0.00	39.05	3	1,745	0.17%
2022/02/23	0	0.00	1	40.05	40.15	-1	1,758	-0.06%
2022/02/22	2	39.80	0	0.00	39.65	2	1,779	0.11%
2022/02/21	0	0.00	5	40.32	40.45	-5	1,839	-0.27%
2022/02/18	0	0.00	2	39.85	39.85	-2	1,873	-0.11%
2022/02/16	1	39.30	1	39.80	39.30	0	1,934	0.00%
2022/02/15	1	39.25	0	0.00	39.25	1	1,945	0.05%
2022/02/14	1	39.35	1	39.65	39.50	0	1,981	0.00%
2022/02/11	3	40.27	1	40.60	40.10	2	1,984	0.10%
2022/02/10	3	40.60	0	0.00	40.80	3	1,991	0.15%
2022/02/09	0	0.00	1	40.85	40.85	-1	2,000	-0.05%
2022/02/08	0	0.00	2	40.50	40.35	-2	2,030	-0.10%
2022/02/07	0	0.00	3	40.23	40.00	-3	2,050	-0.15%
2022/01/26	2	39.50	0	0.00	39.40	2	2,074	0.10%
2022/01/25	8	39.59	0	0.00	39.45	8	2,196	0.36%
2022/01/24	0	0.00	9	40.06	40.25	-9	2,360	-0.38%
2022/01/21	6	40.33	3	40.58	40.10	3	2,545	0.12%
2022/01/19	0	0.00	6	40.68	40.90	-6	2,743	-0.22%
2022/01/14	3	40.90	1	41.50	40.70	2	2,925	0.07%
2022/01/13	1	41.80	0	0.00	41.80	1	2,904	0.03%
2022/01/12	3	42.12	0	0.00	41.80	3	2,903	0.10%
2022/01/11	2	42.40	0	0.00	42.65	2	2,885	0.07%
2022/01/10	5	42.77	13	42.95	42.70	-8	2,863	-0.28%
2022/01/07	33	44.79	9	44.59	43.70	24	2,813	0.85%
2022/01/06	0	0.00	7	43.77	44.00	-7	2,553	-0.27%
2022/01/05	1	42.80	1	43.20	43.00	0	2,521	0.00%
2022/01/03	4	43.00	0	0.00	42.70	4	2,526	0.16%
2021/12/30	5	43.60	1	43.90	43.45	4	2,520	0.16%
2021/12/29	0	0.00	1	43.50	43.50	-1	2,512	-0.04%
2021/12/28	0	0.00	9	43.28	43.30	-9	2,529	-0.36%
2021/12/27	2	43.20	1	43.65	43.10	1	2,544	0.04%
2021/12/24	1	42.80	0	0.00	42.80	1	2,546	0.04%
2021/12/23	2	42.90	5	42.85	42.95	-3	2,583	-0.12%
2021/12/22	1	42.80	0	0.00	42.80	1	2,585	0.04%
2021/12/21	3	42.78	7	42.84	42.75	-4	2,579	-0.16%
2021/12/20	1	42.55	4	42.56	42.55	-3	2,570	-0.12%
2021/12/17	1	42.00	0	0.00	42.10	1	2,564	0.04%
2021/12/16	0	0.00	5	42.50	42.30	-5	2,562	-0.20%
2021/12/15	1	41.35	0	0.00	41.35	1	2,564	0.04%
2021/12/13	2	42.60	2	43.28	42.50	0	2,648	0.00%
2021/12/10	1	41.90	0	0.00	41.85	1	2,631	0.04%
2021/12/09	2	41.93	3	42.40	41.90	-1	2,626	-0.04%
2021/12/08	23	42.34	1	42.00	41.60	22	2,602	0.85%
2021/12/07	1	41.00	0	0.00	41.30	1	2,596	0.04%
2021/12/06	0	0.00	4	41.20	41.40	-4	2,593	-0.15%
2021/12/03	0	0.00	1	40.65	40.55	-1	2,645	-0.04%
2021/12/02	2	39.95	1	40.40	40.25	1	2,646	0.04%
2021/12/01	0	0.00	3	40.35	40.45	-3	2,639	-0.11%
2021/11/30	1	39.50	1	40.65	39.50	0	2,641	0.00%
2021/11/29	2	39.90	5	40.09	39.90	-3	2,644	-0.11%
2021/11/26	3	41.12	0	0.00	40.90	3	2,624	0.11%
2021/11/25	5	41.96	1	42.45	41.90	4	2,608	0.15%
2021/11/24	2	41.85	0	0.00	41.95	2	2,581	0.08%
2021/11/22	1	42.20	3	42.20	42.25	-2	2,566	-0.08%
2021/11/19	1	41.30	0	0.00	41.40	1	2,548	0.04%
2021/11/18	3	41.38	12	41.53	41.35	-9	2,535	-0.35%
2021/11/17	5	40.67	2	40.90	40.65	3	2,472	0.12%
2021/11/16	3	41.37	0	0.00	41.15	3	2,434	0.12%
2021/11/15	3	41.83	8	41.80	41.85	-5	2,433	-0.21%
2021/11/12	0	0.00	3	41.40	41.30	-3	2,409	-0.12%
2021/11/11	9	41.60	4	41.64	40.80	5	2,417	0.21%
2021/11/10	2	40.75	0	0.00	40.70	2	2,409	0.08%
2021/11/09	3	41.00	1	41.40	40.85	2	2,422	0.08%
2021/11/08	1	40.55	0	0.00	40.75	1	2,433	0.04%
2021/11/05	1	40.15	7	40.46	40.40	-6	2,501	-0.24%
2021/11/04	3	41.17	8	41.14	41.05	-5	2,504	-0.20%
2021/11/03	3	41.27	1	41.45	41.30	2	2,493	0.08%
2021/11/02	13	41.83	12	42.19	40.75	1	2,478	0.04%
2021/11/01	22	44.04	42	42.70	43.20	-20	2,378	-0.84%
2021/10/29	15	42.67	4	43.05	42.50	11	2,209	0.50%
2021/10/28	2	42.45	9	42.49	44.30	-7	2,034	-0.34%
2021/10/27	1	39.65	1	40.20	40.30	0	1,858	0.00%
2021/10/26	3	40.15	3	40.15	39.95	0	1,849	0.00%
2021/10/25	37	41.05	16	40.06	41.05	21	1,805	1.16%
2021/10/21	4	38.20	0	0.00	37.90	4	1,724	0.23%
2021/10/20	2	37.98	0	0.00	37.95	2	1,724	0.12%
2021/10/19	0	0.00	3	38.13	38.35	-3	1,730	-0.17%
2021/10/18	1	37.70	3	37.63	37.60	-2	1,739	-0.11%
2021/10/15	1	37.35	0	0.00	37.35	1	1,774	0.06%
2021/10/14	1	37.05	0	0.00	37.05	1	1,798	0.06%
2021/10/13	1	37.10	0	0.00	37.10	1	1,809	0.06%
2021/10/12	2	37.40	0	0.00	37.60	2	1,807	0.11%
2021/10/08	0	0.00	1	38.75	38.30	-1	1,809	-0.06%
2021/10/07	0	0.00	8	38.73	38.95	-8	1,828	-0.44%
2021/10/06	3	38.13	0	0.00	37.75	3	1,851	0.16%
2021/10/05	2	38.43	0	0.00	38.60	2	1,845	0.11%
2021/10/04	1	38.50	3	38.83	39.00	-2	1,870	-0.11%
2021/10/01	3	38.45	0	0.00	38.45	3	1,908	0.16%
2021/09/30	0	0.00	6	38.61	38.95	-6	1,909	-0.31%
2021/09/29	1	37.20	0	0.00	37.40	1	1,875	0.05%
2021/09/27	0	0.00	2	37.83	37.90	-2	1,906	-0.10%
2021/09/23	2	37.40	0	0.00	37.35	2	1,968	0.10%
2021/09/22	3	37.30	0	0.00	37.20	3	2,133	0.14%
2021/09/17	0	0.00	5	39.05	38.75	-5	2,113	-0.24%
2021/09/15	2	37.98	0	0.00	38.00	2	2,029	0.10%
2021/09/14	1	37.95	1	38.30	38.05	0	2,032	0.00%
2021/09/10	2	38.13	2	38.40	38.10	0	2,081	0.00%
2021/09/08	2	37.53	0	0.00	36.85	2	2,092	0.10%
2021/09/06	3	39.02	0	0.00	39.00	3	2,083	0.14%
2021/09/02	4	39.34	0	0.00	39.05	4	2,134	0.19%
2021/09/01	0	0.00	4	39.91	39.95	-4	2,137	-0.19%
2021/08/31	1	39.25	0	0.00	39.40	1	2,149	0.05%
2021/08/30	2	39.50	0	0.00	39.40	2	2,176	0.09%
2021/08/27	0	0.00	1	39.95	39.80	-1	2,189	-0.05%
2021/08/26	3	39.58	0	0.00	39.50	3	2,203	0.14%
2021/08/25	0	0.00	5	39.99	40.20	-5	2,230	-0.22%
2021/08/24	1	39.20	1	39.55	39.05	0	2,275	0.00%
2021/08/23	0	0.00	2	39.33	39.35	-2	2,314	-0.09%
2021/08/20	2	38.45	5	38.56	38.30	-3	2,358	-0.13%
2021/08/19	1	38.60	0	0.00	38.60	1	2,385	0.04%
2021/08/18	0	0.00	4	39.06	39.25	-4	2,402	-0.17%
2021/08/16	8	39.85	2	40.28	39.60	6	2,447	0.25%
2021/08/13	1	39.45	0	0.00	39.10	1	2,458	0.04%
2021/08/12	2	40.20	1	40.60	39.90	1	2,487	0.04%
2021/08/11	2	39.90	0	0.00	39.80	2	2,508	0.08%
2021/08/05	1	42.90	0	0.00	42.85	1	2,900	0.03%
2021/08/04	0	0.00	3	43.18	43.00	-3	3,226	-0.09%
2021/08/03	1	42.65	0	0.00	42.45	1	3,432	0.03%
2021/07/27	1	43.95	0	0.00	43.65	1	4,514	0.02%
2021/07/26	1	44.00	0	0.00	44.00	1	4,858	0.02%
2021/07/22	0	0.00	2	44.50	44.20	-2	5,665	-0.04%
2021/07/21	2	43.90	0	0.00	43.70	2	6,053	0.03%
2021/07/20	1	44.55	0	0.00	44.35	1	6,129	0.02%
2021/07/19	1	44.95	0	0.00	44.95	1	6,169	0.02%
2021/07/15	5	45.05	2	45.15	45.10	3	6,322	0.05%
2021/07/14	1	45.25	1	45.60	45.30	0	6,380	0.00%
2021/07/12	2	44.93	0	0.00	45.00	2	6,614	0.03%
2021/07/09	3	44.45	1	44.60	44.65	2	6,681	0.03%
2021/07/07	1	46.15	0	0.00	46.20	1	6,695	0.01%
2021/07/06	1	46.45	1	46.35	46.50	0	6,703	0.00%
2021/07/05	1	46.80	1	47.05	46.80	0	6,838	0.00%
2021/07/01	1	46.25	0	0.00	46.15	1	6,973	0.01%
2021/06/30	3	46.73	0	0.00	46.60	3	6,982	0.04%
2021/06/29	38	47.60	32	48.20	46.95	6	6,981	0.09%
2021/06/28	1	46.05	0	0.00	46.25	1	6,865	0.01%
2021/06/25	1	46.50	0	0.00	46.45	1	7,048	0.01%
2021/06/23	0	0.00	5	46.27	46.60	-5	7,087	-0.07%
2021/06/22	0	0.00	1	45.60	45.25	-1	7,092	-0.01%
2021/06/21	4	45.26	0	0.00	45.15	4	7,091	0.06%
2021/06/18	0	0.00	2	46.63	46.25	-2	7,147	-0.03%
2021/06/17	0	0.00	1	46.20	46.30	-1	7,169	-0.01%
2021/06/16	3	45.82	2	46.45	45.60	1	7,202	0.01%
2021/06/11	1	46.15	2	46.53	46.10	-1	7,259	-0.01%
2021/06/09	1	45.50	0	0.00	45.75	1	7,290	0.01%
2021/06/08	1	46.25	1	46.20	45.90	0	7,324	0.00%
2021/06/07	3	45.85	2	45.73	45.95	1	7,389	0.01%
2021/06/03	1	47.10	0	0.00	47.10	1	7,645	0.01%
2021/06/02	4	46.81	11	47.52	46.65	-7	7,765	-0.09%
2021/06/01	22	47.04	14	47.62	47.30	8	7,887	0.10%
2021/05/31	0	0.00	7	46.79	46.10	-7	7,998	-0.09%
2021/05/28	2	45.88	5	45.97	46.20	-3	8,104	-0.04%
2021/05/27	1	44.85	1	45.40	44.85	0	8,750	0.00%
2021/05/26	1	45.30	1	45.25	45.10	0	9,360	0.00%
2021/05/25	7	45.54	0	0.00	45.35	7	9,336	0.07%
2021/05/24	0	0.00	18	44.64	45.35	-18	9,303	-0.19%
2021/05/21	4	44.85	1	45.10	44.65	3	9,294	0.03%
2021/05/20	3	45.03	2	46.13	44.20	1	9,300	0.01%
2021/05/19	0	0.00	3	45.38	45.55	-3	9,265	-0.03%
2021/05/18	2	43.60	6	44.67	45.30	-4	9,254	-0.04%
2021/05/17	6	43.74	0	0.00	43.40	6	9,214	0.07%
2021/05/14	3	48.62	0	0.00	48.20	3	9,147	0.03%
2021/05/13	7	49.18	3	50.37	48.70	4	9,073	0.04%
2021/05/12	12	51.40	10	51.92	50.20	2	8,880	0.02%
2021/05/11	4	51.15	5	51.86	51.00	-1	8,570	-0.01%
2021/05/10	5	52.04	1	52.50	52.10	4	8,381	0.05%
2021/05/07	3	51.00	12	51.43	51.80	-9	8,306	-0.11%
2021/05/06	2	49.08	1	49.90	49.55	1	8,117	0.01%
2021/05/05	5	49.90	3	50.83	49.10	2	8,057	0.02%
2021/05/04	13	51.39	4	50.38	49.45	9	7,886	0.11%
2021/05/03	7	55.07	35	53.94	54.30	-28	7,340	-0.38%
2021/04/29	38	55.55	4	55.78	54.20	34	7,002	0.49%
2021/04/28	33	56.27	55	55.65	55.40	-22	6,796	-0.32%
2021/04/27	18	53.63	27	55.39	56.70	-9	6,320	-0.14%
2021/04/26	2	51.55	0	0.00	51.60	2	5,953	0.03%
2021/04/23	0	0.00	7	50.45	50.70	-7	5,875	-0.12%
2021/04/22	3	50.63	12	51.19	49.50	-9	5,964	-0.15%
2021/04/21	4	50.88	15	51.23	50.60	-11	5,941	-0.19%
2021/04/20	5	51.20	10	51.30	51.50	-5	5,881	-0.09%
2021/04/19	9	51.86	4	51.58	51.10	5	5,832	0.09%
2021/04/16	4	49.90	2	50.55	49.85	2	5,667	0.04%
2021/04/15	2	49.65	8	49.48	49.55	-6	5,648	-0.11%
2021/04/14	2	47.13	1	47.55	47.75	1	5,601	0.02%
2021/04/13	2	49.25	1	50.20	48.65	1	5,604	0.02%
2021/04/12	3	49.45	0	0.00	49.35	3	5,568	0.05%
2021/04/09	7	50.54	1	49.50	49.50	6	5,567	0.11%
2021/04/08	0	0.00	2	52.15	52.20	-2	5,458	-0.04%
2021/04/07	0	0.00	3	51.27	51.50	-3	5,365	-0.06%
2021/04/06	0	0.00	1	50.90	50.80	-1	5,325	-0.02%
2021/03/31	1	50.10	0	0.00	50.20	1	5,278	0.02%
2021/03/30	3	50.73	4	51.43	50.90	-1	5,252	-0.02%
2021/03/29	0	0.00	1	50.20	50.30	-1	5,092	-0.02%
2021/03/26	1	49.80	0	0.00	49.70	1	5,076	0.02%
2021/03/25	0	0.00	1	50.40	50.10	-1	5,086	-0.02%
2021/03/23	4	49.91	40	50.93	49.70	-36	5,191	-0.69%
2021/03/22	0	0.00	3	50.37	50.50	-3	5,131	-0.06%
2021/03/19	0	0.00	6	49.74	49.55	-6	5,117	-0.12%
2021/03/18	4	49.55	0	0.00	49.60	4	5,131	0.08%
2021/03/17	3	49.55	8	49.99	49.20	-5	5,263	-0.09%
2021/03/16	0	0.00	5	49.76	49.30	-5	5,242	-0.10%
2021/03/15	2	49.80	0	0.00	49.60	2	5,225	0.04%
2021/03/12	4	50.55	1	50.50	50.30	3	5,247	0.06%
2021/03/11	7	49.94	19	50.36	50.70	-12	5,268	-0.23%
2021/03/10	17	50.84	1	50.50	50.30	16	5,244	0.31%
2021/03/09	2	50.15	3	51.03	51.30	-1	5,193	-0.02%
2021/03/08	4	49.96	8	50.16	49.85	-4	5,083	-0.08%
2021/03/05	30	49.86	15	50.33	49.15	15	5,033	0.30%
2021/03/04	14	49.44	17	49.83	50.20	-3	4,909	-0.06%
2021/03/03	16	48.56	4	49.33	49.10	12	4,795	0.25%
2021/03/02	89	49.90	14	49.02	48.10	75	4,671	1.61%
2021/02/26	28	48.54	26	49.47	50.20	2	4,017	0.05%
2021/02/25	0	0.00	1	45.65	45.65	-1	3,412	-0.03%
2021/02/24	2	45.08	2	45.85	45.10	0	3,427	0.00%
2021/02/23	0	0.00	15	45.57	45.80	-15	3,434	-0.44%
2021/02/22	3	45.22	1	45.85	45.80	2	3,448	0.06%
2021/02/18	0	0.00	2	44.53	44.55	-2	3,467	-0.06%
2021/02/17	17	43.93	1	43.90	43.60	16	3,462	0.46%
2021/02/05	5	43.45	15	43.34	43.70	-10	3,442	-0.29%
2021/02/04	0	0.00	2	42.75	41.90	-2	3,449	-0.06%
2021/02/02	2	42.83	8	43.09	42.65	-6	3,526	-0.17%
2021/02/01	1	41.75	0	0.00	41.65	1	3,650	0.03%
2021/01/28	9	43.05	0	0.00	42.80	9	3,810	0.24%
2021/01/27	0	0.00	3	43.65	43.80	-3	3,789	-0.08%
2021/01/26	4	43.16	2	44.00	43.15	2	3,780	0.05%
2021/01/25	0	0.00	1	43.75	43.55	-1	3,784	-0.03%
2021/01/22	2	42.70	1	43.10	43.15	1	3,775	0.03%
2021/01/21	3	42.95	0	0.00	42.60	3	3,768	0.08%
2021/01/20	4	44.36	10	44.85	43.45	-6	3,747	-0.16%
2021/01/19	2	45.90	0	0.00	45.50	2	3,658	0.05%
2021/01/18	1	46.10	13	45.87	46.20	-12	3,642	-0.33%
2021/01/15	22	46.00	6	46.03	45.65	16	3,672	0.44%
2021/01/14	3	46.05	17	45.94	46.15	-14	3,537	-0.40%
2021/01/13	2	44.68	5	45.06	44.65	-3	3,498	-0.09%
2021/01/12	3	44.32	0	0.00	44.15	3	3,495	0.09%
2021/01/11	0	0.00	4	45.16	45.25	-4	3,491	-0.11%
2021/01/08	1	44.25	0	0.00	44.30	1	3,529	0.03%
2021/01/07	1	45.25	0	0.00	45.15	1	3,554	0.03%
2021/01/06	2	46.00	0	0.00	45.55	2	3,535	0.06%
2021/01/05	0	0.00	2	46.78	46.75	-2	3,511	-0.06%
2021/01/04	0	0.00	7	46.96	47.00	-7	3,511	-0.20%
2020/12/31	2	46.33	6	46.81	46.30	-4	3,479	-0.11%
2020/12/30	0	0.00	5	46.26	46.50	-5	3,450	-0.14%
2020/12/29	1	46.05	1	46.60	46.10	0	3,439	0.00%
2020/12/28	0	0.00	1	46.95	46.60	-1	3,419	-0.03%
2020/12/25	0	0.00	2	46.43	46.45	-2	3,405	-0.06%
2020/12/24	0	0.00	2	46.10	45.65	-2	3,385	-0.06%
2020/12/23	0	0.00	1	45.00	45.00	-1	3,362	-0.03%
2020/12/22	0	0.00	1	46.50	45.60	-1	3,377	-0.03%
2020/12/21	1	46.40	0	0.00	46.60	1	3,399	0.03%
2020/12/18	1	46.25	4	46.64	46.50	-3	3,378	-0.09%
2020/12/17	0	0.00	36	45.31	45.85	-36	3,335	-1.08%
2020/12/16	0	0.00	1	44.65	44.35	-1	3,283	-0.03%
2020/12/14	1	44.70	1	45.45	44.70	0	3,329	0.00%
2020/12/11	6	44.78	0	0.00	44.20	6	3,371	0.18%
2020/12/10	3	46.87	0	0.00	46.55	3	3,273	0.09%
2020/12/09	0	0.00	1	48.10	47.95	-1	3,236	-0.03%
2020/12/08	2	47.83	2	48.45	47.65	0	3,227	0.00%
2020/12/07	1	47.90	12	47.99	48.10	-11	3,192	-0.34%
2020/12/04	2	47.48	9	48.16	47.50	-7	3,174	-0.22%
2020/12/03	0	0.00	3	48.30	47.30	-3	3,190	-0.09%
2020/12/02	1	48.30	2	48.18	48.00	-1	3,185	-0.03%
2020/12/01	1	47.55	7	47.34	47.45	-6	3,154	-0.19%
2020/11/30	6	46.40	1	46.80	46.80	5	3,153	0.16%
2020/11/27	10	46.95	4	46.79	46.70	6	3,468	0.17%
2020/11/26	2	46.35	1	46.45	46.45	1	3,661	0.03%
2020/11/25	1	46.00	2	46.60	46.10	-1	3,683	-0.03%
2020/11/23	2	46.30	6	46.35	46.30	-4	3,682	-0.11%
2020/11/20	7	46.09	0	0.00	46.20	7	3,695	0.19%
2020/11/17	1	45.95	0	0.00	45.75	1	3,721	0.03%
2020/11/16	1	46.20	1	46.50	46.30	0	3,831	0.00%
2020/11/12	12	46.00	1	45.65	45.55	11	3,977	0.28%
2020/11/10	17	46.68	0	0.00	46.10	17	4,035	0.42%
2020/11/09	9	46.83	1	46.75	46.35	8	4,039	0.20%
2020/11/06	7	48.59	0	0.00	48.20	7	3,974	0.18%
2020/11/05	2	50.75	2	51.05	50.90	0	3,849	0.00%
2020/11/04	10	49.90	0	0.00	49.95	10	3,935	0.25%
2020/11/03	1	50.20	4	50.58	50.20	-3	4,172	-0.07%
2020/11/02	3	49.43	0	0.00	49.05	3	4,324	0.07%
2020/10/30	1	49.95	0	0.00	50.40	1	4,539	0.02%
2020/10/29	1	48.55	5	49.72	50.20	-4	5,013	-0.08%
2020/10/28	2	49.90	8	50.00	49.60	-6	5,864	-0.10%
2020/10/27	11	51.08	0	0.00	50.90	11	6,091	0.18%
2020/10/26	2	51.25	0	0.00	51.30	2	6,158	0.03%
2020/10/23	3	52.40	3	53.50	52.30	0	6,175	0.00%
2020/10/22	0	0.00	1	52.10	52.10	-1	6,157	-0.02%
2020/10/21	5	51.96	5	52.16	51.40	0	6,167	0.00%
2020/10/20	1	51.20	0	0.00	51.60	1	6,186	0.02%
2020/10/19	0	0.00	2	51.90	51.90	-2	6,246	-0.03%
2020/10/16	6	51.58	1	52.30	51.10	5	6,416	0.08%
2020/10/15	16	52.85	6	52.30	52.50	10	6,494	0.15%
2020/10/14	2	50.60	0	0.00	50.50	2	6,415	0.03%
2020/10/13	1	50.50	14	50.58	50.50	-13	6,414	-0.20%
2020/10/12	1	49.00	0	0.00	49.00	1	6,383	0.02%
2020/10/08	1	49.95	0	0.00	49.85	1	6,384	0.02%
2020/10/07	1	49.95	0	0.00	49.80	1	6,400	0.02%
2020/10/05	8	49.45	1	49.45	49.40	7	6,471	0.11%
2020/09/29	2	48.95	5	49.06	48.70	-3	6,522	-0.05%
2020/09/28	0	0.00	3	48.77	48.70	-3	6,576	-0.05%
2020/09/25	2	48.13	0	0.00	47.65	2	6,644	0.03%
2020/09/24	4	49.49	0	0.00	49.05	4	6,633	0.06%
2020/09/23	1	51.20	0	0.00	50.80	1	6,633	0.02%
2020/09/22	7	51.23	1	51.00	51.00	6	6,726	0.09%
2020/09/21	5	52.42	1	52.60	51.90	4	6,730	0.06%
2020/09/17	3	52.30	2	52.90	52.30	1	6,733	0.01%
2020/09/16	15	52.15	7	51.91	51.80	8	6,734	0.12%
2020/09/15	0	0.00	13	51.84	52.80	-13	6,707	-0.19%
2020/09/14	2	50.40	4	50.48	50.40	-2	6,698	-0.03%
2020/09/11	2	49.75	0	0.00	49.70	2	6,744	0.03%
2020/09/10	7	50.51	2	50.10	50.00	5	6,757	0.07%
2020/09/09	3	50.40	9	50.70	50.60	-6	6,774	-0.09%
2020/09/08	1	50.20	0	0.00	50.00	1	6,791	0.01%
2020/09/07	3	51.60	0	0.00	51.00	3	6,866	0.04%
2020/09/04	4	52.43	6	52.43	52.60	-2	7,056	-0.03%
2020/09/03	4	53.63	2	53.40	53.30	2	7,034	0.03%
2020/09/02	16	54.47	6	54.07	53.60	10	6,995	0.14%
2020/09/01	0	0.00	7	54.09	54.10	-7	6,747	-0.10%
2020/08/31	3	49.63	0	0.00	49.20	3	6,630	0.05%
2020/08/28	1	49.55	4	50.33	50.30	-3	6,630	-0.05%
2020/08/26	2	50.43	0	0.00	50.10	2	6,812	0.03%
2020/08/25	1	50.70	1	51.50	50.90	0	6,813	0.00%
2020/08/24	2	50.45	0	0.00	50.40	2	6,799	0.03%
2020/08/21	1	50.40	5	51.12	51.00	-4	6,832	-0.06%
2020/08/20	3	50.70	16	50.56	50.00	-13	6,892	-0.19%
2020/08/19	11	54.07	14	53.68	53.20	-3	6,765	-0.04%
2020/08/18	4	54.25	0	0.00	53.70	4	6,689	0.06%
2020/08/17	0	0.00	1	53.30	53.50	-1	6,637	-0.02%
2020/08/14	15	53.54	10	53.54	53.90	5	6,688	0.07%
2020/08/13	2	52.80	2	53.05	53.00	0	6,593	0.00%
2020/08/12	3	53.60	4	54.13	53.30	-1	6,543	-0.02%
2020/08/11	10	55.25	9	55.50	55.30	1	6,474	0.02%
2020/08/10	7	55.17	9	55.90	54.70	-2	6,424	-0.03%
2020/08/07	24	56.93	2	55.50	55.10	22	6,362	0.35%
2020/08/06	32	57.25	21	57.60	58.40	11	6,139	0.18%
2020/08/05	9	57.27	28	57.43	58.00	-19	6,004	-0.32%
2020/08/04	35	57.67	37	57.59	57.50	-2	5,790	-0.03%
2020/08/03	64	55.29	59	55.79	56.20	5	5,322	0.09%
2020/07/31	1	51.90	34	51.86	51.90	-33	4,519	-0.73%
2020/07/30	2	47.05	3.4	47.56	47.20	-1.4	4,277	-0.03%
2020/07/29	3	46.20	20	46.01	46.25	-17	4,222	-0.40%
2020/07/28	5	45.02	23	45.32	44.50	-18	4,215	-0.43%
2020/07/27	4	45.84	0	0.00	45.15	4	4,237	0.09%
2020/07/24	3	46.52	1	47.30	46.05	2	4,246	0.05%
2020/07/23	13	47.20	1	48.70	47.15	12	4,253	0.28%
2020/07/22	2	47.98	1	48.20	47.80	1	4,254	0.02%
2020/07/21	1	46.10	2	46.93	47.70	-1	4,074	-0.02%
2020/07/20	0	0.00	5	45.50	45.85	-5	3,959	-0.13%
2020/07/17	1	44.80	0	0.00	44.40	1	3,981	0.03%
2020/07/15	1	45.55	0	0.00	44.80	1	4,078	0.02%
2020/07/13	5	46.07	9	46.15	45.90	-4	4,265	-0.09%
2020/07/10	1	45.00	2	45.65	44.85	-1	4,348	-0.02%
2020/07/09	1	46.90	1	46.95	46.60	0	4,459	0.00%
2020/07/08	1	47.00	2	46.90	46.85	-1	4,491	-0.02%
2020/07/07	4	47.00	2	47.15	46.80	2	4,490	0.04%
2020/07/06	0	0.00	22	47.93	47.75	-22	4,560	-0.48%
2020/07/03	4	46.89	0	0.00	46.90	4	4,534	0.09%
2020/07/02	14	47.05	1	47.35	47.35	13	4,543	0.29%
2020/07/01	15	47.05	5	47.55	47.30	10	4,521	0.22%
2020/06/30	0	0.00	1	46.75	46.45	-1	4,446	-0.02%
2020/06/29	4	46.06	0	0.00	46.05	4	4,461	0.09%
2020/06/24	0	0.00	7	46.68	46.80	-7	4,460	-0.16%
2020/06/23	6	46.00	1	46.15	45.90	5	4,455	0.11%
2020/06/22	9	46.46	6	46.53	46.60	3	4,438	0.07%
2020/06/19	8	45.94	9	45.74	46.00	-1	4,461	-0.02%
2020/06/18	16	45.38	50	45.23	45.10	-34	4,426	-0.77%
2020/06/17	24	45.38	19	45.59	45.05	5	4,391	0.11%
2020/06/16	37	45.50	0	0.00	45.60	37	4,417	0.84%
2020/06/15	21	45.09	2	45.05	45.00	19	4,478	0.42%
2020/06/12	12	46.02	6	46.16	46.50	6	4,474	0.13%
2020/06/11	19	47.09	40	47.10	46.30	-21	4,393	-0.48%
2020/06/10	6	45.25	2	45.45	45.30	4	4,204	0.10%
2020/06/09	2	44.93	0	0.00	44.85	2	4,267	0.05%
2020/06/08	1	45.30	0	0.00	45.30	1	4,328	0.02%
2020/06/05	14	45.01	12	45.54	45.85	2	4,260	0.05%
2020/06/04	7	44.21	1	44.10	44.20	6	4,175	0.14%
2020/06/03	2	44.75	5	44.48	44.65	-3	4,185	-0.07%
2020/06/02	24	44.26	25	44.88	45.00	-1	4,107	-0.02%
2020/06/01	4	43.36	9	43.07	43.45	-5	3,947	-0.13%
2020/05/29	6	42.46	7	42.59	42.40	-1	3,925	-0.03%
2020/05/28	12	42.85	8	43.29	42.15	4	3,943	0.10%
2020/05/27	3	42.78	13	43.12	42.80	-10	3,904	-0.26%
2020/05/26	6	42.45	1	42.55	42.55	5	3,843	0.13%
2020/05/25	1	41.25	2	42.08	42.25	-1	3,839	-0.03%
2020/05/22	6	41.59	3	42.63	41.60	3	3,868	0.08%
2020/05/21	18	42.84	8	42.66	41.80	10	3,876	0.26%
2020/05/20	4	41.39	2	41.20	41.20	2	3,805	0.05%
2020/05/19	0	0.00	10	40.94	41.45	-10	3,818	-0.26%
2020/05/18	0	0.00	2	39.35	39.35	-2	3,856	-0.05%
2020/05/15	0	0.00	1	40.30	40.00	-1	3,860	-0.03%
2020/05/14	5	41.32	1	40.70	40.60	4	3,874	0.10%
2020/05/13	7	42.46	1	42.70	42.40	6	3,844	0.16%
2020/05/12	2	42.30	4	42.79	42.75	-2	3,841	-0.05%
2020/05/11	8	42.38	9	42.49	42.40	-1	3,838	-0.03%
2020/05/08	3	41.88	3	41.80	41.85	0	3,837	0.00%
2020/05/07	17	42.05	14	42.18	41.85	3	3,836	0.08%
2020/05/06	3	41.15	2	41.30	41.00	1	3,807	0.03%
2020/05/05	4	41.24	4	41.30	41.15	0	3,824	0.00%
2020/05/04	2	41.20	1	41.10	40.90	1	3,857	0.03%
2020/04/30	15	42.31	12	42.11	42.05	3	3,858	0.08%
2020/04/29	4	42.64	1	43.05	42.50	3	3,850	0.08%
2020/04/28	4	42.44	1	42.85	42.45	3	3,845	0.08%
2020/04/27	0	0.00	4	42.51	42.75	-4	3,893	-0.10%
2020/04/23	1	41.05	1	41.55	41.05	0	3,823	0.00%
2020/04/22	2	40.65	5	40.94	41.25	-3	3,804	-0.08%
2020/04/21	13	41.17	6	40.53	39.80	7	3,766	0.19%
2020/04/20	2	41.78	3	42.07	42.20	-1	3,695	-0.03%
2020/04/17	25	42.85	10	42.22	41.60	15	3,670	0.41%
2020/04/16	3	40.92	7	41.21	42.35	-4	3,527	-0.11%
2020/04/15	15	41.19	10	41.20	41.00	5	3,469	0.14%
2020/04/14	5	40.46	18	40.17	41.50	-13	3,430	-0.38%
2020/04/13	12	39.07	21	39.35	38.85	-9	3,288	-0.27%
2020/04/10	1	38.60	2	38.80	38.55	-1	3,252	-0.03%
2020/04/09	23	39.10	10	40.00	38.55	13	3,263	0.40%
2020/04/08	1	36.15	3	36.63	37.50	-2	3,168	-0.06%
2020/04/07	1	36.20	1	36.55	36.50	0	3,124	0.00%
2020/04/01	0	0.00	2	35.05	35.30	-2	3,132	-0.06%
2020/03/31	2	34.25	0	0.00	34.65	2	3,111	0.06%
2020/03/30	0	0.00	3	34.60	35.00	-3	3,082	-0.10%
2020/03/27	3	35.12	1	35.80	34.80	2	3,074	0.07%
2020/03/26	1	35.05	3	35.08	35.65	-2	3,032	-0.07%
2020/03/25	1	35.30	5	35.69	35.45	-4	2,985	-0.13%
2020/03/24	2	34.00	3	34.48	34.00	-1	2,911	-0.03%
2020/03/23	0	0.00	4	33.00	32.65	-4	2,919	-0.14%
2020/03/20	2	33.53	3	33.88	34.00	-1	2,908	-0.03%
2020/03/19	5	32.66	10	35.10	31.70	-5	2,868	-0.17%
2020/03/18	7	36.33	4	36.96	35.20	3	2,785	0.11%
2020/03/17	9	36.34	3	37.48	36.00	6	2,738	0.22%
2020/03/16	22	37.78	0	0.00	37.00	22	2,702	0.81%
2020/03/13	14	38.56	2	38.88	39.05	12	2,719	0.44%
2020/03/12	7	43.40	3	42.33	42.10	4	2,630	0.15%
2020/03/11	1	45.20	1	45.55	45.00	0	2,538	0.00%
2020/03/10	1	44.85	3	44.77	44.80	-2	2,521	-0.08%
2020/03/09	2	44.45	0	0.00	44.55	2	2,495	0.08%
2020/03/06	1	45.70	15	45.70	45.65	-14	2,446	-0.57%
2020/03/05	2	46.58	0	0.00	46.60	2	2,455	0.08%
2020/03/04	1	46.00	0	0.00	46.00	1	2,458	0.04%
2020/03/03	0	0.00	4	46.25	46.85	-4	2,464	-0.16%
2020/03/02	1	45.00	3	45.32	45.20	-2	2,432	-0.08%
2020/02/27	3	45.45	16	45.33	44.85	-13	2,427	-0.54%
2020/02/26	8	46.91	1	47.25	46.40	7	2,382	0.29%
2020/02/25	1	46.85	4	46.84	46.90	-3	2,365	-0.13%
2020/02/24	3	46.43	0	0.00	46.15	3	2,352	0.13%
2020/02/20	0	0.00	8	47.90	47.80	-8	2,337	-0.34%
2020/02/19	11	49.17	1	48.50	48.20	10	2,331	0.43%
2020/02/18	0	0.00	1	48.05	48.40	-1	2,295	-0.04%
2020/02/17	5	48.15	0	0.00	48.30	5	2,334	0.21%
2020/02/14	0	0.00	2	47.60	47.45	-2	2,350	-0.09%
2020/02/13	1	47.00	0	0.00	47.00	1	2,483	0.04%
2020/02/12	0	0.00	3	47.30	47.40	-3	2,698	-0.11%
2020/02/11	2	46.23	3	46.20	46.35	-1	2,854	-0.04%
2020/02/10	1	45.05	0	0.00	45.05	1	3,051	0.03%
2020/02/07	4	45.34	0	0.00	45.30	4	3,249	0.12%
2020/02/06	0	0.00	5	46.77	46.75	-5	3,275	-0.15%
2020/02/05	4	46.54	2	47.20	46.10	2	3,350	0.06%
2020/02/04	3	47.40	6	46.96	47.40	-3	3,391	-0.09%
2020/02/03	2	44.50	24	44.16	45.20	-22	3,480	-0.63%
2020/01/31	3	47.77	0	0.00	47.50	3	3,623	0.08%
2020/01/30	1	48.00	0	0.00	48.00	1	4,256	0.02%
2020/01/20	9	53.39	0	0.00	53.30	9	4,267	0.21%
2020/01/17	1	53.20	0	0.00	53.30	1	4,296	0.02%
2020/01/16	0	0.00	1	53.90	54.00	-1	4,320	-0.02%
2020/01/14	1	54.10	0	0.00	54.10	1	4,570	0.02%
2020/01/13	1	53.30	2	53.80	53.80	-1	4,624	-0.02%
2020/01/08	2	52.60	5	53.24	52.60	-3	5,326	-0.06%
2020/01/07	6	54.70	1	54.70	54.70	5	5,663	0.09%
2020/01/06	3	55.67	2	55.60	55.60	1	5,675	0.02%
2020/01/03	5	56.92	7	56.80	56.60	-2	5,665	-0.04%
2020/01/02	0	0.00	5	57.48	57.70	-5	5,681	-0.09%
2019/12/30	3	57.03	0	0.00	56.70	3	5,737	0.05%
2019/12/27	1	57.30	5	57.18	57.10	-4	5,690	-0.07%
2019/12/26	1	56.60	1	57.00	56.70	0	5,673	0.00%
2019/12/25	1	56.00	3	56.37	56.50	-2	5,675	-0.04%
2019/12/24	6	55.92	0	0.00	55.70	6	5,699	0.11%
2019/12/23	21	57.26	1	57.30	56.40	20	5,716	0.35%
2019/12/20	0	0.00	3	56.40	56.20	-3	5,724	-0.05%
2019/12/19	2	56.50	0	0.00	56.50	2	5,743	0.03%
2019/12/18	5	57.88	4	57.45	56.90	1	5,766	0.02%
2019/12/17	0	0.00	1	56.70	57.00	-1	5,855	-0.02%
2019/12/16	3	56.70	2	56.90	56.90	1	5,898	0.02%
2019/12/13	2	56.10	0	0.00	56.00	2	5,931	0.03%
2019/12/12	1	56.80	6	57.10	57.00	-5	5,935	-0.08%
2019/12/11	5	57.50	5	57.10	57.10	0	5,931	0.00%
2019/12/10	2	56.65	7	57.19	57.60	-5	5,945	-0.08%
2019/12/09	1	55.90	0	0.00	55.90	1	5,894	0.02%
2019/12/06	0	0.00	1	56.00	55.60	-1	5,930	-0.02%
2019/12/05	0	0.00	2	55.60	55.50	-2	5,982	-0.03%
2019/12/04	1	54.90	0	0.00	54.60	1	5,992	0.02%
2019/12/03	1	54.80	0	0.00	55.30	1	6,008	0.02%
2019/12/02	1	54.40	1	54.60	54.60	0	6,029	0.00%
2019/11/29	5	55.38	2	56.40	55.40	3	6,032	0.05%
2019/11/28	0	0.00	2	56.25	56.10	-2	6,059	-0.03%
2019/11/26	3	55.60	0	0.00	55.00	3	6,273	0.05%
2019/11/25	2	55.95	1	55.60	55.70	1	6,379	0.02%
2019/11/21	0	0.00	7	55.29	55.80	-7	6,645	-0.11%
2019/11/20	2	55.15	2	55.10	55.10	0	6,689	0.00%
2019/11/18	6	56.37	0	0.00	56.10	6	6,827	0.09%
2019/11/15	0	0.00	3	56.00	56.00	-3	6,878	-0.04%
2019/11/14	1	55.10	2	55.10	55.00	-1	6,901	-0.01%
2019/11/13	8	56.25	0	0.00	56.10	8	6,916	0.12%
2019/11/12	3	56.37	21	56.32	57.00	-18	6,993	-0.26%
2019/11/11	11	57.78	11	57.20	55.80	0	7,019	0.00%
2019/11/08	7	60.63	16	60.72	60.10	-9	6,897	-0.13%
2019/11/07	6	64.82	9	63.31	62.80	-3	6,827	-0.04%
2019/11/06	25	68.03	8	68.53	66.30	17	6,655	0.26%
2019/11/05	5	67.42	8	67.55	67.20	-3	6,493	-0.05%
2019/11/04	17	68.32	14	68.19	67.70	3	6,517	0.05%
2019/11/01	5	67.06	7	67.07	67.60	-2	6,488	-0.03%
2019/10/31	9	66.68	2	66.55	66.30	7	6,466	0.11%
2019/10/30	30	67.19	32	66.78	67.20	-2	6,403	-0.03%
2019/10/29	115	66.20	111	66.73	67.70	4	6,323	0.06%	大買/大賣/
2019/10/28	3	63.27	5	63.80	63.80	-2	5,741	-0.03%
2019/10/25	3	62.70	0	0.00	62.50	3	5,747	0.05%
2019/10/24	0	0.00	1	63.10	63.20	-1	5,844	-0.02%
2019/10/23	2	62.40	3	63.80	62.40	-1	5,862	-0.02%
2019/10/22	9	63.04	8	64.21	63.00	1	5,810	0.02%
2019/10/21	4	61.88	2	62.05	62.80	2	5,646	0.04%
2019/10/18	2	61.90	3	61.73	62.10	-1	5,594	-0.02%
2019/10/17	7	62.06	6	62.20	62.10	1	5,546	0.02%
2019/10/16	38	64.30	22	64.95	61.40	16	5,476	0.29%
2019/10/15	7	63.17	9	62.63	64.20	-2	5,053	-0.04%
2019/10/14	1	58.20	2	58.55	58.40	-1	4,701	-0.02%
2019/10/08	1	57.70	5	58.10	57.80	-4	4,685	-0.09%
2019/10/07	0	0.00	4	57.75	58.00	-4	4,676	-0.09%
2019/10/04	2	57.00	2	58.05	56.80	0	4,681	0.00%
2019/10/02	6	56.87	0	0.00	57.10	6	4,791	0.13%
2019/10/01	1	56.50	1	57.00	56.60	0	4,833	0.00%
2019/09/26	2	57.35	3	57.67	57.10	-1	5,106	-0.02%
2019/09/25	3	57.90	0	0.00	57.80	3	5,178	0.06%
2019/09/24	1	58.30	30	58.83	58.60	-29	5,201	-0.56%
2019/09/23	0	0.00	5	58.46	58.90	-5	5,188	-0.10%
2019/09/20	4	57.93	5	58.56	57.80	-1	5,158	-0.02%
2019/09/19	0	0.00	9	58.37	58.30	-9	5,046	-0.18%
2019/09/18	31	58.11	3	58.00	57.20	28	5,058	0.55%
2019/09/17	2	56.95	0	0.00	56.80	2	5,021	0.04%
2019/09/16	1	57.50	0	0.00	57.60	1	5,045	0.02%
2019/09/12	1	57.80	3	58.07	57.80	-2	5,051	-0.04%
2019/09/10	3	57.07	1	57.90	57.00	2	5,016	0.04%
2019/09/09	4	58.38	1	58.20	57.80	3	5,071	0.06%
2019/09/06	3	57.03	7	57.30	56.90	-4	5,046	-0.08%
2019/09/05	7	56.86	0	0.00	56.80	7	5,029	0.14%
2019/09/04	1	57.00	1	57.40	57.40	0	5,006	0.00%
2019/09/02	4	57.10	2	57.05	57.10	2	5,012	0.04%
2019/08/30	5	57.04	2	57.25	56.80	3	5,006	0.06%
2019/08/29	4	58.08	5	58.28	58.00	-1	4,901	-0.02%
2019/08/28	15	59.23	6	59.23	59.20	9	4,787	0.19%
2019/08/27	6	58.63	19	59.20	59.50	-13	4,670	-0.28%
2019/08/26	2	56.80	2	57.05	56.80	0	4,483	0.00%
2019/08/23	0	0.00	2	57.85	57.90	-2	4,476	-0.04%
2019/08/22	6	57.10	3	57.17	57.20	3	4,483	0.07%
2019/08/21	0	0.00	9	56.96	57.50	-9	4,433	-0.20%
2019/08/20	12	56.37	3	56.30	55.80	9	4,345	0.21%
2019/08/19	2	56.05	5	56.58	56.90	-3	4,309	-0.07%
2019/08/16	1	57.00	1	56.40	56.10	0	4,274	0.00%
2019/08/15	2	56.15	6	56.02	56.30	-4	4,212	-0.09%
2019/08/14	7	56.29	9	56.02	55.20	-2	4,113	-0.05%
2019/08/13	1	54.90	10	55.39	55.90	-9	3,973	-0.23%
2019/08/12	1	54.90	16	54.94	55.30	-15	3,906	-0.38%
2019/08/08	1	53.20	2	53.35	53.40	-1	3,809	-0.03%
2019/08/07	13	52.51	16	52.76	52.20	-3	3,784	-0.08%
2019/08/06	8	51.75	8	51.47	52.20	0	3,783	0.00%
2019/08/05	8	50.78	1	51.60	50.00	7	3,728	0.19%
2019/08/02	8	52.84	1	52.40	52.30	7	3,701	0.19%
2019/08/01	5	54.68	3	54.70	54.40	2	3,686	0.05%
2019/07/31	13	54.75	9	55.13	55.60	4	3,662	0.11%
2019/07/30	7	54.07	11	54.37	54.20	-4	3,576	-0.11%
2019/07/29	11	54.87	3	54.97	54.10	8	3,565	0.22%
2019/07/26	5	54.02	5	54.32	55.00	0	3,490	0.00%
2019/07/25	0	0.00	2	53.70	53.80	-2	3,391	-0.06%
2019/07/24	1	52.50	1	52.90	52.60	0	3,365	0.00%
2019/07/23	2	52.45	0	0.00	52.40	2	3,432	0.06%
2019/07/22	2	52.20	0	0.00	52.20	2	3,480	0.06%
2019/07/18	5	52.62	3	52.70	52.10	2	3,514	0.06%
2019/07/17	8	53.75	4	53.95	53.30	4	3,537	0.11%
2019/07/16	1	53.40	4	53.50	53.30	-3	3,436	-0.09%
2019/07/15	1	52.40	7	52.60	52.70	-6	3,432	-0.17%
2019/07/12	1	53.00	0	0.00	52.70	1	3,525	0.03%
2019/07/11	2	52.80	4	53.28	52.70	-2	3,582	-0.06%
2019/07/10	2	52.75	0	0.00	52.70	2	3,623	0.06%
2019/07/09	3	52.47	3	52.67	52.40	0	4,039	0.00%
2019/07/08	12	53.80	1	54.00	53.00	11	4,095	0.27%
2019/07/05	4	52.18	5	52.46	53.00	-1	4,034	-0.02%
2019/07/04	8	52.86	9	53.21	52.40	-1	4,054	-0.02%
2019/07/03	13	51.76	8	51.35	51.10	5	3,897	0.13%
2019/07/02	10	51.72	4	51.93	51.90	6	3,988	0.15%
2019/07/01	0	0.00	8	50.53	50.70	-8	3,962	-0.20%
2019/06/27	0	0.00	5	50.10	50.00	-5	4,130	-0.12%
2019/06/26	0	0.00	1	49.85	49.70	-1	4,161	-0.02%
2019/06/25	8	50.44	2	51.10	50.00	6	4,187	0.14%
2019/06/24	1	49.70	13	49.89	49.80	-12	4,178	-0.29%
2019/06/21	9	49.92	30	51.10	49.35	-21	4,231	-0.50%
2019/06/20	0	0.00	1	50.80	51.00	-1	4,253	-0.02%
2019/06/19	1	50.10	11	50.42	50.30	-10	4,375	-0.23%
2019/06/18	2	49.60	0	0.00	49.60	2	4,492	0.04%
2019/06/17	9	51.06	0	0.00	50.10	9	4,685	0.19%
2019/06/14	0	0.00	7	50.19	50.70	-7	5,180	-0.14%
2019/06/12	2	49.20	2	49.58	49.20	0	5,318	0.00%
2019/06/11	0	0.00	2	49.55	49.60	-2	5,363	-0.04%
2019/06/10	0	0.00	1	48.75	48.70	-1	5,361	-0.02%
2019/06/06	6	47.98	0	0.00	48.00	6	5,424	0.11%
2019/06/05	12	49.54	0	0.00	49.00	12	5,527	0.22%
2019/06/04	2	49.33	1	49.75	49.30	1	5,692	0.02%
2019/06/03	1	49.30	0	0.00	49.25	1	5,750	0.02%
2019/05/31	0	0.00	12	50.20	50.20	-12	5,830	-0.21%
2019/05/30	3	49.83	0	0.00	49.75	3	5,885	0.05%
2019/05/29	0	0.00	2	49.35	50.40	-2	5,846	-0.03%
2019/05/28	3	49.32	0	0.00	49.00	3	5,787	0.05%
2019/05/27	0	0.00	5	48.49	49.20	-5	5,793	-0.09%
2019/05/22	1	49.80	1	50.20	49.80	0	6,129	0.00%
2019/05/21	0	0.00	7	49.19	49.60	-7	6,289	-0.11%
2019/05/20	2	48.95	1	48.80	48.75	1	6,404	0.02%
2019/05/17	13	50.05	1	50.00	50.00	12	6,443	0.19%
2019/05/16	1	50.40	1	51.10	50.20	0	6,457	0.00%
2019/05/15	15	51.90	3	51.73	51.50	12	6,640	0.18%
2019/05/14	2	50.20	3	51.40	51.80	-1	6,759	-0.01%
2019/05/10	0	0.00	1	52.80	52.90	-1	6,886	-0.01%
2019/05/09	3	54.70	0	0.00	53.60	3	6,898	0.04%
2019/05/08	2	55.20	0	0.00	55.00	2	6,883	0.03%
2019/05/07	3	56.13	1	56.80	56.10	2	6,955	0.03%
2019/05/06	2	55.90	1	56.40	55.90	1	6,964	0.01%
2019/05/03	3	58.00	0	0.00	58.20	3	6,923	0.04%
2019/05/02	4	57.05	1	57.60	57.60	3	6,905	0.04%
2019/04/30	1	56.20	5	56.74	57.00	-4	6,883	-0.06%
2019/04/29	4	56.23	7	55.69	55.40	-3	6,868	-0.04%
2019/04/26	2	57.25	1	57.90	57.10	1	6,828	0.01%
2019/04/25	11	58.69	1	58.70	58.60	10	6,898	0.14%
2019/04/24	3	59.13	1	59.40	58.70	2	6,943	0.03%
2019/04/23	0	0.00	3	59.93	59.90	-3	6,911	-0.04%
2019/04/22	11	59.45	21	59.20	58.80	-10	6,873	-0.15%
2019/04/19	12	58.57	0	0.00	58.50	12	6,956	0.17%
2019/04/18	9	58.52	8	59.49	58.10	1	6,932	0.01%
2019/04/17	7	60.03	2	60.75	59.60	5	6,917	0.07%
2019/04/16	3	60.60	5	60.70	60.60	-2	6,899	-0.03%
2019/04/15	8	62.90	0	0.00	61.10	8	6,995	0.11%
2019/04/12	0	0.00	3	59.10	59.60	-3	6,710	-0.04%
2019/04/11	5	58.94	0	0.00	58.00	5	6,682	0.07%
2019/04/10	7	59.50	2	60.15	59.40	5	6,618	0.08%
2019/04/09	11	60.41	3	60.80	60.30	8	6,559	0.12%
2019/04/08	7	61.53	6	61.95	61.70	1	6,502	0.02%
2019/04/03	1	60.00	1	60.60	60.00	0	6,381	0.00%
2019/04/02	6	59.70	1	60.50	59.60	5	6,346	0.08%
2019/04/01	6	58.58	3	59.30	59.40	3	6,285	0.05%
2019/03/29	1	58.00	1	58.20	58.20	0	6,159	0.00%
2019/03/28	1	57.70	1	58.10	58.10	0	6,165	0.00%
2019/03/27	1	57.70	0	0.00	58.10	1	6,192	0.02%
2019/03/26	2	57.65	10	57.90	57.60	-8	6,158	-0.13%
2019/03/25	2	57.40	4	57.55	57.50	-2	6,139	-0.03%
2019/03/22	8	59.28	2	60.30	59.10	6	6,089	0.10%
2019/03/21	1	60.30	4	60.98	60.50	-3	6,019	-0.05%
2019/03/20	19	60.07	5	60.08	60.10	14	5,947	0.24%
2019/03/19	4	59.55	5	57.94	60.10	-1	5,852	-0.02%
2019/03/18	4	55.88	2	56.65	55.50	2	5,334	0.04%
2019/03/15	1	55.30	1	55.70	55.30	0	5,433	0.00%
2019/03/14	1	55.00	2	55.35	54.90	-1	5,714	-0.02%
2019/03/13	1	55.00	2	54.90	55.00	-1	5,895	-0.02%
2019/03/12	1	54.60	0	0.00	54.50	1	5,936	0.02%
2019/03/11	1	55.00	6	55.70	55.00	-5	6,024	-0.08%
2019/03/08	4	54.83	13	54.42	54.30	-9	6,167	-0.15%
2019/03/07	7	53.13	1	54.60	53.00	6	6,259	0.10%
2019/03/06	2	54.50	8	54.23	54.60	-6	6,341	-0.09%
2019/03/05	0	0.00	3	53.10	53.80	-3	6,336	-0.05%
2019/03/04	1	52.50	0	0.00	52.50	1	6,321	0.02%
2019/02/27	1	52.50	6	52.50	52.30	-5	6,369	-0.08%
2019/02/26	0	0.00	11	52.70	52.50	-11	6,482	-0.17%
2019/02/25	6	53.18	0	0.00	53.20	6	6,681	0.09%
2019/02/22	2	53.50	0	0.00	53.50	2	6,774	0.03%
2019/02/21	6	55.10	3	55.83	54.40	3	6,807	0.04%
2019/02/20	1	54.00	2	54.85	54.30	-1	6,657	-0.02%
2019/02/19	0	0.00	6	53.67	53.70	-6	6,603	-0.09%
2019/02/18	2	52.20	0	0.00	52.00	2	6,641	0.03%
2019/02/15	1	52.40	0	0.00	52.40	1	7,038	0.01%
2019/02/14	5	54.18	9	54.92	53.10	-4	7,195	-0.06%
2019/02/13	17	52.22	1	52.50	52.20	16	7,106	0.23%
2019/02/12	0	0.00	3	53.60	54.20	-3	7,212	-0.04%
2019/01/30	1	51.70	0	0.00	50.90	1	7,254	0.01%
2019/01/28	6	51.82	1	52.00	51.60	5	7,372	0.07%
2019/01/25	0	0.00	4	50.00	50.30	-4	7,634	-0.05%
2019/01/24	0	0.00	1	49.30	49.30	-1	7,777	-0.01%
2019/01/21	0	0.00	2	49.70	49.60	-2	8,009	-0.02%
2019/01/17	3	49.67	10	49.50	49.35	-7	8,256	-0.08%
2019/01/16	0	0.00	2	51.50	51.80	-2	8,237	-0.02%
2019/01/15	1	51.00	0	0.00	50.70	1	8,293	0.01%
2019/01/14	1	50.20	0	0.00	50.50	1	8,449	0.01%
2019/01/11	5	52.08	9	51.67	50.70	-4	8,592	-0.05%
2019/01/10	1	51.50	1	51.40	51.20	0	8,559	0.00%
2019/01/09	2	51.70	4	51.55	51.60	-2	8,609	-0.02%
2019/01/08	1	50.30	2	50.95	50.60	-1	8,576	-0.01%
2019/01/07	4	50.48	5	50.78	50.30	-1	8,570	-0.01%
2019/01/04	3	46.97	14	47.43	48.50	-11	8,513	-0.13%
2019/01/03	2	46.70	0	0.00	46.60	2	8,602	0.02%
2019/01/02	4	47.48	0	0.00	47.50	4	8,809	0.05%
2018/12/28	0	0.00	3	48.50	48.30	-3	8,878	-0.03%
2018/12/27	5	48.39	1	48.50	48.00	4	9,013	0.04%
2018/12/26	3	48.32	26	47.14	47.10	-23	9,083	-0.25%
2018/12/25	1	47.10	1	47.25	48.20	0	9,276	0.00%
2018/12/24	1	47.90	2	47.83	47.85	-1	9,394	-0.01%
2018/12/21	2	46.90	1	47.50	49.00	1	9,683	0.01%
2018/12/20	0	0.00	1	47.50	47.00	-1	9,656	-0.01%
2018/12/19	2	48.20	1	48.40	48.10	1	9,624	0.01%
2018/12/18	5	48.25	0	0.00	48.00	5	9,619	0.05%
2018/12/17	1	49.50	2	48.80	48.80	-1	9,591	-0.01%
2018/12/14	0	0.00	1	49.70	49.35	-1	9,598	-0.01%
2018/12/13	0	0.00	1	49.00	49.30	-1	9,544	-0.01%
2018/12/12	0	0.00	4	49.71	49.45	-4	9,529	-0.04%
2018/12/11	0	0.00	5	48.13	48.30	-5	9,458	-0.05%
2018/12/10	13	46.84	0	0.00	46.90	13	9,421	0.14%
2018/12/07	6	49.56	4	49.80	49.35	2	9,252	0.02%
2018/12/06	15	53.47	5	52.84	51.50	10	8,950	0.11%
2018/12/05	7	54.89	0	0.00	54.90	7	8,793	0.08%
2018/12/04	19	56.05	5	56.22	56.00	14	8,855	0.16%
2018/12/03	11	56.11	7	55.41	56.10	4	8,835	0.05%
2018/11/30	7	53.31	9	53.97	52.90	-2	8,718	-0.02%
2018/11/29	4	52.40	9	52.71	52.00	-5	8,458	-0.06%
2018/11/28	1	51.40	13	51.28	51.90	-12	8,366	-0.14%
2018/11/27	10	50.00	3	50.37	51.00	7	8,404	0.08%
2018/11/26	3	49.80	0	0.00	49.40	3	8,372	0.04%
2018/11/23	11	49.94	2	50.90	48.70	9	8,377	0.11%
2018/11/22	6	51.80	2	52.85	50.60	4	8,321	0.05%
2018/11/21	6	53.17	2	52.85	53.10	4	8,119	0.05%
2018/11/20	2	52.30	22	52.60	52.70	-20	8,002	-0.25%
2018/11/19	8	53.51	31	52.91	53.40	-23	7,924	-0.29%
2018/11/16	17	51.88	19	53.13	51.60	-2	7,764	-0.03%
2018/11/15	3	52.20	9	52.93	52.40	-6	7,696	-0.08%
2018/11/14	29	52.39	18	52.72	52.50	11	7,556	0.15%
2018/11/13	19	49.64	7	49.29	49.50	12	7,234	0.17%
2018/11/12	3	49.15	3	48.87	48.95	0	7,046	0.00%
2018/11/09	3	48.13	23	48.57	48.90	-20	6,990	-0.29%
2018/11/08	6	47.71	5	48.01	47.05	1	6,783	0.01%
2018/11/07	2	47.00	4	47.90	47.95	-2	6,736	-0.03%
2018/11/06	6	47.52	1	47.15	46.30	5	6,684	0.07%
2018/11/05	1	46.85	0	0.00	47.40	1	6,588	0.02%
2018/11/02	27	48.25	9	48.88	48.20	18	6,511	0.28%
2018/11/01	6	49.92	14	50.09	51.30	-8	6,165	-0.13%
2018/10/31	4	48.83	7	49.39	48.00	-3	6,075	-0.05%
2018/10/30	21	47.75	29	48.70	48.50	-8	6,028	-0.13%
2018/10/29	13	47.51	22	47.34	47.65	-9	6,022	-0.15%
2018/10/26	24	47.24	3	47.55	46.00	21	6,001	0.35%
2018/10/25	2	48.73	6	49.05	48.45	-4	5,967	-0.07%
2018/10/24	10	51.34	0	0.00	50.90	10	5,993	0.17%
2018/10/23	6	51.82	0	0.00	50.70	6	5,973	0.10%
2018/10/22	1	52.40	8	52.20	52.30	-7	6,050	-0.12%
2018/10/19	1	50.70	20	49.55	50.70	-19	5,930	-0.32%
2018/10/18	11	48.95	3	49.62	48.45	8	5,829	0.14%
2018/10/17	2	48.40	1	49.55	48.25	1	5,994	0.02%
2018/10/16	2	48.55	2	48.58	48.10	0	6,125	0.00%
2018/10/15	4	47.11	3	47.28	47.40	1	6,159	0.02%
2018/10/12	1	45.75	3	45.92	47.00	-2	6,344	-0.03%
2018/10/11	4	44.54	13	44.82	44.45	-9	6,514	-0.14%
2018/10/09	8	49.30	2	49.18	48.75	6	6,289	0.10%
2018/10/08	23	54.19	20	53.40	53.40	3	6,050	0.05%
2018/10/05	18	53.68	16	54.64	53.30	2	5,974	0.03%
2018/10/04	1	55.60	2	55.55	56.70	-1	5,850	-0.02%
2018/10/03	13	56.70	9	57.30	56.10	4	5,789	0.07%
2018/10/02	4	56.18	67	56.02	55.70	-63	5,593	-1.13%
2018/10/01	68	56.76	7	56.16	57.50	61	5,482	1.11%
2018/09/28	1	52.00	7	52.39	52.40	-6	5,263	-0.11%
2018/09/27	5	51.70	0	0.00	51.30	5	5,242	0.10%
2018/09/26	1	51.80	1	52.60	51.70	0	5,240	0.00%
2018/09/25	0	0.00	15	51.50	51.50	-15	5,224	-0.29%
2018/09/21	10	50.90	2	51.05	51.40	8	5,236	0.15%
2018/09/20	1	50.20	0	0.00	50.20	1	5,264	0.02%
2018/09/19	1	50.90	0	0.00	50.90	1	5,261	0.02%
2018/09/18	1	49.80	1	50.40	50.30	0	5,259	0.00%
2018/09/14	0	0.00	2	51.75	52.00	-2	5,238	-0.04%
2018/09/13	2	50.85	0	0.00	50.70	2	5,246	0.04%
2018/09/11	3	50.10	0	0.00	50.50	3	5,246	0.06%
2018/09/10	4	49.20	1	49.90	48.20	3	5,217	0.06%
2018/09/07	1	51.60	0	0.00	51.40	1	5,124	0.02%
2018/09/05	1	55.20	1	55.10	54.80	0	4,910	0.00%
2018/09/03	1	54.60	2	54.40	54.60	-1	4,929	-0.02%
2018/08/31	1	57.50	0	0.00	57.50	1	4,856	0.02%
2018/08/30	3	58.27	0	0.00	58.50	3	5,008	0.06%
2018/08/29	0	0.00	4	58.00	58.40	-4	5,200	-0.08%
2018/08/28	1	56.10	0	0.00	55.50	1	5,216	0.02%
2018/08/27	0	0.00	3	54.53	55.20	-3	5,241	-0.06%
2018/08/24	1	53.40	0	0.00	53.40	1	5,258	0.02%
2018/08/22	0	0.00	2	54.40	54.30	-2	5,357	-0.04%
2018/08/21	2	53.35	3	53.50	53.50	-1	5,428	-0.02%
2018/08/20	3	54.93	5	53.66	53.30	-2	5,452	-0.04%
2018/08/17	1	56.90	0	0.00	56.90	1	5,360	0.02%
2018/08/16	0	0.00	3	57.13	56.70	-3	5,465	-0.05%
2018/08/14	0	0.00	1	58.50	58.90	-1	5,475	-0.02%
2018/08/13	4	58.48	0	0.00	58.20	4	5,609	0.07%
2018/08/10	0	0.00	1	61.70	61.30	-1	5,574	-0.02%
2018/08/09	1	61.70	0	0.00	61.70	1	5,699	0.02%
2018/08/08	1	62.30	0	0.00	62.30	1	5,729	0.02%
2018/08/07	4	62.80	3	62.93	62.30	1	5,763	0.02%
2018/08/06	0	0.00	1	63.00	63.10	-1	5,704	-0.02%
2018/08/03	5	62.24	1	62.50	61.80	4	5,672	0.07%
2018/08/02	4	61.53	12	62.28	61.10	-8	5,662	-0.14%
2018/08/01	17	62.36	7	62.61	62.50	10	5,636	0.18%
2018/07/31	6	61.37	1	62.20	60.60	5	5,546	0.09%
2018/07/30	1	60.40	0	0.00	60.40	1	5,491	0.02%
2018/07/27	1	59.90	6	60.62	62.20	-5	5,676	-0.09%
2018/07/26	0	0.00	2	60.95	61.00	-2	5,536	-0.04%
2018/07/25	3	60.90	0	0.00	60.80	3	5,528	0.05%
2018/07/24	10	62.09	23	61.47	61.10	-13	5,503	-0.24%
2018/07/23	10	65.20	1	63.60	63.60	9	5,308	0.17%
2018/07/20	1	67.00	8	67.35	67.80	-7	5,209	-0.13%
2018/07/19	2	67.10	3	68.10	66.30	-1	5,284	-0.02%
2018/07/18	8	67.90	2	64.95	67.90	6	5,321	0.11%
2018/07/17	2	62.45	0	0.00	62.30	2	5,165	0.04%
2018/07/13	0	0.00	2	62.70	62.40	-2	5,435	-0.04%
2018/07/12	0	0.00	1	61.60	61.70	-1	5,790	-0.02%
2018/07/11	1	60.50	4	60.90	60.50	-3	6,117	-0.05%
2018/07/10	0	0.00	1	59.20	59.40	-1	6,364	-0.02%
2018/07/06	4	61.15	1	61.80	61.10	3	6,760	0.04%
2018/07/04	0	0.00	1	62.80	62.70	-1	6,764	-0.01%
2018/07/03	0	0.00	20	62.85	62.20	-20	6,799	-0.29%
2018/07/02	22	64.65	21	63.22	63.00	1	6,841	0.01%
2018/06/27	5	63.20	0	0.00	62.70	5	6,849	0.07%
2018/06/26	0	0.00	1	62.40	62.60	-1	6,878	-0.01%
2018/06/22	5	62.64	8	62.80	62.40	-3	6,917	-0.04%
2018/06/20	5	63.50	0	0.00	63.30	5	6,947	0.07%
2018/06/19	9	65.62	10	65.62	65.00	-1	6,953	-0.01%
2018/06/14	4	67.40	0	0.00	65.50	4	6,966	0.06%
2018/06/13	5	65.50	5	65.52	65.50	0	7,088	0.00%
2018/06/12	1	65.40	1	65.10	65.10	0	7,191	0.00%
2018/06/11	0	0.00	2	66.70	66.20	-2	7,214	-0.03%
2018/06/08	38	66.86	1	66.70	66.70	37	7,249	0.51%
2018/06/07	13	67.89	4	68.05	66.80	9	7,316	0.12%
2018/06/06	27	69.41	16	70.01	69.50	11	7,194	0.15%
2018/06/05	1	66.90	9	67.03	67.30	-8	7,006	-0.11%
2018/06/01	6	64.80	1	64.60	64.80	5	7,030	0.07%
2018/05/31	1	64.80	0	0.00	64.30	1	7,037	0.01%
2018/05/30	5	65.98	0	0.00	65.80	5	7,034	0.07%
2018/05/29	3	67.37	5	67.20	66.00	-2	7,029	-0.03%
2018/05/28	3	66.37	18	66.55	66.80	-15	6,988	-0.21%
2018/05/25	0	0.00	1	66.20	65.90	-1	7,093	-0.01%
2018/05/24	10	65.90	3	66.20	66.60	7	7,119	0.10%
2018/05/23	7	65.24	1	65.10	65.10	6	7,096	0.08%
2018/05/22	0	0.00	6	64.93	64.50	-6	7,150	-0.08%
2018/05/21	3	66.13	5	66.30	65.10	-2	7,327	-0.03%
2018/05/17	7	64.79	12	64.79	64.20	-5	7,663	-0.07%
2018/05/16	2	63.00	0	0.00	63.00	2	7,943	0.03%
2018/05/15	1	63.40	0	0.00	63.10	1	8,215	0.01%
2018/05/14	3	64.20	0	0.00	63.80	3	8,670	0.03%
2018/05/11	10	64.70	0	0.00	64.50	10	8,955	0.11%
2018/05/10	0	0.00	3	64.87	64.50	-3	9,567	-0.03%
2018/05/09	1	63.00	0	0.00	63.00	1	9,803	0.01%
2018/05/08	0	0.00	1	64.20	63.80	-1	10,168	-0.01%
2018/05/07	1	62.00	1	62.60	62.70	0	10,436	0.00%
2018/05/04	7	61.87	3	62.07	61.20	4	10,847	0.04%
2018/05/03	3	64.10	2	65.00	63.80	1	10,823	0.01%
2018/05/02	1	64.60	2	65.30	65.60	-1	11,215	-0.01%
2018/04/27	1	64.30	0	0.00	64.20	1	11,456	0.01%
2018/04/26	22	66.43	20	65.50	63.50	2	11,494	0.02%
2018/04/25	2	64.20	4	64.93	65.50	-2	11,423	-0.02%
2018/04/24	1	62.40	3	61.93	62.90	-2	11,292	-0.02%
2018/04/23	2	66.90	0	0.00	66.00	2	11,038	0.02%
2018/04/20	2	68.95	2	68.75	68.10	0	10,952	0.00%
2018/04/18	6	70.37	9	70.29	68.50	-3	10,695	-0.03%
2018/04/17	22	74.69	13	73.25	71.00	9	10,337	0.09%
2018/04/16	4	79.40	18	79.54	78.20	-14	10,028	-0.14%
2018/04/13	12	78.26	22	78.53	77.50	-10	9,783	-0.10%
2018/04/12	1	71.90	1	72.30	72.60	0	9,424	0.00%
2018/04/11	0	0.00	1	72.20	71.70	-1	9,583	-0.01%
2018/04/09	0	0.00	8	72.33	72.70	-8	9,556	-0.08%
2018/04/03	3	71.37	6	70.98	71.20	-3	9,530	-0.03%
2018/04/02	1	73.00	0	0.00	72.50	1	9,489	0.01%
2018/03/31	5	73.08	0	0.00	72.80	5	9,492	0.05%
2018/03/30	22	73.25	8	73.66	72.70	14	9,500	0.15%
2018/03/29	5	73.28	0	0.00	72.40	5	9,550	0.05%
2018/03/28	1	73.80	2	73.25	72.90	-1	9,532	-0.01%
2018/03/27	2	74.30	2	73.05	73.10	0	9,510	0.00%
2018/03/23	3	69.87	1	70.80	71.10	2	9,584	0.02%
2018/03/21	3	73.80	0	0.00	73.50	3	9,582	0.03%
2018/03/20	1	73.70	6	73.43	73.40	-5	9,571	-0.05%
2018/03/19	5	75.38	6	74.88	74.10	-1	9,578	-0.01%
2018/03/16	3	73.60	2	74.10	73.50	1	9,445	0.01%
2018/03/15	0	0.00	1	73.40	72.90	-1	9,417	-0.01%
2018/03/14	9	72.30	2	73.00	71.90	7	9,447	0.07%
2018/03/13	1	73.10	1	73.80	73.20	0	9,506	0.00%
2018/03/12	53	72.28	53	71.71	71.90	0	9,604	0.00%
2018/03/08	3	72.00	13	72.65	72.10	-10	9,799	-0.10%
2018/03/07	2	70.10	1	69.90	70.20	1	9,717	0.01%
2018/03/06	2	69.90	2	70.15	70.00	0	9,756	0.00%
2018/03/05	4	71.18	1	71.10	70.00	3	9,774	0.03%
2018/03/02	2	71.10	2	71.35	71.00	0	9,787	0.00%
2018/03/01	4	71.80	3	71.63	71.90	1	9,791	0.01%
2018/02/27	3	74.10	11	74.95	72.60	-8	9,849	-0.08%
2018/02/26	4	72.83	3	72.97	73.20	1	9,747	0.01%
2018/02/23	11	73.83	0	0.00	72.90	11	9,745	0.11%
2018/02/22	3	73.17	22	72.60	72.50	-19	9,784	-0.19%
2018/02/21	3	72.83	4	73.33	73.70	-1	9,834	-0.01%
2018/02/12	7	70.01	6	70.03	68.90	1	9,840	0.01%
2018/02/09	14	68.23	15	67.35	69.80	-1	9,841	-0.01%
2018/02/08	15	72.23	11	72.11	70.80	4	9,486	0.04%
2018/02/07	12	78.13	11	77.69	75.50	1	9,260	0.01%
2018/02/06	11	77.65	6	78.00	76.60	5	9,230	0.05%
2018/02/05	5	85.24	0	0.00	85.00	5	8,934	0.06%
2018/02/02	18	92.84	15	92.61	91.40	3	8,933	0.03%
2018/02/01	27	103.50	29	101.98	101.50	-2	8,656	-0.02%
2018/01/31	26	101.31	22	102.16	104.00	4	8,489	0.05%
2018/01/30	7	100.94	48	101.26	99.50	-41	8,227	-0.50%
2018/01/29	75	100.23	81	100.98	100.50	-6	8,091	-0.07%
2018/01/26	61	96.29	59	96.69	96.80	2	7,838	0.03%
2018/01/25	107	94.96	87	96.45	94.70	20	7,710	0.26%	大買/
2018/01/24	4	91.25	13	92.15	92.90	-9	7,540	-0.12%
2018/01/23	5	89.64	2	89.55	88.30	3	7,405	0.04%
2018/01/22	4	88.93	3	88.87	88.70	1	7,440	0.01%
2018/01/19	1	87.20	1	86.40	86.70	0	7,471	0.00%
2018/01/18	10	87.50	0	0.00	86.70	10	7,480	0.13%
2018/01/17	1	86.80	0	0.00	87.60	1	7,547	0.01%
2018/01/16	1	87.60	1	87.50	87.60	0	7,569	0.00%
2018/01/09	1	86.00	3	85.93	85.80	-2	7,898	-0.03%
2018/01/08	1	88.70	2	88.50	87.20	-1	7,993	-0.01%
2018/01/05	6	88.75	4	89.48	87.20	2	7,976	0.03%
2018/01/02	2	83.80	0	0.00	83.70	2	8,156	0.02%