TPK-KY (3673)-凱基-中壢券商分點個股進出

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
37.15
漲跌
▲0.70
漲幅
+1.92%
成交量
1,065張
產業
上市光電類股▲0.95%
548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-中壢券商分點個股進出

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-中壢券商分點個股進出
凱基-中壢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
2024/04/24	2	37.00	4	36.85	37.15	-2	2,521	-0.08%
2024/04/18	1	37.90	1	37.80	37.70	0	2,577	0.00%
2024/04/17	0	37.55	0	0.00	37.00	0	2,582	0.00%
2024/04/15	0	38.33	0	0.00	38.05	0	2,557	0.00%
2024/04/12	0	0.00	10	38.70	38.80	-10	2,563	-0.39%
2024/04/11	0	39.80	24	39.70	39.45	-24	2,603	-0.92%
2024/04/10	11	40.12	1	40.40	40.35	10	2,595	0.39%
2024/04/09	0	0.00	17	38.59	38.60	-17	2,554	-0.67%
2024/04/08	1	38.50	0	0.00	38.65	1	2,582	0.04%
2024/04/03	21.1	39.40	4	39.33	39.10	17.1	2,546	0.67%
2024/04/02	20	38.65	18	38.41	38.60	2	2,462	0.08%
2024/04/01	3	38.25	5	37.95	38.10	-2	2,394	-0.08%
2024/03/29	0	0.00	2	36.83	36.85	-2	2,312	-0.09%
2024/03/28	6	37.25	0	0.00	36.90	6	2,288	0.26%
2024/03/27	0	0.00	1	36.60	36.45	-1	2,223	-0.04%
2024/03/26	0	0.00	5	36.30	35.95	-5	2,181	-0.23%
2024/03/25	2	36.15	4	36.33	36.25	-2	2,128	-0.09%
2024/03/22	1	35.00	2	35.40	35.65	-1	2,092	-0.05%
2024/03/21	0	0.00	1	35.25	35.10	-1	2,047	-0.05%
2024/03/20	0	0.00	6	34.44	33.90	-6	2,021	-0.30%
2024/03/19	0	0.00	1	34.30	34.25	-1	2,012	-0.05%
2024/03/15	1	34.05	1	34.05	34.15	0	2,008	0.00%
2024/03/14	1	34.25	0	0.00	34.45	1	1,985	0.05%
2024/03/13	1	34.50	0	0.00	34.85	1	1,972	0.05%
2024/03/12	0	0.00	1	34.90	35.05	-1	1,957	-0.05%
2024/03/11	2	33.93	0	0.00	33.85	2	1,933	0.10%
2024/03/08	0	0.00	2	35.30	34.90	-2	1,884	-0.11%
2024/03/07	1	34.90	0	0.00	34.85	1	1,843	0.05%
2024/03/06	1	34.85	0	0.00	34.85	1	1,813	0.06%
2024/03/05	2	35.45	0	0.00	35.05	2	1,745	0.11%
2024/03/04	0	0.00	1	35.05	35.00	-1	1,724	-0.06%
2024/03/01	0	35.40	1	35.40	35.15	-1	1,712	-0.06%
2024/02/29	1	35.20	0	0.00	34.95	1	1,718	0.06%
2024/02/27	0	0.00	4	34.95	35.00	-4	1,737	-0.23%
2024/02/26	0	0.00	4	35.40	35.30	-4	1,740	-0.23%
2024/02/23	0	0.00	1	36.20	35.65	-1	1,730	-0.06%
2024/02/22	1	36.45	0	0.00	36.70	1	1,706	0.06%
2024/02/21	0	0.00	0.1	36.75	36.65	-0.1	1,699	0.00%
2024/02/20	3	37.00	1	36.90	36.95	2	1,699	0.12%
2024/02/19	6	37.45	3	37.77	37.50	3	1,693	0.18%
2024/02/16	4	37.00	3	37.15	37.35	1	1,662	0.06%
2024/02/15	0	0.00	2	34.73	34.60	-2	1,558	-0.13%
2024/01/30	3.1	36.54	0	0.00	36.15	3.1	1,491	0.20%
2024/01/29	0	0.00	1	36.85	36.90	-1	1,464	-0.07%
2024/01/26	3	36.93	0	0.00	36.35	3	1,447	0.21%
2024/01/25	3	36.57	0	0.00	36.50	3	1,376	0.22%
2024/01/19	3	35.60	5	36.03	35.60	-2	1,289	-0.16%
2024/01/18	6	35.47	5	35.95	35.70	1	1,266	0.08%
2024/01/16	1	36.50	0	0.00	36.10	1	1,219	0.08%
2024/01/12	3	35.90	3	36.70	35.35	0	1,165	0.00%
2024/01/11	0	0.00	1	35.65	36.30	-1	1,146	-0.09%
2024/01/10	1	35.25	0	0.00	35.05	1	1,136	0.09%
2024/01/08	4	36.86	0	0.00	36.50	4	1,113	0.36%
2024/01/05	3	37.65	6	38.28	37.40	-3	1,096	-0.27%
2024/01/04	1	37.00	0	0.00	37.05	1	1,012	0.10%
2024/01/03	13	38.30	14	37.74	37.25	-1	972	-0.10%
2024/01/02	5	38.09	2	38.18	38.10	3	907	0.33%
2023/12/29	1	36.35	2	36.65	36.20	-1	840	-0.12%
2023/12/28	1	36.65	13	36.33	36.50	-12	829	-1.45%
2023/12/27	1	35.85	0	0.00	35.85	1	808	0.12%
2023/12/26	0	0.00	1	35.35	35.65	-1	809	-0.12%
2023/12/22	1	34.30	0	0.00	34.30	1	789	0.13%
2023/12/20	1	34.45	0	0.00	34.55	1	791	0.13%
2023/12/15	0	0.00	2	35.55	35.30	-2	808	-0.25%
2023/12/12	1	35.15	0	0.00	35.15	1	829	0.12%
2023/12/08	4	34.91	1	35.05	34.75	3	840	0.36%
2023/12/07	2	35.13	1	35.35	35.25	1	841	0.12%
2023/12/06	2	35.63	0	0.00	35.50	2	843	0.24%
2023/12/05	0	0.00	9	36.13	36.00	-9	842	-1.07%
2023/12/04	4	36.10	0	0.00	35.85	4	834	0.48%
2023/11/29	0	0.00	1	35.75	35.50	-1	854	-0.12%
2023/11/27	1	35.35	0	0.00	35.05	1	872	0.11%
2023/11/24	1	36.30	1	36.20	36.05	0	867	0.00%
2023/11/22	0	0.00	1	35.05	35.05	-1	825	-0.12%
2023/11/21	1	35.05	2	35.33	34.90	-1	832	-0.12%
2023/11/20	0	0.00	1	35.45	35.35	-1	835	-0.12%
2023/11/17	0	0.00	5	34.86	35.20	-5	834	-0.60%
2023/11/16	7	34.76	8	34.73	34.85	-1	842	-0.12%
2023/11/15	1	33.80	3.6	33.64	33.95	-2.6	832	-0.31%
2023/11/03	0	0.00	1	32.75	32.75	-1	1,092	-0.09%
2023/10/30	2	32.48	0	0.00	32.35	2	1,151	0.17%
2023/10/27	0	0.00	10	32.15	31.95	-10	1,160	-0.86%
2023/10/26	0	0.00	1	32.00	32.00	-1	1,190	-0.08%
2023/10/25	0	0.00	10	32.70	32.70	-10	1,201	-0.83%
2023/10/19	3	32.97	0	0.00	32.70	3	1,286	0.23%
2023/10/18	3	33.32	0	0.00	33.15	3	1,304	0.23%
2023/10/17	1	34.25	0	0.00	33.75	1	1,329	0.08%
2023/10/16	1	34.55	4	34.55	34.40	-3	1,368	-0.22%
2023/10/13	14	34.91	1	35.00	34.90	13	1,439	0.90%
2023/10/06	1	34.00	0	0.00	34.05	1	1,538	0.06%
2023/10/05	10	34.37	0	0.00	34.40	10	1,574	0.64%
2023/10/03	0	0.00	1	34.65	34.35	-1	1,641	-0.06%
2023/10/02	0	0.00	2	34.20	34.20	-2	1,752	-0.11%
2023/09/28	1	33.55	0	0.00	33.65	1	1,796	0.06%
2023/09/27	2	33.60	0	0.00	33.55	2	1,869	0.11%
2023/09/26	1	34.00	0	0.00	33.75	1	1,952	0.05%
2023/09/22	0	0.00	6	33.45	33.70	-6	2,088	-0.29%
2023/09/21	4	33.36	5	33.35	33.40	-1	2,131	-0.05%
2023/09/20	5	34.15	0	0.00	34.10	5	2,146	0.23%
2023/09/19	2	34.70	0	0.00	34.35	2	2,206	0.09%
2023/09/18	4	34.48	0	0.00	34.60	4	2,360	0.17%
2023/09/15	7	34.85	0	0.00	34.55	7	2,680	0.26%
2023/09/14	0	0.00	3	35.22	35.30	-3	2,747	-0.11%
2023/09/12	1	34.65	0	0.00	34.50	1	2,885	0.03%
2023/09/08	1	35.00	0	0.00	35.05	1	2,952	0.03%
2023/09/06	2	35.35	0	0.00	35.15	2	3,042	0.07%
2023/09/05	2	35.53	0	0.00	35.55	2	3,162	0.06%
2023/09/04	1	35.70	3	35.47	35.50	-2	3,339	-0.06%
2023/08/30	0	0.00	1	34.75	34.70	-1	3,667	-0.03%
2023/08/21	0	0.00	1	35.25	34.85	-1	4,221	-0.02%
2023/08/18	7	34.97	0	0.00	34.35	7	4,239	0.17%
2023/08/17	2	34.80	0	0.00	34.85	2	4,286	0.05%
2023/08/16	1	34.50	2	34.15	34.50	-1	4,380	-0.02%
2023/08/14	1	34.45	0	0.00	34.45	1	4,550	0.02%
2023/08/11	2	35.08	0	0.00	35.30	2	4,726	0.04%
2023/08/10	4	35.76	52	35.54	35.40	-48	4,741	-1.01%
2023/08/08	1	38.15	1	38.65	38.10	0	4,665	0.00%
2023/08/04	0	0.00	2	38.75	38.90	-2	4,781	-0.04%
2023/08/02	6	38.67	16	38.46	38.35	-10	4,876	-0.21%
2023/08/01	1	39.00	50	39.00	39.15	-49	4,892	-1.00%
2023/07/31	0	0.00	2	39.50	39.15	-2	4,954	-0.04%
2023/07/28	0	0.00	2	39.90	39.90	-2	5,099	-0.04%
2023/07/27	0	0.00	1	40.50	40.45	-1	5,096	-0.02%
2023/07/26	2	39.75	0	0.00	39.75	2	5,089	0.04%
2023/07/25	1	39.85	0	0.00	39.60	1	5,107	0.02%
2023/07/24	0	0.00	1	39.10	39.40	-1	5,107	-0.02%
2023/07/21	21	40.24	0	0.00	40.10	21	5,091	0.41%
2023/07/20	10	39.85	10	41.37	40.80	0	5,113	0.00%
2023/07/19	7	40.00	2	40.18	40.00	5	5,127	0.10%
2023/07/18	46	40.71	20	41.00	40.15	26	5,194	0.50%
2023/07/17	10	41.80	0	0.00	41.80	10	5,365	0.19%
2023/07/14	16	41.31	1	41.50	41.25	15	5,904	0.25%
2023/07/13	6	41.83	1	41.50	41.50	5	5,946	0.08%
2023/07/11	10	42.21	0	0.00	42.10	10	6,128	0.16%
2023/07/10	7	42.78	0	0.00	42.45	7	6,131	0.11%
2023/07/07	8	43.26	0	0.00	43.10	8	6,198	0.13%
2023/07/05	1	46.05	2	45.73	45.55	-1	6,179	-0.02%
2023/07/04	2	45.85	12	45.92	45.55	-10	6,114	-0.16%
2023/07/03	5	45.67	1	45.50	45.35	4	6,039	0.07%
2023/06/30	3	43.60	0	0.00	44.30	3	5,949	0.05%
2023/06/29	5	44.10	10	43.76	43.90	-5	5,909	-0.08%
2023/06/28	16	43.28	13	43.52	43.25	3	5,876	0.05%
2023/06/27	15	43.15	13	43.40	43.05	2	5,870	0.03%
2023/06/26	17	44.04	9	44.05	43.95	8	5,812	0.14%
2023/06/21	38	45.24	26	45.15	45.05	12	5,673	0.21%
2023/06/20	5	42.75	3	42.93	42.70	2	5,357	0.04%
2023/06/19	4	42.25	6	40.80	42.50	-2	5,310	-0.04%
2023/06/16	6	41.94	1	42.40	41.85	5	5,255	0.10%
2023/06/15	3	42.62	4	42.65	42.65	-1	5,181	-0.02%
2023/06/14	0	0.00	1	43.00	42.40	-1	5,159	-0.02%
2023/06/13	10	42.50	6	42.62	42.70	4	5,169	0.08%
2023/06/12	12	42.79	2	43.10	42.80	10	5,144	0.19%
2023/06/09	11	43.11	3	43.00	42.75	8	5,135	0.16%
2023/06/08	13	44.27	6	43.98	43.80	7	5,065	0.14%
2023/06/07	5	43.57	0	0.00	43.20	5	4,933	0.10%
2023/06/06	2	43.85	20	43.75	43.95	-18	4,808	-0.37%
2023/06/05	6	42.83	0	0.00	42.90	6	4,731	0.13%
2023/06/02	5	43.31	14	42.46	42.35	-9	4,735	-0.19%
2023/06/01	4	43.08	7	43.86	43.25	-3	4,749	-0.06%
2023/05/31	0	0.00	2	42.33	42.40	-2	4,545	-0.04%
2023/05/30	2	42.00	0	0.00	42.00	2	4,518	0.04%
2023/05/26	3	40.95	3	41.18	41.00	0	4,527	0.00%
2023/05/25	1	41.60	2.1	41.98	41.60	-1.1	4,639	-0.02%
2023/05/24	2	41.40	2	41.53	41.55	0	4,706	0.00%
2023/05/23	4	41.43	21	41.95	41.60	-17	4,677	-0.36%
2023/05/22	11	41.73	2	41.80	41.60	9	4,624	0.19%
2023/05/19	1	40.50	1	40.30	40.30	0	4,515	0.00%
2023/05/18	16	40.85	9	40.94	40.50	7	4,443	0.16%
2023/05/17	12	39.99	10	40.30	40.60	2	4,302	0.05%
2023/05/16	0	0.00	11	38.94	38.95	-11	4,083	-0.27%
2023/05/15	0	0.00	5	38.30	38.30	-5	4,023	-0.12%
2023/05/12	0	0.00	1	38.05	38.10	-1	4,004	-0.02%
2023/05/11	5	37.81	1	38.95	37.60	4	3,987	0.10%
2023/05/10	4	38.55	0	0.00	38.45	4	3,927	0.10%
2023/05/09	0	0.00	2	39.58	39.55	-2	3,851	-0.05%
2023/05/08	0	0.00	1	38.90	38.75	-1	3,758	-0.03%
2023/05/05	7	38.36	6	38.21	38.30	1	3,720	0.03%
2023/05/04	12	38.78	17	38.84	38.95	-5	3,654	-0.14%
2023/05/03	1	37.10	0	0.00	37.05	1	3,480	0.03%
2023/05/02	6	37.55	1	37.75	37.50	5	3,473	0.14%
2023/04/28	0	0.00	3	37.35	37.35	-3	3,468	-0.09%
2023/04/26	1	37.00	0	0.00	37.20	1	3,407	0.03%
2023/04/24	2	37.63	2.2	38.20	37.70	-0.2	3,331	-0.01%
2023/04/21	11	38.15	32	38.08	37.50	-21	3,281	-0.64%
2023/04/20	7	39.04	21	39.33	38.50	-14	3,166	-0.44%
2023/04/19	128	42.64	93	41.53	41.25	35	2,923	1.20%	大買/
2023/04/18	0	0.00	5	41.50	41.50	-5	2,349	-0.21%
2023/04/17	2	37.55	0	0.00	37.75	2	2,264	0.09%
2023/04/14	17	37.53	7	37.26	37.90	10	2,165	0.46%
2023/04/13	0	0.00	4	36.50	36.25	-4	1,988	-0.20%
2023/04/12	1	36.50	19	36.95	36.80	-18	1,947	-0.92%
2023/04/11	2	36.68	1	36.70	36.40	1	1,843	0.05%
2023/04/10	1	33.75	0	0.00	34.60	1	1,719	0.06%
2023/04/06	2	34.10	0	0.00	34.05	2	1,688	0.12%
2023/03/30	9	34.58	0	0.00	34.30	9	1,673	0.54%
2023/03/28	1	34.10	0	0.00	34.30	1	1,666	0.06%
2023/03/27	0	0.00	2	35.10	35.00	-2	1,634	-0.12%
2023/03/23	0	0.00	7	35.20	35.15	-7	1,604	-0.44%
2023/03/22	9	35.60	0	0.00	35.30	9	1,593	0.56%
2023/03/21	1	35.05	0	0.00	34.75	1	1,549	0.06%
2023/03/17	0	0.00	4	34.65	34.35	-4	1,525	-0.26%
2023/03/16	4	34.53	1	34.40	34.10	3	1,501	0.20%
2023/03/15	1	34.50	1	34.90	34.40	0	1,467	0.00%
2023/03/14	0	0.00	1	34.90	35.00	-1	1,453	-0.07%
2023/03/13	4	35.60	40	35.41	35.60	-36	1,411	-2.55%
2023/03/10	6	34.63	0	0.00	34.50	6	1,357	0.44%
2023/03/09	1	35.65	5	35.60	35.50	-4	1,311	-0.31%
2023/03/08	13	36.07	1	35.85	36.10	12	1,277	0.94%
2023/03/07	7	37.14	4	36.75	36.75	3	1,226	0.24%
2023/03/06	2	36.75	2	36.20	36.50	0	1,156	0.00%
2023/03/03	0	0.00	2	34.28	34.10	-2	1,046	-0.19%
2023/03/02	4	34.01	25	34.03	33.90	-21	1,037	-2.02%
2023/03/01	2	33.75	2	33.80	33.75	0	1,000	0.00%
2023/02/24	6	34.15	5	34.44	34.20	1	970	0.10%
2023/02/23	18	34.68	7	35.02	35.05	11	888	1.24%
2023/02/22	9	33.49	5	33.64	33.95	4	712	0.56%
2023/02/20	1	31.90	3	31.67	31.95	-2	605	-0.33%
2023/02/17	1	31.10	0	0.00	31.20	1	600	0.17%
2023/02/13	0	0.00	4	30.55	30.50	-4	624	-0.64%
2023/02/09	1	30.85	0	0.00	30.80	1	639	0.16%
2023/02/06	0	0.00	1	31.40	31.25	-1	641	-0.16%
2023/02/03	1	31.15	1	31.05	31.35	0	634	0.00%
2023/02/02	2	30.85	1	31.05	31.05	1	627	0.16%
2023/02/01	3	30.60	0	0.00	30.60	3	659	0.45%
2023/01/30	0	0.00	5	30.05	30.05	-5	674	-0.74%
2023/01/13	0	0.00	3	29.60	29.60	-3	695	-0.43%
2023/01/11	0	0.00	1	30.10	30.05	-1	709	-0.14%
2023/01/09	1	30.00	0	0.00	30.05	1	709	0.14%
2022/12/23	0	0.00	2	29.70	29.70	-2	810	-0.25%
2022/12/21	1	29.80	0	0.00	29.45	1	836	0.12%
2022/12/20	1	29.70	0	0.00	29.50	1	843	0.12%
2022/11/22	0	0.00	5	30.95	31.05	-5	963	-0.52%
2022/11/21	5	30.60	0	0.00	30.70	5	1,051	0.48%
2022/11/17	0	0.00	25	31.37	31.55	-25	1,091	-2.29%
2022/11/16	10	30.95	0	0.00	30.80	10	1,126	0.89%
2022/11/09	0	0.00	1	30.50	30.55	-1	1,243	-0.08%
2022/11/08	0	0.00	30	30.45	30.10	-30	1,254	-2.39%
2022/11/03	5	29.65	0	0.00	29.70	5	1,276	0.39%
2022/10/31	0	0.00	5	28.75	28.50	-5	1,267	-0.39%
2022/10/28	24	28.58	2	28.60	28.10	22	1,268	1.73%
2022/10/27	5	29.65	0	0.00	29.70	5	1,228	0.41%
2022/10/24	5	30.25	0	0.00	30.05	5	1,214	0.41%
2022/10/21	1	30.20	0	0.00	29.80	1	1,222	0.08%
2022/10/20	10	30.63	0	0.00	30.50	10	1,219	0.82%
2022/10/19	0	0.00	10	31.55	31.20	-10	1,218	-0.82%
2022/10/18	5	31.60	0	0.00	31.60	5	1,208	0.41%
2022/10/17	5	30.80	0	0.00	31.40	5	1,207	0.41%
2022/10/14	0	0.00	2	31.15	31.65	-2	1,210	-0.17%
2022/10/13	1	30.60	0	0.00	29.80	1	1,219	0.08%
2022/10/12	1	30.90	2	30.50	31.05	-1	1,210	-0.08%
2022/10/11	1	30.95	0	0.00	30.95	1	1,208	0.08%
2022/10/07	2	32.60	0	0.00	32.60	2	1,189	0.17%
2022/09/29	0	0.00	9	30.82	30.90	-9	1,169	-0.77%
2022/09/26	7	32.44	0	0.00	32.15	7	1,153	0.61%
2022/09/23	0	0.00	1	34.65	34.20	-1	1,160	-0.09%
2022/09/21	2	34.90	0	0.00	34.90	2	1,165	0.17%
2022/09/14	1	34.95	0	0.00	35.00	1	1,201	0.08%
2022/09/08	0	0.00	10	34.95	35.45	-10	1,213	-0.82%
2022/09/07	5	34.40	0	0.00	34.40	5	1,216	0.41%
2022/09/05	0	0.00	6	35.03	34.85	-6	1,213	-0.49%
2022/09/02	2	35.53	16	35.54	35.45	-14	1,207	-1.16%
2022/08/30	2	36.33	0	0.00	36.35	2	1,181	0.17%
2022/08/29	15	36.53	1	36.40	36.05	14	1,214	1.15%
2022/08/26	4	37.51	29	37.93	37.50	-25	1,183	-2.11%
2022/08/25	4	36.61	5	36.76	36.85	-1	1,090	-0.09%
2022/08/24	13	36.19	10	36.08	36.00	3	1,069	0.28%
2022/08/23	5	36.32	0	0.00	36.40	5	1,050	0.48%
2022/08/22	5	36.11	7	36.85	36.35	-2	1,010	-0.20%
2022/08/19	20	36.06	35	35.16	36.10	-15	934	-1.60%
2022/08/18	1	33.90	1	33.90	33.95	0	873	0.00%
2022/08/17	34	33.82	0	0.00	33.80	34	873	3.89%
2022/08/16	0	0.00	3	33.90	33.90	-3	879	-0.34%
2022/08/15	0	0.00	15	34.20	33.80	-15	882	-1.70%
2022/08/12	5	34.20	10	34.81	34.10	-5	880	-0.57%
2022/08/11	3	35.40	3	35.20	35.35	0	859	0.00%
2022/08/08	10	34.20	0	0.00	34.25	10	859	1.16%
2022/08/04	0	0.00	10	33.35	33.50	-10	910	-1.10%
2022/08/01	2	34.30	17	34.21	34.75	-15	963	-1.56%
2022/07/28	0	0.00	10	34.20	34.10	-10	987	-1.01%
2022/07/27	0	0.00	1	34.20	34.70	-1	983	-0.10%
2022/07/25	0	0.00	1	33.65	33.80	-1	983	-0.10%
2022/07/22	0	0.00	1	33.70	33.60	-1	994	-0.10%
2022/07/20	11	34.54	0	0.00	34.55	11	1,022	1.08%
2022/07/19	9	34.65	0	0.00	34.85	9	1,020	0.88%
2022/07/13	2	34.08	0	0.00	34.15	2	1,035	0.19%
2022/07/12	0	0.00	1	33.80	33.20	-1	1,040	-0.10%
2022/07/11	15	33.98	0	0.00	34.10	15	1,039	1.44%
2022/07/07	4	32.35	0	0.00	33.30	4	1,042	0.38%
2022/07/06	4	32.83	0	0.00	32.30	4	1,054	0.38%
2022/07/05	2	32.60	0	0.00	33.15	2	1,100	0.18%
2022/06/29	2	34.90	24	34.62	34.85	-22	1,119	-1.97%
2022/06/28	0	0.00	4	34.98	35.00	-4	1,113	-0.36%
2022/06/27	17	34.71	24	34.89	35.10	-7	1,115	-0.63%
2022/06/22	0	0.00	8	33.00	33.00	-8	1,095	-0.73%
2022/06/20	11	33.65	0	0.00	33.00	11	1,104	1.00%
2022/06/17	2	34.23	0	0.00	34.65	2	1,093	0.18%
2022/06/16	1	35.15	0	0.00	34.25	1	1,090	0.09%
2022/06/15	0	0.00	19	34.70	34.90	-19	1,101	-1.73%
2022/06/14	14	34.13	0	0.00	34.40	14	1,112	1.26%
2022/06/13	9	34.49	22	34.61	34.35	-13	1,125	-1.15%
2022/06/10	2	35.35	2	35.15	35.20	0	1,135	0.00%
2022/06/09	1	34.70	0	0.00	34.80	1	1,132	0.09%
2022/06/07	6	35.76	6	35.38	35.20	0	1,149	0.00%
2022/05/31	0	0.00	1	34.15	34.25	-1	1,156	-0.09%
2022/05/30	3	34.00	0	0.00	34.05	3	1,163	0.26%
2022/05/25	3	33.40	4	33.44	33.30	-1	1,226	-0.08%
2022/05/19	1	32.10	0	0.00	32.25	1	1,252	0.08%
2022/05/18	3	32.92	0	0.00	32.90	3	1,250	0.24%
2022/05/17	0	0.00	1	32.40	32.45	-1	1,254	-0.08%
2022/05/10	1	31.80	0	0.00	31.90	1	1,230	0.08%
2022/05/09	5	32.70	0.2	32.00	31.85	4.8	1,214	0.40%
2022/05/06	7	33.30	0	0.00	33.30	7	1,180	0.59%
2022/05/05	1	34.40	0	0.00	34.20	1	1,167	0.09%
2022/04/28	0	34.35	0	0.00	34.10	0	1,201	0.00%
2022/04/27	10	34.15	0	0.00	34.05	10	1,193	0.84%
2022/04/26	0	0.00	0.1	35.00	35.10	-0.1	1,183	-0.01%
2022/04/21	3	36.90	0	0.00	36.65	3	1,198	0.25%
2022/04/13	0	0.00	2	35.95	36.05	-2	1,599	-0.13%
2022/04/12	10	35.55	0	0.00	35.85	10	1,604	0.62%
2022/04/07	12	35.57	0	0.00	35.20	12	1,597	0.75%
2022/04/01	5	36.75	0.3	36.60	36.65	4.7	1,567	0.30%
2022/03/31	0	0.00	0	37.25	37.15	0	1,583	0.00%
2022/03/30	9	37.21	0	0.00	37.30	9	1,591	0.57%
2022/03/29	0	37.25	0	0.00	37.15	0	1,599	0.00%
2022/03/28	6	37.12	0.2	37.10	37.35	5.8	1,607	0.36%
2022/03/24	1	37.80	0	0.00	37.80	1	1,634	0.06%
2022/03/22	0	0.00	5	38.10	38.40	-5	1,660	-0.30%
2022/03/21	0	0.00	16	37.97	38.00	-16	1,671	-0.96%
2022/03/18	10	37.90	0	0.00	37.75	10	1,685	0.59%
2022/03/17	0	0.00	11	37.50	37.45	-11	1,717	-0.64%
2022/03/16	10	36.05	0	0.00	36.35	10	1,713	0.58%
2022/03/14	1	37.30	0	0.00	37.30	1	1,737	0.06%
2022/03/11	0	0.00	1	37.15	37.40	-1	1,744	-0.06%
2022/03/10	1	36.75	0	0.00	37.00	1	1,752	0.06%
2022/03/08	0	0.00	0.2	36.20	35.55	-0.2	1,740	-0.01%
2022/03/03	1	38.15	19	38.17	38.15	-18	1,729	-1.04%
2022/03/02	2	37.83	18	37.73	37.90	-16	1,749	-0.91%
2022/03/01	0	0.00	3	38.40	38.40	-3	1,756	-0.17%
2022/02/25	0	0.00	30	38.85	38.45	-30	1,758	-1.71%
2022/02/24	10	39.45	0	0.00	39.05	10	1,745	0.57%
2022/02/22	10	40.00	1	39.65	39.65	9	1,779	0.51%
2022/02/21	1	40.55	1	40.10	40.45	0	1,839	0.00%
2022/02/16	11	39.51	18	39.63	39.30	-7	1,934	-0.36%
2022/02/15	1	39.35	0	0.00	39.25	1	1,945	0.05%
2022/02/14	2	39.50	0	0.00	39.50	2	1,981	0.10%
2022/02/09	0	0.00	1	40.60	40.85	-1	2,000	-0.05%
2022/02/07	0	0.00	4	39.80	40.00	-4	2,050	-0.20%
2022/01/19	0	0.00	1	41.00	40.90	-1	2,743	-0.04%
2022/01/17	0	0.00	2	41.15	41.05	-2	2,929	-0.07%
2022/01/14	2	40.70	0	0.00	40.70	2	2,925	0.07%
2022/01/12	10	42.00	74	42.05	41.80	-64	2,903	-2.20%
2022/01/11	3	42.68	0	0.00	42.65	3	2,885	0.10%
2022/01/10	5	42.78	0	0.00	42.70	5	2,863	0.17%
2022/01/07	5	45.22	1.1	44.45	43.70	3.9	2,813	0.14%
2022/01/06	0	0.00	4	43.65	44.00	-4	2,553	-0.16%
2022/01/04	1	42.50	7	42.90	42.80	-6	2,535	-0.24%
2021/12/30	3	43.85	57	43.89	43.45	-54	2,520	-2.14%
2021/12/29	2	43.25	0	0.00	43.50	2	2,512	0.08%
2021/12/28	0	0.00	5	43.35	43.30	-5	2,529	-0.20%
2021/12/27	70	43.40	0	0.00	43.10	70	2,544	2.75%
2021/12/23	0	0.00	2	43.10	42.95	-2	2,583	-0.08%
2021/12/21	0	0.00	2	43.08	42.75	-2	2,579	-0.08%
2021/12/20	2	42.55	0	0.00	42.55	2	2,570	0.08%
2021/12/17	0	0.00	4	42.10	42.10	-4	2,564	-0.16%
2021/12/16	1	42.20	7	42.35	42.30	-6	2,562	-0.23%
2021/12/15	1	41.35	80	41.68	41.35	-79	2,564	-3.08%
2021/12/14	5	41.77	0	0.00	41.60	5	2,646	0.19%
2021/12/13	1	42.55	4	42.80	42.50	-3	2,648	-0.11%
2021/12/09	5	41.94	2	42.30	41.90	3	2,626	0.11%
2021/12/08	2	41.68	8	42.10	41.60	-6	2,602	-0.23%
2021/12/07	2	41.15	2	41.15	41.30	0	2,596	0.00%
2021/12/06	1	40.45	3	41.22	41.40	-2	2,593	-0.08%
2021/12/03	1	40.50	0	0.00	40.55	1	2,645	0.04%
2021/12/02	0	0.00	1	40.20	40.25	-1	2,646	-0.04%
2021/11/30	80	40.15	4	40.54	39.50	76	2,641	2.88%
2021/11/29	6	39.48	2	40.15	39.90	4	2,644	0.15%
2021/11/25	1	42.00	0	0.00	41.90	1	2,608	0.04%
2021/11/24	4	41.88	0	0.00	41.95	4	2,581	0.15%
2021/11/23	3	41.80	3	41.80	41.80	0	2,568	0.00%
2021/11/22	0	0.00	2.4	41.85	42.25	-2.4	2,566	-0.09%
2021/11/19	1	41.35	2	41.70	41.40	-1	2,548	-0.04%
2021/11/18	2	41.60	0.6	41.50	41.35	1.4	2,535	0.06%
2021/11/17	6	40.66	2	41.00	40.65	4	2,472	0.16%
2021/11/16	7	41.20	0	0.00	41.15	7	2,434	0.29%
2021/11/15	1	42.15	4	41.79	41.85	-3	2,433	-0.12%
2021/11/12	37	40.89	0	0.00	41.30	37	2,409	1.54%
2021/11/11	54	41.36	1	41.65	40.80	53	2,417	2.19%
2021/11/10	9	40.78	0	0.00	40.70	9	2,409	0.37%
2021/11/09	2	41.10	0	0.00	40.85	2	2,422	0.08%
2021/11/08	0	0.00	1	40.90	40.75	-1	2,433	-0.04%
2021/11/05	2	40.58	0	0.00	40.40	2	2,501	0.08%
2021/11/04	1	41.40	1	41.70	41.05	0	2,504	0.00%
2021/11/02	3	41.07	2	41.65	40.75	1	2,478	0.04%
2021/11/01	11	43.85	7.1	43.51	43.20	3.9	2,378	0.16%
2021/10/29	8	42.85	5.1	43.43	42.50	2.9	2,209	0.13%
2021/10/28	6	42.12	5.1	42.87	44.30	0.9	2,034	0.04%
2021/10/27	5.2	40.20	0	0.00	40.30	5.2	1,858	0.28%
2021/10/26	0	0.00	4	39.91	39.95	-4	1,849	-0.22%
2021/10/25	6	41.20	1	41.45	41.05	5	1,805	0.28%
2021/10/18	0	0.00	1	37.60	37.60	-1	1,739	-0.06%
2021/10/15	2	37.38	0	0.00	37.35	2	1,774	0.11%
2021/10/13	2	37.35	0	0.00	37.10	2	1,809	0.11%
2021/10/12	0	0.00	1	37.55	37.60	-1	1,807	-0.06%
2021/10/04	0	0.00	1	38.85	39.00	-1	1,870	-0.05%
2021/09/30	0	0.00	3	38.90	38.95	-3	1,909	-0.16%
2021/09/22	5	37.73	0	0.00	37.20	5	2,133	0.23%
2021/09/17	30	38.28	31	39.10	38.75	-1	2,113	-0.05%
2021/09/10	2	38.40	10	38.50	38.10	-8	2,081	-0.38%
2021/09/09	0.6	37.20	0	0.00	37.20	0.6	2,086	0.03%
2021/09/08	10	37.09	3	37.43	36.85	7	2,092	0.33%
2021/09/07	1	38.90	0	0.00	38.90	1	2,062	0.05%
2021/09/06	5	39.00	0	0.00	39.00	5	2,083	0.24%
2021/08/27	12	39.65	0	0.00	39.80	12	2,189	0.55%
2021/08/25	0	0.00	5	39.35	40.20	-5	2,230	-0.22%
2021/08/18	10	38.70	0	0.00	39.25	10	2,402	0.42%
2021/08/17	6	39.08	0	0.00	38.70	6	2,442	0.25%
2021/08/12	4	40.60	4	39.95	39.90	0	2,487	0.00%
2021/08/10	2	41.85	0	0.00	41.50	2	2,514	0.08%
2021/08/04	0	0.00	1	43.10	43.00	-1	3,226	-0.03%
2021/08/03	3	42.60	0	0.00	42.45	3	3,432	0.09%
2021/08/02	3	42.90	3	42.65	43.00	0	3,511	0.00%
2021/07/30	1	42.95	3	43.27	42.90	-2	3,725	-0.05%
2021/07/28	1	42.85	3	43.00	42.85	-2	3,976	-0.05%
2021/07/27	1	43.95	0	0.00	43.65	1	4,514	0.02%
2021/07/23	2	44.75	1	44.75	44.80	1	5,104	0.02%
2021/07/22	25	44.25	0	0.00	44.20	25	5,665	0.44%
2021/07/21	0	0.00	1	43.70	43.70	-1	6,053	-0.02%
2021/07/20	15	44.48	2	44.65	44.35	13	6,129	0.21%
2021/07/19	0	0.00	1	44.95	44.95	-1	6,169	-0.02%
2021/07/15	18	45.16	0	0.00	45.10	18	6,322	0.28%
2021/07/14	3	45.70	4	45.28	45.30	-1	6,380	-0.02%
2021/07/13	2	45.38	0	0.00	44.95	2	6,548	0.03%
2021/07/09	1	44.45	0	0.00	44.65	1	6,681	0.01%
2021/07/08	0	0.00	2	45.33	45.30	-2	6,699	-0.03%
2021/07/07	0	0.00	1	46.20	46.20	-1	6,695	-0.01%
2021/07/06	20	46.55	6	46.55	46.50	14	6,703	0.21%
2021/07/05	11	46.63	2	46.85	46.80	9	6,838	0.13%
2021/07/02	1	46.20	0	0.00	46.15	1	6,923	0.01%
2021/07/01	1	46.55	1	46.15	46.15	0	6,973	0.00%
2021/06/30	0	0.00	4	46.60	46.60	-4	6,982	-0.06%
2021/06/29	5.2	47.92	7	47.42	46.95	-1.8	6,981	-0.03%
2021/06/25	0	0.00	2	46.55	46.45	-2	7,048	-0.03%
2021/06/24	0	0.00	9	46.48	46.35	-9	7,075	-0.13%
2021/06/23	0	0.00	8	46.08	46.60	-8	7,087	-0.11%
2021/06/22	3	45.30	2	45.15	45.25	1	7,092	0.01%
2021/06/21	11	45.40	0	0.00	45.15	11	7,091	0.16%
2021/06/18	4	46.48	5	46.49	46.25	-1	7,147	-0.01%
2021/06/16	1	46.45	2	46.05	45.60	-1	7,202	-0.01%
2021/06/15	2	46.15	0	0.00	46.10	2	7,209	0.03%
2021/06/11	0	0.00	5	46.09	46.10	-5	7,259	-0.07%
2021/06/07	1	45.00	3	45.97	45.95	-2	7,389	-0.03%
2021/06/04	3	46.57	0	0.00	46.25	3	7,465	0.04%
2021/06/03	1	47.00	2	47.15	47.10	-1	7,645	-0.01%
2021/06/02	1	47.10	0	0.00	46.65	1	7,765	0.01%
2021/06/01	4	47.66	5	46.76	47.30	-1	7,887	-0.01%
2021/05/31	8	46.61	2	46.60	46.10	6	7,998	0.08%
2021/05/28	7	46.17	1	46.10	46.20	6	8,104	0.07%
2021/05/27	4	44.80	2	44.80	44.85	2	8,750	0.02%
2021/05/26	2	45.28	2	45.40	45.10	0	9,360	0.00%
2021/05/25	7	45.56	0	0.00	45.35	7	9,336	0.07%
2021/05/24	1	44.90	2	45.18	45.35	-1	9,303	-0.01%
2021/05/21	16	44.97	16	45.09	44.65	0	9,294	0.00%
2021/05/19	1	44.80	5	45.30	45.55	-4	9,265	-0.04%
2021/05/18	1	44.75	0	0.00	45.30	1	9,254	0.01%
2021/05/17	5	43.65	3	43.65	43.40	2	9,214	0.02%
2021/05/14	6	48.20	2	49.15	48.20	4	9,147	0.04%
2021/05/13	17	49.65	6	49.79	48.70	11	9,073	0.12%
2021/05/12	13	51.41	13	51.49	50.20	0	8,880	0.00%
2021/05/11	4	52.23	5	51.44	51.00	-1	8,570	-0.01%
2021/05/10	2	52.70	13	52.22	52.10	-11	8,381	-0.13%
2021/05/07	15	51.91	11	51.10	51.80	4	8,306	0.05%
2021/05/06	6	49.89	2	49.95	49.55	4	8,117	0.05%
2021/05/05	14.4	50.23	22	49.84	49.10	-7.6	8,057	-0.09%
2021/05/04	47	51.95	15	50.86	49.45	32	7,886	0.41%
2021/05/03	7	54.93	16	55.17	54.30	-9	7,340	-0.12%
2021/04/29	9	55.10	9	55.33	54.20	0	7,002	0.00%
2021/04/28	33	55.17	9	55.61	55.40	24	6,796	0.35%
2021/04/27	7	55.10	56	54.22	56.70	-49	6,320	-0.78%
2021/04/26	1	51.60	27	51.90	51.60	-26	5,953	-0.44%
2021/04/23	0	0.00	3	50.00	50.70	-3	5,875	-0.05%
2021/04/22	7	50.92	3	50.60	49.50	4	5,964	0.07%
2021/04/21	14	50.85	2	50.80	50.60	12	5,941	0.20%
2021/04/20	9	51.22	1	50.90	51.50	8	5,881	0.14%
2021/04/19	2	51.45	30	51.95	51.10	-28	5,832	-0.48%
2021/04/16	0	0.00	3.1	50.12	49.85	-3.1	5,667	-0.05%
2021/04/15	1.1	48.47	0	0.00	49.55	1.1	5,648	0.02%
2021/04/14	4	48.16	2	48.55	47.75	2	5,601	0.04%
2021/04/12	1	49.50	0	0.00	49.35	1	5,568	0.02%
2021/04/09	18	49.69	41	51.17	49.50	-23	5,567	-0.41%
2021/04/08	2	52.40	2	51.70	52.20	0	5,458	0.00%
2021/04/07	1	50.90	11	51.48	51.50	-10	5,365	-0.19%
2021/04/06	1	50.80	2	50.70	50.80	-1	5,325	-0.02%
2021/04/01	0	0.00	5	50.30	50.40	-5	5,304	-0.09%
2021/03/31	11	50.19	1	50.40	50.20	10	5,278	0.19%
2021/03/30	8	51.09	2	51.25	50.90	6	5,252	0.11%
2021/03/26	2	50.00	5	50.00	49.70	-3	5,076	-0.06%
2021/03/25	0	0.00	9	50.02	50.10	-9	5,086	-0.18%
2021/03/24	0	0.00	4	49.60	49.95	-4	5,116	-0.08%
2021/03/23	13	51.18	2	50.70	49.70	11	5,191	0.21%
2021/03/22	6	50.47	1	50.40	50.50	5	5,131	0.10%
2021/03/18	4	49.73	18	49.68	49.60	-14	5,131	-0.27%
2021/03/17	8	50.13	10	49.15	49.20	-2	5,263	-0.04%
2021/03/16	1	49.50	8	49.38	49.30	-7	5,242	-0.13%
2021/03/15	10	49.73	0	0.00	49.60	10	5,225	0.19%
2021/03/12	0	0.00	4	50.53	50.30	-4	5,247	-0.08%
2021/03/11	9	50.36	11	50.32	50.70	-2	5,268	-0.04%
2021/03/10	38	50.84	6	50.48	50.30	32	5,244	0.61%
2021/03/09	20	50.77	31	50.88	51.30	-11	5,193	-0.21%
2021/03/08	8	50.01	15	50.30	49.85	-7	5,083	-0.14%
2021/03/05	6	50.06	17	49.98	49.15	-11	5,033	-0.22%
2021/03/04	19	49.48	21	49.74	50.20	-2	4,909	-0.04%
2021/03/03	9	48.74	27.1	49.12	49.10	-18.1	4,795	-0.38%
2021/03/02	120.1	49.14	49.1	49.88	48.10	71	4,671	1.52%	大買/
2021/02/26	63	49.19	67.1	49.56	50.20	-4.1	4,017	-0.10%
2021/02/23	1	45.80	7	45.72	45.80	-6	3,434	-0.17%
2021/02/22	2	45.75	12	45.20	45.80	-10	3,448	-0.29%
2021/02/18	1	44.40	1	44.35	44.55	0	3,467	0.00%
2021/02/17	5	44.24	6	43.80	43.60	-1	3,462	-0.03%
2021/02/05	4	43.03	10	43.59	43.70	-6	3,442	-0.17%
2021/02/04	1	41.95	0	0.00	41.90	1	3,449	0.03%
2021/02/02	3	42.50	0	0.00	42.65	3	3,526	0.09%
2021/01/29	5	42.50	1	42.90	42.60	4	3,822	0.10%
2021/01/28	0	0.00	5	43.32	42.80	-5	3,810	-0.13%
2021/01/27	5	44.04	5	43.90	43.80	0	3,789	0.00%
2021/01/26	0	0.00	5	43.90	43.15	-5	3,780	-0.13%
2021/01/25	5	43.75	0	0.00	43.55	5	3,784	0.13%
2021/01/22	3	42.93	0	0.00	43.15	3	3,775	0.08%
2021/01/21	8	42.89	8	42.65	42.60	0	3,768	0.00%
2021/01/20	16	44.08	3	44.13	43.45	13	3,747	0.35%
2021/01/19	2	46.20	8	46.40	45.50	-6	3,658	-0.16%
2021/01/18	11	45.98	1	46.00	46.20	10	3,642	0.27%
2021/01/15	14.2	46.34	16	46.00	45.65	-1.8	3,672	-0.05%
2021/01/14	10	46.11	13.6	45.83	46.15	-3.6	3,537	-0.10%
2021/01/12	0	0.00	3	44.40	44.15	-3	3,495	-0.09%
2021/01/11	0	0.00	3	45.20	45.25	-3	3,491	-0.09%
2021/01/08	3	44.12	0	0.00	44.30	3	3,529	0.08%
2021/01/07	2	45.38	7	45.52	45.15	-5	3,554	-0.14%
2021/01/06	3	46.27	1	47.60	45.55	2	3,535	0.06%
2021/01/04	0	0.00	1.1	46.91	47.00	-1.1	3,511	-0.03%
2020/12/31	2	46.75	0.1	46.50	46.30	1.9	3,479	0.05%
2020/12/30	0.1	46.15	4	46.29	46.50	-3.9	3,450	-0.11%
2020/12/29	0	0.00	1	46.60	46.10	-1	3,439	-0.03%
2020/12/28	1	46.95	0	0.00	46.60	1	3,419	0.03%
2020/12/25	1	46.50	2	46.45	46.45	-1	3,405	-0.03%
2020/12/24	5.2	45.92	8	46.06	45.65	-2.8	3,385	-0.08%
2020/12/23	10	45.00	5	45.14	45.00	5	3,362	0.15%
2020/12/22	1	46.60	4.2	46.57	45.60	-3.2	3,377	-0.09%
2020/12/21	2	46.55	2	46.50	46.60	0	3,399	0.00%
2020/12/18	2	46.55	3	46.35	46.50	-1	3,378	-0.03%
2020/12/17	2	45.73	32	45.71	45.85	-30	3,335	-0.90%
2020/12/16	1	44.35	0	0.00	44.35	1	3,283	0.03%
2020/12/14	1.4	44.85	7	45.24	44.70	-5.6	3,329	-0.17%
2020/12/11	46	45.01	10	45.64	44.20	36	3,371	1.07%
2020/12/10	11.1	46.76	2	46.50	46.55	9.1	3,273	0.28%
2020/12/09	1.2	47.70	15	47.99	47.95	-13.8	3,236	-0.43%
2020/12/08	17.2	47.96	17	47.96	47.65	0.2	3,227	0.01%
2020/12/07	12.3	48.12	4.2	48.23	48.10	8.1	3,192	0.25%
2020/12/04	9	48.19	0	0.00	47.50	9	3,174	0.28%
2020/12/03	1	47.60	0	0.00	47.30	1	3,190	0.03%
2020/12/02	4	48.06	0	0.00	48.00	4	3,185	0.13%
2020/12/01	2	47.58	21	47.18	47.45	-19	3,154	-0.60%
2020/11/30	15	46.37	3	46.80	46.80	12	3,153	0.38%
2020/11/27	6	46.98	11	46.74	46.70	-5	3,468	-0.14%
2020/11/26	10	46.16	0	0.00	46.45	10	3,661	0.27%
2020/11/25	3	46.50	0	0.00	46.10	3	3,683	0.08%
2020/11/24	2	46.05	0	0.00	45.90	2	3,694	0.05%
2020/11/23	0.7	46.65	2	46.40	46.30	-1.3	3,682	-0.04%
2020/11/20	1	46.20	5	46.27	46.20	-4	3,695	-0.11%
2020/11/19	1	45.90	0	0.00	46.15	1	3,696	0.03%
2020/11/17	1	46.20	0	0.00	45.75	1	3,721	0.03%
2020/11/16	1.1	46.48	1	46.50	46.30	0.1	3,831	0.00%
2020/11/13	0	0.00	1	46.00	45.75	-1	3,907	-0.03%
2020/11/12	5	45.92	2	46.10	45.55	3	3,977	0.08%
2020/11/11	1	46.35	1	46.45	46.55	0	3,953	0.00%
2020/11/10	22	46.46	5	46.70	46.10	17	4,035	0.42%
2020/11/09	10	46.68	0	0.00	46.35	10	4,039	0.25%
2020/11/06	14	48.35	2	48.55	48.20	12	3,974	0.30%
2020/11/05	0	0.00	5	50.46	50.90	-5	3,849	-0.13%
2020/11/04	1	49.85	1	50.00	49.95	0	3,935	0.00%
2020/11/03	1	50.50	0	0.00	50.20	1	4,172	0.02%
2020/11/02	0	0.00	2	49.25	49.05	-2	4,324	-0.05%
2020/10/29	1	49.55	2	50.00	50.20	-1	5,013	-0.02%
2020/10/28	6	49.89	0	0.00	49.60	6	5,864	0.10%
2020/10/27	7	51.00	0	0.00	50.90	7	6,091	0.11%
2020/10/26	1	51.30	25	51.38	51.30	-24	6,158	-0.39%
2020/10/23	29	53.35	6	52.78	52.30	23	6,175	0.37%
2020/10/21	1	51.50	11	51.75	51.40	-10	6,167	-0.16%
2020/10/20	0	0.00	2	51.30	51.60	-2	6,186	-0.03%
2020/10/19	0	0.00	2	51.70	51.90	-2	6,246	-0.03%
2020/10/16	0	0.00	4	51.63	51.10	-4	6,416	-0.06%
2020/10/15	8	52.44	7	52.10	52.50	1	6,494	0.02%
2020/10/14	2	50.65	3	50.80	50.50	-1	6,415	-0.02%
2020/10/13	8	50.30	12	50.48	50.50	-4	6,414	-0.06%
2020/10/12	2	49.10	0	0.00	49.00	2	6,383	0.03%
2020/10/08	0.1	49.90	0	0.00	49.85	0.1	6,384	0.00%
2020/10/07	1	50.20	0	0.00	49.80	1	6,400	0.02%
2020/10/05	0	0.00	2	49.45	49.40	-2	6,471	-0.03%
2020/09/30	0	0.00	2	49.00	49.10	-2	6,500	-0.03%
2020/09/29	1	49.30	1	48.70	48.70	0	6,522	0.00%
2020/09/28	2	48.65	0	0.00	48.70	2	6,576	0.03%
2020/09/25	8	47.99	2	48.33	47.65	6	6,644	0.09%
2020/09/24	5	49.15	3.1	49.61	49.05	1.9	6,633	0.03%
2020/09/23	1	51.20	2	50.95	50.80	-1	6,633	-0.02%
2020/09/22	1	51.00	1	51.20	51.00	0	6,726	0.00%
2020/09/21	2	52.00	2	52.15	51.90	0	6,730	0.00%
2020/09/18	0	0.00	13	52.57	53.00	-13	6,713	-0.19%
2020/09/17	8	53.10	2	52.80	52.30	6	6,733	0.09%
2020/09/16	7	52.19	4	51.90	51.80	3	6,734	0.04%
2020/09/15	7	52.20	14	52.32	52.80	-7	6,707	-0.10%
2020/09/14	1	50.50	2	50.50	50.40	-1	6,698	-0.01%
2020/09/11	4	49.96	2	49.60	49.70	2	6,744	0.03%
2020/09/10	9	50.40	6	51.03	50.00	3	6,757	0.04%
2020/09/09	7	50.63	7	50.87	50.60	0	6,774	0.00%
2020/09/08	6	50.07	0	0.00	50.00	6	6,791	0.09%
2020/09/07	6	52.12	0	0.00	51.00	6	6,866	0.09%
2020/09/04	1	52.20	2	52.30	52.60	-1	7,056	-0.01%
2020/09/03	3	53.40	3	53.53	53.30	0	7,034	0.00%
2020/09/02	32	55.08	20	54.20	53.60	12	6,995	0.17%
2020/09/01	5	54.08	14	53.71	54.10	-9	6,747	-0.13%
2020/08/31	0	0.00	1	49.20	49.20	-1	6,630	-0.02%
2020/08/28	1	50.20	0	0.00	50.30	1	6,630	0.02%
2020/08/27	1	49.90	0	0.00	49.90	1	6,667	0.01%
2020/08/26	2	50.60	6	50.08	50.10	-4	6,812	-0.06%
2020/08/25	8	50.96	0	0.00	50.90	8	6,813	0.12%
2020/08/24	2	50.50	0	0.00	50.40	2	6,799	0.03%
2020/08/21	3	51.00	1	51.10	51.00	2	6,832	0.03%
2020/08/20	6	50.12	4	50.75	50.00	2	6,892	0.03%
2020/08/19	1	54.90	2	53.20	53.20	-1	6,765	-0.01%
2020/08/18	3	53.93	2	53.70	53.70	1	6,689	0.01%
2020/08/17	20	54.10	20	53.40	53.50	0	6,637	0.00%
2020/08/14	2	53.85	8	53.65	53.90	-6	6,688	-0.09%
2020/08/13	12	53.18	11	53.59	53.00	1	6,593	0.02%
2020/08/12	4	54.00	9	53.79	53.30	-5	6,543	-0.08%
2020/08/11	7	54.91	12	54.74	55.30	-5	6,474	-0.08%
2020/08/10	22	56.29	22	54.89	54.70	0	6,424	0.00%
2020/08/07	19.1	57.36	21	56.74	55.10	-1.9	6,362	-0.03%
2020/08/06	8	57.76	23.1	57.49	58.40	-15.1	6,139	-0.25%
2020/08/05	20	57.20	42.3	57.35	58.00	-22.3	6,004	-0.37%
2020/08/04	20.1	57.69	44	57.49	57.50	-23.9	5,790	-0.41%
2020/08/03	43	54.64	32	55.66	56.20	11	5,322	0.21%
2020/07/31	3	51.90	30	51.68	51.90	-27	4,519	-0.60%
2020/07/30	2	47.70	9	47.32	47.20	-7	4,277	-0.16%
2020/07/29	2	45.63	4	46.34	46.25	-2	4,222	-0.05%
2020/07/28	1	44.75	0	0.00	44.50	1	4,215	0.02%
2020/07/27	4	46.20	0	0.00	45.15	4	4,237	0.09%
2020/07/24	0.1	46.15	11	46.84	46.05	-10.9	4,246	-0.26%
2020/07/23	2	47.18	5	47.80	47.15	-3	4,253	-0.07%
2020/07/22	10	48.14	2	48.50	47.80	8	4,254	0.19%
2020/07/21	7	46.70	7	47.09	47.70	0	4,074	0.00%
2020/07/20	5	45.55	0	0.00	45.85	5	3,959	0.13%
2020/07/17	0	0.00	2	44.95	44.40	-2	3,981	-0.05%
2020/07/16	2	45.25	0	0.00	45.00	2	4,052	0.05%
2020/07/15	1	45.20	0	0.00	44.80	1	4,078	0.02%
2020/07/14	2	45.20	1	45.30	45.00	1	4,213	0.02%
2020/07/13	1	46.15	2	46.00	45.90	-1	4,265	-0.02%
2020/07/10	2	45.03	4	45.19	44.85	-2	4,348	-0.05%
2020/07/09	1	46.75	2	47.15	46.60	-1	4,459	-0.02%
2020/07/08	5	47.08	0	0.00	46.85	5	4,491	0.11%
2020/07/07	17	47.11	10	47.07	46.80	7	4,490	0.16%
2020/07/06	6	48.02	15	47.78	47.75	-9	4,560	-0.20%
2020/07/03	0	0.00	3	46.95	46.90	-3	4,534	-0.07%
2020/07/02	1	47.20	2	47.10	47.35	-1	4,543	-0.02%
2020/07/01	8	47.84	9	47.62	47.30	-1	4,521	-0.02%
2020/06/30	0	0.00	3	46.58	46.45	-3	4,446	-0.07%
2020/06/29	1	46.00	8	46.27	46.05	-7	4,461	-0.16%
2020/06/24	5	46.94	2	46.70	46.80	3	4,460	0.07%
2020/06/23	5	46.12	2	46.03	45.90	3	4,455	0.07%
2020/06/22	6	46.41	5	46.52	46.60	1	4,438	0.02%
2020/06/19	4	45.65	5	45.72	46.00	-1	4,461	-0.02%
2020/06/18	5	45.07	0	0.00	45.10	5	4,426	0.11%
2020/06/17	0	0.00	1	45.60	45.05	-1	4,391	-0.02%
2020/06/16	3	45.45	3	45.65	45.60	0	4,417	0.00%
2020/06/15	21	45.75	7	45.35	45.00	14	4,478	0.31%
2020/06/12	26	45.92	1	46.45	46.50	25	4,474	0.56%
2020/06/11	8	47.23	17	46.67	46.30	-9	4,393	-0.20%
2020/06/10	5	45.22	2	45.15	45.30	3	4,204	0.07%
2020/06/09	6	45.10	7	45.04	44.85	-1	4,267	-0.02%
2020/06/08	4	45.65	2	45.73	45.30	2	4,328	0.05%
2020/06/05	0	0.00	4	45.19	45.85	-4	4,260	-0.09%
2020/06/04	0	0.00	2	44.15	44.20	-2	4,175	-0.05%
2020/06/03	8	45.06	17	44.89	44.65	-9	4,185	-0.22%
2020/06/02	7	44.64	21	44.74	45.00	-14	4,107	-0.34%
2020/06/01	0	0.00	3	43.48	43.45	-3	3,947	-0.08%
2020/05/29	1	42.35	1	42.40	42.40	0	3,925	0.00%
2020/05/28	17	43.18	22	43.36	42.15	-5	3,943	-0.13%
2020/05/27	33	43.13	23	42.91	42.80	10	3,904	0.26%
2020/05/26	1	42.40	0	0.00	42.55	1	3,843	0.03%
2020/05/25	1	41.50	0	0.00	42.25	1	3,839	0.03%
2020/05/22	3	42.43	2	42.30	41.60	1	3,868	0.03%
2020/05/21	8	43.18	3	42.85	41.80	5	3,876	0.13%
2020/05/20	0	0.00	1	41.50	41.20	-1	3,805	-0.03%
2020/05/19	8	41.10	10	41.31	41.45	-2	3,818	-0.05%
2020/05/18	0	0.00	5	39.40	39.35	-5	3,856	-0.13%
2020/05/15	4	40.60	1	41.10	40.00	3	3,860	0.08%
2020/05/14	5	41.56	0	0.00	40.60	5	3,874	0.13%
2020/05/13	1	42.40	1	42.90	42.40	0	3,844	0.00%
2020/05/12	2	42.50	0	0.00	42.75	2	3,841	0.05%
2020/05/11	1	42.75	3	42.40	42.40	-2	3,838	-0.05%
2020/05/08	6	41.98	0	0.00	41.85	6	3,837	0.16%
2020/05/07	0	0.00	1	42.20	41.85	-1	3,836	-0.03%
2020/05/06	1	41.50	0	0.00	41.00	1	3,807	0.03%
2020/05/05	1	41.40	12	41.33	41.15	-11	3,824	-0.29%
2020/05/04	9	41.04	1	41.60	40.90	8	3,857	0.21%
2020/04/30	10	42.21	3	42.95	42.05	7	3,858	0.18%
2020/04/29	1	42.85	8	42.83	42.50	-7	3,850	-0.18%
2020/04/28	22	42.95	23	42.86	42.45	-1	3,845	-0.03%
2020/04/27	3	42.27	4	42.49	42.75	-1	3,893	-0.03%
2020/04/24	3	41.17	2	40.98	41.30	1	3,820	0.03%
2020/04/22	4	39.98	9	40.69	41.25	-5	3,804	-0.13%
2020/04/21	4	40.83	11	41.05	39.80	-7	3,766	-0.19%
2020/04/20	35	41.65	24	41.71	42.20	11	3,695	0.30%
2020/04/17	12	42.74	13	42.62	41.60	-1	3,670	-0.03%
2020/04/16	2	41.95	12	41.58	42.35	-10	3,527	-0.28%
2020/04/15	17	41.56	8	41.16	41.00	9	3,469	0.26%
2020/04/14	14	40.51	3	40.52	41.50	11	3,430	0.32%
2020/04/13	1	39.45	1	39.25	38.85	0	3,288	0.00%
2020/04/09	10	39.28	2	39.38	38.55	8	3,263	0.25%
2020/04/08	0	0.00	6	37.10	37.50	-6	3,168	-0.19%
2020/04/07	2	36.30	1	36.40	36.50	1	3,124	0.03%
2020/03/31	6	34.50	0	0.00	34.65	6	3,111	0.19%
2020/03/27	3	36.25	3	35.73	34.80	0	3,074	0.00%
2020/03/25	1	36.05	2	35.73	35.45	-1	2,985	-0.03%
2020/03/24	1	33.40	1	34.80	34.00	0	2,911	0.00%
2020/03/23	0	0.00	1	33.00	32.65	-1	2,919	-0.03%
2020/03/20	0	0.00	8	33.94	34.00	-8	2,908	-0.28%
2020/03/19	9	32.34	3	33.67	31.70	6	2,868	0.21%
2020/03/18	2	36.85	7	36.88	35.20	-5	2,785	-0.18%
2020/03/17	0	0.00	1	36.00	36.00	-1	2,738	-0.04%
2020/03/16	7	37.21	1	38.80	37.00	6	2,702	0.22%
2020/03/13	3	38.40	15	38.35	39.05	-12	2,719	-0.44%
2020/03/12	4	43.16	4	42.88	42.10	0	2,630	0.00%
2020/03/11	0	0.00	1	45.35	45.00	-1	2,538	-0.04%
2020/03/10	1	43.75	3	44.90	44.80	-2	2,521	-0.08%
2020/03/09	2	44.20	0	0.00	44.55	2	2,495	0.08%
2020/03/06	0	0.00	1	45.70	45.65	-1	2,446	-0.04%
2020/03/05	1	46.60	0	0.00	46.60	1	2,455	0.04%
2020/03/04	1	46.00	1	46.05	46.00	0	2,458	0.00%
2020/03/03	0	0.00	1	46.80	46.85	-1	2,464	-0.04%
2020/03/02	1	45.10	3	45.33	45.20	-2	2,432	-0.08%
2020/02/27	4	44.91	0	0.00	44.85	4	2,427	0.16%
2020/02/25	2	46.95	3	46.98	46.90	-1	2,365	-0.04%
2020/02/24	6	46.50	1	46.35	46.15	5	2,352	0.21%
2020/02/21	1	47.85	0	0.00	47.65	1	2,345	0.04%
2020/02/20	1	47.90	0	0.00	47.80	1	2,337	0.04%
2020/02/19	14	48.91	13	49.13	48.20	1	2,331	0.04%
2020/02/18	4	48.04	0	0.00	48.40	4	2,295	0.17%
2020/02/17	13	48.28	12	48.82	48.30	1	2,334	0.04%
2020/02/14	1	47.35	5	47.34	47.45	-4	2,350	-0.17%
2020/02/13	2	47.40	2	47.20	47.00	0	2,483	0.00%
2020/02/12	1	47.40	1	47.25	47.40	0	2,698	0.00%
2020/02/11	3	46.12	3	46.03	46.35	0	2,854	0.00%
2020/02/10	2	44.65	1	45.05	45.05	1	3,051	0.03%
2020/02/07	8	45.60	0	0.00	45.30	8	3,249	0.25%
2020/02/06	4	46.65	0	0.00	46.75	4	3,275	0.12%
2020/02/05	5	46.12	0	0.00	46.10	5	3,350	0.15%
2020/02/04	4	47.24	2	47.25	47.40	2	3,391	0.06%
2020/02/03	4	44.54	3	44.77	45.20	1	3,480	0.03%
2020/01/31	0	0.00	1	48.10	47.50	-1	3,623	-0.03%
2020/01/30	6	48.44	9	48.11	48.00	-3	4,256	-0.07%
2020/01/20	1	53.30	6	53.30	53.30	-5	4,267	-0.12%
2020/01/17	1	53.60	0	0.00	53.30	1	4,296	0.02%
2020/01/14	0	0.00	2	54.10	54.10	-2	4,570	-0.04%
2020/01/13	2	53.45	1	53.70	53.80	1	4,624	0.02%
2020/01/10	2	53.00	0	0.00	53.10	2	4,678	0.04%
2020/01/09	2	53.10	0	0.00	53.10	2	4,779	0.04%
2020/01/08	11	53.56	3	53.10	52.60	8	5,326	0.15%
2020/01/07	2	55.10	0	0.00	54.70	2	5,663	0.04%
2020/01/06	1	55.50	0	0.00	55.60	1	5,675	0.02%
2020/01/03	3	57.67	4	57.08	56.60	-1	5,665	-0.02%
2020/01/02	1	57.50	17	57.48	57.70	-16	5,681	-0.28%
2019/12/31	1	56.90	0	0.00	56.80	1	5,674	0.02%
2019/12/30	3	57.33	0	0.00	56.70	3	5,737	0.05%
2019/12/27	1	57.10	8	57.18	57.10	-7	5,690	-0.12%
2019/12/26	3	56.83	3	56.63	56.70	0	5,673	0.00%
2019/12/25	1	56.10	1	56.50	56.50	0	5,675	0.00%
2019/12/24	2	55.85	1	56.30	55.70	1	5,699	0.02%
2019/12/20	1.2	56.20	0	0.00	56.20	1.2	5,724	0.02%
2019/12/19	8	56.33	2	56.30	56.50	6	5,743	0.10%
2019/12/18	19	57.79	18	57.12	56.90	1	5,766	0.02%
2019/12/17	0	0.00	5	57.00	57.00	-5	5,855	-0.09%
2019/12/16	1	56.70	0	0.00	56.90	1	5,898	0.02%
2019/12/13	0.1	55.90	7	56.57	56.00	-6.9	5,931	-0.12%
2019/12/12	0	0.00	2	57.05	57.00	-2	5,935	-0.03%
2019/12/11	1	57.10	0	0.00	57.10	1	5,931	0.02%
2019/12/10	0	0.00	6	57.17	57.60	-6	5,945	-0.10%
2019/12/09	0	0.00	5	56.00	55.90	-5	5,894	-0.08%
2019/12/06	6	56.00	8	55.93	55.60	-2	5,930	-0.03%
2019/12/05	0	0.00	2	55.50	55.50	-2	5,982	-0.03%
2019/12/04	4	54.90	0	0.00	54.60	4	5,992	0.07%
2019/12/03	0.1	55.40	0	0.00	55.30	0.1	6,008	0.00%
2019/11/29	8	55.51	0	0.00	55.40	8	6,032	0.13%
2019/11/28	0	0.00	6	56.20	56.10	-6	6,059	-0.10%
2019/11/27	6	55.68	0	0.00	55.50	6	6,163	0.10%
2019/11/26	8	55.39	0	0.00	55.00	8	6,273	0.13%
2019/11/25	1	56.00	0	0.00	55.70	1	6,379	0.02%
2019/11/22	1	55.50	3	55.73	55.40	-2	6,591	-0.03%
2019/11/21	3	54.63	3	55.70	55.80	0	6,645	0.00%
2019/11/20	6	55.47	24	55.18	55.10	-18	6,689	-0.27%
2019/11/19	2	56.30	3	56.50	56.30	-1	6,725	-0.01%
2019/11/18	0	0.00	1	56.40	56.10	-1	6,827	-0.01%
2019/11/15	2	55.71	6	55.88	56.00	-4	6,878	-0.06%
2019/11/14	13	55.12	0	0.00	55.00	13	6,901	0.19%
2019/11/13	3	56.43	0	0.00	56.10	3	6,916	0.04%
2019/11/12	18	56.77	2	56.00	57.00	16	6,993	0.23%
2019/11/11	14	57.32	9	58.16	55.80	5	7,019	0.07%
2019/11/08	17	60.66	7	60.70	60.10	10	6,897	0.14%
2019/11/07	12	63.98	12	63.66	62.80	0	6,827	0.00%
2019/11/06	27	68.22	16	67.98	66.30	11	6,655	0.17%
2019/11/05	4	67.25	9	67.61	67.20	-5	6,493	-0.08%
2019/11/04	27	68.11	30	67.91	67.70	-3	6,517	-0.05%
2019/11/01	35	67.28	35	66.75	67.60	0	6,488	0.00%
2019/10/31	3	66.10	4	66.30	66.30	-1	6,466	-0.02%
2019/10/30	16	67.06	9	67.00	67.20	7	6,403	0.11%
2019/10/29	71	67.10	79	67.07	67.70	-8	6,323	-0.13%
2019/10/28	5	63.10	7	63.29	63.80	-2	5,741	-0.03%
2019/10/25	1	62.60	6	62.60	62.50	-5	5,747	-0.09%
2019/10/24	5	62.86	1	62.70	63.20	4	5,844	0.07%
2019/10/23	13	62.69	9	62.44	62.40	4	5,862	0.07%
2019/10/22	16	63.88	11	63.13	63.00	5	5,810	0.09%
2019/10/21	2	62.00	3	62.50	62.80	-1	5,646	-0.02%
2019/10/18	5	62.46	5	61.76	62.10	0	5,594	0.00%
2019/10/17	10	62.13	10	62.04	62.10	0	5,546	0.00%
2019/10/16	39	63.80	31	63.33	61.40	8	5,476	0.15%
2019/10/15	20	62.30	38	63.83	64.20	-18	5,053	-0.36%
2019/10/14	0	0.00	3	58.47	58.40	-3	4,701	-0.06%
2019/10/09	1	57.20	0	0.00	57.60	1	4,676	0.02%
2019/10/07	4	57.45	0	0.00	58.00	4	4,676	0.09%
2019/10/04	36	57.44	33	57.41	56.80	3	4,681	0.06%
2019/10/03	1	56.50	0	0.00	56.90	1	4,645	0.02%
2019/10/02	21	56.70	21	56.86	57.10	0	4,791	0.00%
2019/10/01	1	56.80	2	56.60	56.60	-1	4,833	-0.02%
2019/09/27	12	56.76	10	57.20	55.90	2	5,072	0.04%
2019/09/26	3	57.70	1	58.30	57.10	2	5,106	0.04%
2019/09/25	3	58.30	7	58.50	57.80	-4	5,178	-0.08%
2019/09/24	0	0.00	1	58.50	58.60	-1	5,201	-0.02%
2019/09/23	0	0.00	25	58.90	58.90	-25	5,188	-0.48%
2019/09/20	6	58.87	5	58.72	57.80	1	5,158	0.02%
2019/09/19	0	0.00	4	58.23	58.30	-4	5,046	-0.08%
2019/09/18	1	58.20	0	0.00	57.20	1	5,058	0.02%
2019/09/17	0	0.00	2	57.10	56.80	-2	5,021	-0.04%
2019/09/16	2	57.60	0	0.00	57.60	2	5,045	0.04%
2019/09/12	4	58.00	4	57.83	57.80	0	5,051	0.00%
2019/09/11	0	0.00	2	57.30	57.00	-2	5,020	-0.04%
2019/09/10	1	56.90	2	57.10	57.00	-1	5,016	-0.02%
2019/09/09	4	58.18	3	58.07	57.80	1	5,071	0.02%
2019/09/06	1	57.10	1	57.40	56.90	0	5,046	0.00%
2019/09/05	4	57.35	2	57.00	56.80	2	5,029	0.04%
2019/09/04	1	57.20	1	56.90	57.40	0	5,006	0.00%
2019/09/03	1	56.80	1	56.80	56.90	0	5,016	0.00%
2019/08/30	9	57.83	7	57.11	56.80	2	5,006	0.04%
2019/08/29	6	58.40	5	58.34	58.00	1	4,901	0.02%
2019/08/28	11	59.21	11	58.95	59.20	0	4,787	0.00%
2019/08/27	7	58.19	6	59.05	59.50	1	4,670	0.02%
2019/08/26	2	56.90	5	56.98	56.80	-3	4,483	-0.07%
2019/08/23	2	57.70	4	57.68	57.90	-2	4,476	-0.04%
2019/08/22	2	57.35	5	57.34	57.20	-3	4,483	-0.07%
2019/08/21	6	57.28	10	57.02	57.50	-4	4,433	-0.09%
2019/08/20	6	55.98	3	56.07	55.80	3	4,345	0.07%
2019/08/19	5	56.56	3	56.20	56.90	2	4,309	0.05%
2019/08/16	27	56.72	7	56.16	56.10	20	4,274	0.47%
2019/08/15	5	55.56	16	55.16	56.30	-11	4,212	-0.26%
2019/08/14	6	56.40	20	55.91	55.20	-14	4,113	-0.34%
2019/08/13	10	55.82	19	55.53	55.90	-9	3,973	-0.23%
2019/08/12	4	54.90	33	55.10	55.30	-29	3,906	-0.74%
2019/08/08	5	53.30	8	53.46	53.40	-3	3,809	-0.08%
2019/08/07	4	52.35	1	52.20	52.20	3	3,784	0.08%
2019/08/06	2	52.10	14	51.81	52.20	-12	3,783	-0.32%
2019/08/05	12	50.58	5	50.72	50.00	7	3,728	0.19%
2019/08/02	6	52.48	14	52.40	52.30	-8	3,701	-0.22%
2019/08/01	1	54.60	12	54.82	54.40	-11	3,686	-0.30%
2019/07/31	16	55.44	23	55.21	55.60	-7	3,662	-0.19%
2019/07/30	10	54.44	4	54.50	54.20	6	3,576	0.17%
2019/07/29	15	54.83	19	55.32	54.10	-4	3,565	-0.11%
2019/07/26	3	54.20	13	54.56	55.00	-10	3,490	-0.29%
2019/07/25	16	53.58	2	53.50	53.80	14	3,391	0.41%
2019/07/24	0	0.00	2	52.70	52.60	-2	3,365	-0.06%
2019/07/22	2	52.30	0	0.00	52.20	2	3,480	0.06%
2019/07/18	1	52.90	15	52.43	52.10	-14	3,514	-0.40%
2019/07/17	23	53.89	16	54.26	53.30	7	3,537	0.20%
2019/07/11	5	53.44	3	53.03	52.70	2	3,582	0.06%
2019/07/10	0	0.00	4	53.00	52.70	-4	3,623	-0.11%
2019/07/09	1	52.50	1	52.40	52.40	0	4,039	0.00%
2019/07/08	11	53.80	17	53.63	53.00	-6	4,095	-0.15%
2019/07/05	22	52.59	5	52.32	53.00	17	4,034	0.42%
2019/07/04	22	53.24	15	53.04	52.40	7	4,054	0.17%
2019/07/03	4	51.65	3	51.13	51.10	1	3,897	0.03%
2019/07/02	10	51.50	3	51.80	51.90	7	3,988	0.18%
2019/07/01	2	50.40	12	50.62	50.70	-10	3,962	-0.25%
2019/06/28	11	49.71	0	0.00	49.55	11	4,010	0.27%
2019/06/27	0	0.00	2	49.95	50.00	-2	4,130	-0.05%
2019/06/26	0	0.00	1	49.85	49.70	-1	4,161	-0.02%
2019/06/25	7	51.13	6	51.50	50.00	1	4,187	0.02%
2019/06/24	0	0.00	1	49.45	49.80	-1	4,178	-0.02%
2019/06/21	1	50.20	1	50.10	49.35	0	4,231	0.00%
2019/06/20	1	50.70	0	0.00	51.00	1	4,253	0.02%
2019/06/19	6	50.20	0	0.00	50.30	6	4,375	0.14%
2019/06/17	7	50.87	9	51.03	50.10	-2	4,685	-0.04%
2019/06/14	1	50.10	4	50.05	50.70	-3	5,180	-0.06%
2019/06/12	0	0.00	2	49.65	49.20	-2	5,318	-0.04%
2019/06/11	9	49.38	12	49.73	49.60	-3	5,363	-0.06%
2019/06/10	0	0.00	4	48.69	48.70	-4	5,361	-0.07%
2019/06/06	6	48.40	0	0.00	48.00	6	5,424	0.11%
2019/06/05	6	49.43	0	0.00	49.00	6	5,527	0.11%
2019/06/03	3	49.28	3	49.40	49.25	0	5,750	0.00%
2019/05/31	1	50.50	0	0.00	50.20	1	5,830	0.02%
2019/05/30	0	0.00	3	50.20	49.75	-3	5,885	-0.05%
2019/05/29	6	48.84	7	51.03	50.40	-1	5,846	-0.02%
2019/05/28	0	0.00	10	49.35	49.00	-10	5,787	-0.17%
2019/05/27	1	48.20	0	0.00	49.20	1	5,793	0.02%
2019/05/24	0	0.00	14	48.46	47.70	-14	5,805	-0.24%
2019/05/23	0	0.00	5	49.02	49.00	-5	5,822	-0.09%
2019/05/22	2	50.00	0	0.00	49.80	2	6,129	0.03%
2019/05/21	2	48.60	3	48.43	49.60	-1	6,289	-0.02%
2019/05/20	1	50.00	0	0.00	48.75	1	6,404	0.02%
2019/05/17	2	50.30	1	49.65	50.00	1	6,443	0.02%
2019/05/16	0	0.00	15	50.20	50.20	-15	6,457	-0.23%
2019/05/14	1	50.20	2	51.40	51.80	-1	6,759	-0.01%
2019/05/13	1	51.20	0	0.00	51.00	1	6,863	0.01%
2019/05/10	5	53.42	3	52.37	52.90	2	6,886	0.03%
2019/05/09	3	54.57	1	53.60	53.60	2	6,898	0.03%
2019/05/08	5	55.30	2	55.20	55.00	3	6,883	0.04%
2019/05/07	2	56.15	5	56.80	56.10	-3	6,955	-0.04%
2019/05/02	0	0.00	3	57.50	57.60	-3	6,905	-0.04%
2019/04/30	1	56.00	17	56.55	57.00	-16	6,883	-0.23%
2019/04/29	3	55.53	6	55.40	55.40	-3	6,868	-0.04%
2019/04/26	6	57.37	1	58.10	57.10	5	6,828	0.07%
2019/04/25	5	58.72	0	0.00	58.60	5	6,898	0.07%
2019/04/24	14	59.14	0	0.00	58.70	14	6,943	0.20%
2019/04/23	0	0.00	5	59.62	59.90	-5	6,911	-0.07%
2019/04/22	0	0.00	4	59.08	58.80	-4	6,873	-0.06%
2019/04/19	3	58.30	1	58.70	58.50	2	6,956	0.03%
2019/04/18	12	59.13	2	59.75	58.10	10	6,932	0.14%
2019/04/17	5	59.94	11	61.09	59.60	-6	6,917	-0.09%
2019/04/16	15	60.30	5	60.50	60.60	10	6,899	0.14%
2019/04/15	48	62.64	40	62.28	61.10	8	6,995	0.11%
2019/04/12	20	59.07	2	59.05	59.60	18	6,710	0.27%
2019/04/11	3	58.87	3	59.43	58.00	0	6,682	0.00%
2019/04/10	4	59.85	4	59.63	59.40	0	6,618	0.00%
2019/04/09	3	60.40	96	59.99	60.30	-93	6,559	-1.42%
2019/04/08	115	61.59	3	62.03	61.70	112	6,502	1.72%	大買/鉅額交易
2019/04/03	0	0.00	1	60.00	60.00	-1	6,381	-0.02%
2019/04/02	0	0.00	5	60.08	59.60	-5	6,346	-0.08%
2019/04/01	1	59.90	7	59.51	59.40	-6	6,285	-0.10%
2019/03/29	2	58.30	0	0.00	58.20	2	6,159	0.03%
2019/03/28	1	57.80	15	57.72	58.10	-14	6,165	-0.23%
2019/03/27	3	58.03	2	57.50	58.10	1	6,192	0.02%
2019/03/26	1	57.60	3	58.10	57.60	-2	6,158	-0.03%
2019/03/25	8	57.66	2	57.75	57.50	6	6,139	0.10%
2019/03/22	7	59.19	6	59.68	59.10	1	6,089	0.02%
2019/03/21	4	60.50	38	60.49	60.50	-34	6,019	-0.56%
2019/03/20	15	60.16	13	59.93	60.10	2	5,947	0.03%
2019/03/19	35	59.83	23	58.72	60.10	12	5,852	0.21%
2019/03/18	1	56.80	4	56.38	55.50	-3	5,334	-0.06%
2019/03/15	8	55.68	8	56.03	55.30	0	5,433	0.00%
2019/03/14	2	55.30	30	55.30	54.90	-28	5,714	-0.49%
2019/03/13	0	0.00	7	54.84	55.00	-7	5,895	-0.12%
2019/03/12	5	54.74	1	55.20	54.50	4	5,936	0.07%
2019/03/11	4	55.53	3	55.40	55.00	1	6,024	0.02%
2019/03/08	32	54.78	4.5	54.34	54.30	27.5	6,167	0.45%
2019/03/07	2	53.00	18	54.60	53.00	-16	6,259	-0.26%
2019/03/06	3	54.13	4	54.38	54.60	-1	6,341	-0.02%
2019/03/05	6	52.47	4	53.25	53.80	2	6,336	0.03%
2019/02/27	0	0.00	1	52.50	52.30	-1	6,369	-0.02%
2019/02/26	3	52.90	5	53.00	52.50	-2	6,482	-0.03%
2019/02/25	8	53.49	5	53.70	53.20	3	6,681	0.04%
2019/02/22	5	53.52	8	53.65	53.50	-3	6,774	-0.04%
2019/02/21	29	56.02	25	55.16	54.40	4	6,807	0.06%
2019/02/20	2.5	54.14	7	54.40	54.30	-4.5	6,657	-0.07%
2019/02/19	19	53.44	5	53.18	53.70	14	6,603	0.21%
2019/02/18	3	52.33	1	52.60	52.00	2	6,641	0.03%
2019/02/15	8	52.71	3	53.33	52.40	5	7,038	0.07%
2019/02/14	9	54.74	4	54.45	53.10	5	7,195	0.07%
2019/02/13	7	52.70	13	53.41	52.20	-6	7,106	-0.08%
2019/02/12	11	53.73	6	54.03	54.20	5	7,212	0.07%
2019/02/11	0	0.00	3	51.70	52.00	-3	7,137	-0.04%
2019/01/30	1	50.90	1	51.50	50.90	0	7,254	0.00%
2019/01/29	1	51.40	12	51.06	51.80	-11	7,308	-0.15%
2019/01/28	3	51.90	6	51.92	51.60	-3	7,372	-0.04%
2019/01/25	8	50.05	11	50.07	50.30	-3	7,634	-0.04%
2019/01/24	4	49.40	0	0.00	49.30	4	7,777	0.05%
2019/01/23	1	49.65	2	49.78	49.65	-1	7,877	-0.01%
2019/01/22	1	49.60	1	49.80	49.40	0	7,930	0.00%
2019/01/21	8	49.60	6	50.03	49.60	2	8,009	0.02%
2019/01/18	11	49.12	1	49.55	49.45	10	8,180	0.12%
2019/01/17	3	50.20	6	50.23	49.35	-3	8,256	-0.04%
2019/01/16	2	51.45	2	51.25	51.80	0	8,237	0.00%
2019/01/15	3	51.00	6	50.87	50.70	-3	8,293	-0.04%
2019/01/14	7	50.29	2	50.40	50.50	5	8,449	0.06%
2019/01/11	7	52.93	9	51.96	50.70	-2	8,592	-0.02%
2019/01/09	1	51.80	1	51.40	51.60	0	8,609	0.00%
2019/01/08	0	0.00	2	50.70	50.60	-2	8,576	-0.02%
2019/01/07	4	50.83	8	50.44	50.30	-4	8,570	-0.05%
2019/01/04	1	48.00	6	47.59	48.50	-5	8,513	-0.06%
2019/01/03	0	0.00	20	46.53	46.60	-20	8,602	-0.23%
2018/12/27	0	0.00	4	48.39	48.00	-4	9,013	-0.04%
2018/12/26	1	47.60	6	48.48	47.10	-5	9,083	-0.06%
2018/12/25	2	47.28	1	48.20	48.20	1	9,276	0.01%
2018/12/24	2	47.90	0	0.00	47.85	2	9,394	0.02%
2018/12/21	3	47.15	3	47.50	49.00	0	9,683	0.00%
2018/12/20	0	0.00	3	47.38	47.00	-3	9,656	-0.03%
2018/12/19	1	48.10	2	48.20	48.10	-1	9,624	-0.01%
2018/12/18	1	48.10	0	0.00	48.00	1	9,619	0.01%
2018/12/14	2	49.50	2	48.50	49.35	0	9,598	0.00%
2018/12/13	4	49.00	0	0.00	49.30	4	9,544	0.04%
2018/12/12	2	49.60	1	49.80	49.45	1	9,529	0.01%
2018/12/11	2	47.60	7	47.87	48.30	-5	9,458	-0.05%
2018/12/10	17	47.16	17	46.77	46.90	0	9,421	0.00%
2018/12/07	30	50.29	5	49.65	49.35	25	9,252	0.27%
2018/12/06	1	52.50	19	54.46	51.50	-18	8,950	-0.20%
2018/12/05	2	54.70	2	54.75	54.90	0	8,793	0.00%
2018/12/04	13	56.03	9	56.41	56.00	4	8,855	0.05%
2018/12/03	12	55.57	7	55.01	56.10	5	8,835	0.06%
2018/11/30	20	53.40	11	53.56	52.90	9	8,718	0.10%
2018/11/29	11	52.74	8	52.91	52.00	3	8,458	0.04%
2018/11/28	10	51.59	5	51.54	51.90	5	8,366	0.06%
2018/11/27	13	50.18	8	50.59	51.00	5	8,404	0.06%
2018/11/26	6	49.38	10	49.34	49.40	-4	8,372	-0.05%
2018/11/23	6	50.19	16	49.83	48.70	-10	8,377	-0.12%
2018/11/22	17	52.73	35	52.21	50.60	-18	8,321	-0.22%
2018/11/21	24	53.40	6	53.25	53.10	18	8,119	0.22%
2018/11/20	5	52.68	6	52.42	52.70	-1	8,002	-0.01%
2018/11/19	17	53.64	5	53.10	53.40	12	7,924	0.15%
2018/11/16	12	52.96	19	52.61	51.60	-7	7,764	-0.09%
2018/11/15	16	52.24	15	52.18	52.40	1	7,696	0.01%
2018/11/14	12	52.80	24	52.64	52.50	-12	7,556	-0.16%
2018/11/13	5	49.46	8	49.79	49.50	-3	7,234	-0.04%
2018/11/12	10	49.21	7	49.07	48.95	3	7,046	0.04%
2018/11/09	19	48.76	11	48.60	48.90	8	6,990	0.11%
2018/11/08	4	47.80	8	47.94	47.05	-4	6,783	-0.06%
2018/11/07	7	47.61	12	47.89	47.95	-5	6,736	-0.07%
2018/11/06	2	47.10	5	47.73	46.30	-3	6,684	-0.04%
2018/11/05	5	47.32	0	0.00	47.40	5	6,588	0.08%
2018/11/02	30	48.36	19	48.13	48.20	11	6,511	0.17%
2018/11/01	8	50.26	6	50.27	51.30	2	6,165	0.03%
2018/10/31	11	49.21	5	49.46	48.00	6	6,075	0.10%
2018/10/29	2	47.38	7	47.00	47.65	-5	6,022	-0.08%
2018/10/26	3	46.70	0	0.00	46.00	3	6,001	0.05%
2018/10/25	5	48.03	2	48.60	48.45	3	5,967	0.05%
2018/10/24	7	51.44	6	51.32	50.90	1	5,993	0.02%
2018/10/23	19	52.16	16	51.77	50.70	3	5,973	0.05%
2018/10/22	7	52.87	12	52.38	52.30	-5	6,050	-0.08%
2018/10/19	6	49.28	9	49.66	50.70	-3	5,930	-0.05%
2018/10/18	5	49.28	6	48.98	48.45	-1	5,829	-0.02%
2018/10/17	3	48.85	3	48.60	48.25	0	5,994	0.00%
2018/10/16	2	49.03	2	48.03	48.10	0	6,125	0.00%
2018/10/15	5	47.32	3	47.10	47.40	2	6,159	0.03%
2018/10/12	2	45.70	3	45.82	47.00	-1	6,344	-0.02%
2018/10/11	5	45.20	58	44.75	44.45	-53	6,514	-0.81%
2018/10/09	22	50.00	2	51.35	48.75	20	6,289	0.32%
2018/10/08	8	54.45	27	53.88	53.40	-19	6,050	-0.31%
2018/10/05	2	53.90	2	54.45	53.30	0	5,974	0.00%
2018/10/04	6	55.23	2	55.50	56.70	4	5,850	0.07%
2018/10/03	10	57.56	37	56.42	56.10	-27	5,789	-0.47%
2018/10/02	4	56.15	4	56.48	55.70	0	5,593	0.00%
2018/10/01	39	55.08	20	55.15	57.50	19	5,482	0.35%
2018/09/28	9	52.49	2	52.30	52.40	7	5,263	0.13%
2018/09/27	1	51.50	1	51.80	51.30	0	5,242	0.00%
2018/09/26	2	51.90	1	52.60	51.70	1	5,240	0.02%
2018/09/25	0	0.00	4	51.48	51.50	-4	5,224	-0.08%
2018/09/21	0	0.00	1	50.90	51.40	-1	5,236	-0.02%
2018/09/20	1	50.20	4	50.98	50.20	-3	5,264	-0.06%
2018/09/19	0	0.00	1	51.10	50.90	-1	5,261	-0.02%
2018/09/18	2	50.20	2	50.75	50.30	0	5,259	0.00%
2018/09/17	2	52.15	1	52.00	51.40	1	5,256	0.02%
2018/09/14	0	0.00	5	52.02	52.00	-5	5,238	-0.10%
2018/09/13	1	51.00	0	0.00	50.70	1	5,246	0.02%
2018/09/12	3	49.85	3	51.03	51.30	0	5,242	0.00%
2018/09/11	3	49.20	0	0.00	50.50	3	5,246	0.06%
2018/09/10	3	49.67	1	50.00	48.20	2	5,217	0.04%
2018/09/07	27	51.68	22	51.65	51.40	5	5,124	0.10%
2018/09/06	7	56.30	5	56.18	55.10	2	5,042	0.04%
2018/09/03	2	54.55	4	54.80	54.60	-2	4,929	-0.04%
2018/08/31	5	57.80	4	57.95	57.50	1	4,856	0.02%
2018/08/30	3	58.70	5	58.62	58.50	-2	5,008	-0.04%
2018/08/29	5	58.04	3	58.57	58.40	2	5,200	0.04%
2018/08/28	4	55.85	3	56.00	55.50	1	5,216	0.02%
2018/08/27	2	54.20	9	54.48	55.20	-7	5,241	-0.13%
2018/08/24	1	53.60	1	54.10	53.40	0	5,258	0.00%
2018/08/23	2	53.80	3	54.13	53.90	-1	5,307	-0.02%
2018/08/22	1	54.80	6	54.60	54.30	-5	5,357	-0.09%
2018/08/21	6	53.57	4	53.15	53.50	2	5,428	0.04%
2018/08/20	8	54.63	1	53.20	53.30	7	5,452	0.13%
2018/08/17	2	57.20	2	57.20	56.90	0	5,360	0.00%
2018/08/16	2	56.00	8	56.70	56.70	-6	5,465	-0.11%
2018/08/15	3	57.63	2	58.50	57.60	1	5,472	0.02%
2018/08/14	4	58.75	13	58.15	58.90	-9	5,475	-0.16%
2018/08/13	9	58.97	3	58.87	58.20	6	5,609	0.11%
2018/08/10	2	61.60	0	0.00	61.30	2	5,574	0.04%
2018/08/09	0	0.00	1	62.00	61.70	-1	5,699	-0.02%
2018/08/08	2	62.55	2	62.65	62.30	0	5,729	0.00%
2018/08/07	8	63.50	8	63.59	62.30	0	5,763	0.00%
2018/08/06	2	63.10	7	63.00	63.10	-5	5,704	-0.09%
2018/08/03	3	62.23	3	61.67	61.80	0	5,672	0.00%
2018/08/02	16	61.89	2	62.35	61.10	14	5,662	0.25%
2018/08/01	7.6	62.44	10	62.59	62.50	-2.4	5,636	-0.04%
2018/07/31	3	62.17	1	61.20	60.60	2	5,546	0.04%
2018/07/30	5	60.78	1	61.10	60.40	4	5,491	0.07%
2018/07/27	10	60.82	5	61.26	62.20	5	5,676	0.09%
2018/07/26	2	60.55	0	0.00	61.00	2	5,536	0.04%
2018/07/25	3	61.23	9	61.30	60.80	-6	5,528	-0.11%
2018/07/24	28	61.05	12	61.73	61.10	16	5,503	0.29%
2018/07/23	7	64.79	17	64.55	63.60	-10	5,308	-0.19%
2018/07/20	17	67.44	2	67.20	67.80	15	5,209	0.29%
2018/07/19	18	68.69	29	67.57	66.30	-11	5,284	-0.21%
2018/07/18	8	65.70	17	65.75	67.90	-9	5,321	-0.17%
2018/07/17	1	63.00	0	0.00	62.30	1	5,165	0.02%
2018/07/13	1	62.50	3	62.57	62.40	-2	5,435	-0.04%
2018/07/11	3	60.67	3	60.77	60.50	0	6,117	0.00%
2018/07/10	0	0.00	3	59.07	59.40	-3	6,364	-0.05%
2018/07/09	1	61.30	0	0.00	61.00	1	6,770	0.01%
2018/07/06	2	61.60	3	62.20	61.10	-1	6,760	-0.01%
2018/07/05	2	62.85	1	63.10	61.70	1	6,752	0.01%
2018/07/04	2	62.65	0	0.00	62.70	2	6,764	0.03%
2018/07/03	0	0.00	6	63.03	62.20	-6	6,799	-0.09%
2018/07/02	1	63.80	1	64.30	63.00	0	6,841	0.00%
2018/06/29	2	64.75	3	64.20	64.40	-1	6,841	-0.01%
2018/06/28	1	63.00	0	0.00	62.70	1	6,809	0.01%
2018/06/27	0	0.00	4	63.20	62.70	-4	6,849	-0.06%
2018/06/26	1	62.30	1	62.50	62.60	0	6,878	0.00%
2018/06/25	2	62.90	6	62.97	63.00	-4	6,880	-0.06%
2018/06/22	1	62.80	4	62.80	62.40	-3	6,917	-0.04%
2018/06/21	0	0.00	1	64.10	64.00	-1	6,896	-0.01%
2018/06/20	0	0.00	1	63.30	63.30	-1	6,947	-0.01%
2018/06/19	2	65.50	0	0.00	65.00	2	6,953	0.03%
2018/06/15	1	66.00	1	66.40	66.40	0	6,975	0.00%
2018/06/14	1	67.00	3	66.43	65.50	-2	6,966	-0.03%
2018/06/13	7	65.73	0	0.00	65.50	7	7,088	0.10%
2018/06/12	4	65.23	4	65.95	65.10	0	7,191	0.00%
2018/06/11	2	66.30	3	66.60	66.20	-1	7,214	-0.01%
2018/06/08	6	66.60	0	0.00	66.70	6	7,249	0.08%
2018/06/07	34	67.51	38	67.69	66.80	-4	7,316	-0.05%
2018/06/06	14	69.66	16	69.73	69.50	-2	7,194	-0.03%
2018/06/05	21	67.00	12	66.85	67.30	9	7,006	0.13%
2018/06/04	0	0.00	3	65.73	65.70	-3	7,034	-0.04%
2018/06/01	21	64.79	28	64.58	64.80	-7	7,030	-0.10%
2018/05/31	17	65.51	6	66.75	64.30	11	7,037	0.16%
2018/05/30	25	66.11	23	66.34	65.80	2	7,034	0.03%
2018/05/29	7	66.64	6	67.08	66.00	1	7,029	0.01%
2018/05/28	2	66.10	4	66.28	66.80	-2	6,988	-0.03%
2018/05/25	8	65.91	6	65.88	65.90	2	7,093	0.03%
2018/05/24	12	65.83	12	65.80	66.60	0	7,119	0.00%
2018/05/23	8	64.84	11	65.00	65.10	-3	7,096	-0.04%
2018/05/22	4	64.85	2	64.90	64.50	2	7,150	0.03%
2018/05/21	17	65.97	11	66.19	65.10	6	7,327	0.08%
2018/05/18	14	64.16	2	63.50	64.40	12	7,305	0.16%
2018/05/17	8	65.38	10	65.02	64.20	-2	7,663	-0.03%
2018/05/16	0	0.00	2	62.70	63.00	-2	7,943	-0.03%
2018/05/15	8	63.46	4	64.10	63.10	4	8,215	0.05%
2018/05/14	2	64.05	0	0.00	63.80	2	8,670	0.02%
2018/05/11	0	0.00	14	65.00	64.50	-14	8,955	-0.16%
2018/05/10	8	64.54	10	65.35	64.50	-2	9,567	-0.02%
2018/05/09	3	63.47	2	63.80	63.00	1	9,803	0.01%
2018/05/08	2	62.80	2	63.45	63.80	0	10,168	0.00%
2018/05/07	1	61.80	2	62.50	62.70	-1	10,436	-0.01%
2018/05/04	33	61.05	20	60.49	61.20	13	10,847	0.12%
2018/05/03	13	64.76	2	64.85	63.80	11	10,823	0.10%
2018/05/02	1	66.30	6	65.95	65.60	-5	11,215	-0.04%
2018/04/30	12	64.84	1	64.70	65.20	11	11,407	0.10%
2018/04/27	0	0.00	9	64.37	64.20	-9	11,456	-0.08%
2018/04/26	20	65.99	2	64.15	63.50	18	11,494	0.16%
2018/04/25	8	64.15	9	64.61	65.50	-1	11,423	-0.01%
2018/04/24	14	61.87	23	62.90	62.90	-9	11,292	-0.08%
2018/04/23	4	66.00	4	67.40	66.00	0	11,038	0.00%
2018/04/20	7	68.91	1	68.40	68.10	6	10,952	0.05%
2018/04/19	5	68.40	0	0.00	67.80	5	10,791	0.05%
2018/04/18	13	68.59	14	68.76	68.50	-1	10,695	-0.01%
2018/04/17	24	73.76	49	73.53	71.00	-25	10,337	-0.24%
2018/04/16	82	79.24	51.2	79.00	78.20	30.8	10,028	0.31%
2018/04/13	40	78.18	56	77.19	77.50	-16	9,783	-0.16%
2018/04/12	0	0.00	11	72.54	72.60	-11	9,424	-0.12%
2018/04/11	1	71.10	0	0.00	71.70	1	9,583	0.01%
2018/04/10	20	72.03	0	0.00	71.70	20	9,573	0.21%
2018/04/09	6	71.73	13	72.37	72.70	-7	9,556	-0.07%
2018/04/03	17	71.05	13	71.20	71.20	4	9,530	0.04%
2018/04/02	7	72.70	7	73.29	72.50	0	9,489	0.00%
2018/03/31	2	73.10	5	73.10	72.80	-3	9,492	-0.03%
2018/03/30	7	72.91	12	73.34	72.70	-5	9,500	-0.05%
2018/03/29	9	72.54	5	73.80	72.40	4	9,550	0.04%
2018/03/28	16	72.71	12	73.54	72.90	4	9,532	0.04%
2018/03/27	15	73.21	8	73.30	73.10	7	9,510	0.07%
2018/03/26	7	71.39	3	71.60	71.40	4	9,514	0.04%
2018/03/23	14	70.41	10	71.10	71.10	4	9,584	0.04%
2018/03/22	11	73.86	12	74.41	72.50	-1	9,572	-0.01%
2018/03/21	23	73.75	20	74.27	73.50	3	9,582	0.03%
2018/03/20	11	73.42	11	73.70	73.40	0	9,571	0.00%
2018/03/19	32	75.55	14	75.35	74.10	18	9,578	0.19%
2018/03/16	23	73.62	25	73.78	73.50	-2	9,445	-0.02%
2018/03/15	17	73.20	12	73.03	72.90	5	9,417	0.05%
2018/03/14	18	72.04	27	72.60	71.90	-9	9,447	-0.10%
2018/03/13	30	73.24	22	73.26	73.20	8	9,506	0.08%
2018/03/12	7	71.91	13	71.85	71.90	-6	9,604	-0.06%
2018/03/09	4	71.10	7	71.96	70.90	-3	9,821	-0.03%
2018/03/08	19	72.35	24	72.54	72.10	-5	9,799	-0.05%
2018/03/07	1	70.30	0	0.00	70.20	1	9,717	0.01%
2018/03/06	4	70.03	2	69.90	70.00	2	9,756	0.02%
2018/03/05	11	71.26	5	71.24	70.00	6	9,774	0.06%
2018/03/02	11	71.11	6	71.05	71.00	5	9,787	0.05%
2018/03/01	4	71.70	1	71.80	71.90	3	9,791	0.03%
2018/02/27	16	73.73	14	74.21	72.60	2	9,849	0.02%
2018/02/26	4	73.00	9	72.77	73.20	-5	9,747	-0.05%
2018/02/23	9	72.94	7	73.27	72.90	2	9,745	0.02%
2018/02/22	9	72.80	9	73.06	72.50	0	9,784	0.00%
2018/02/21	18	73.89	19	73.73	73.70	-1	9,834	-0.01%
2018/02/12	23	69.31	27	70.20	68.90	-4	9,840	-0.04%
2018/02/09	29	68.00	21	68.38	69.80	8	9,841	0.08%
2018/02/08	31	72.62	20	72.96	70.80	11	9,486	0.12%
2018/02/07	43	78.25	25	79.04	75.50	18	9,260	0.19%
2018/02/06	25	78.68	37	78.11	76.60	-12	9,230	-0.13%
2018/02/05	15	85.12	42	85.29	85.00	-27	8,934	-0.30%
2018/02/02	74	92.49	24	92.18	91.40	50	8,933	0.56%
2018/02/01	15	102.27	11	102.09	101.50	4	8,656	0.05%
2018/01/31	44	102.02	31	102.68	104.00	13	8,489	0.15%
2018/01/30	24	100.50	25	100.62	99.50	-1	8,227	-0.01%
2018/01/29	34	101.01	30	100.57	100.50	4	8,091	0.05%
2018/01/26	18	96.04	32	96.40	96.80	-14	7,838	-0.18%
2018/01/25	22	94.98	66	95.50	94.70	-44	7,710	-0.57%
2018/01/24	35	90.64	10	91.59	92.90	25	7,540	0.33%
2018/01/23	2	89.00	13	89.81	88.30	-11	7,405	-0.15%
2018/01/22	5	88.82	6	89.03	88.70	-1	7,440	-0.01%
2018/01/19	0	0.00	1	86.60	86.70	-1	7,471	-0.01%
2018/01/18	3	88.00	4	87.50	86.70	-1	7,480	-0.01%
2018/01/17	0	0.00	2	86.95	87.60	-2	7,547	-0.03%
2018/01/16	2	87.65	9	87.74	87.60	-7	7,569	-0.09%
2018/01/15	2	86.25	0	0.00	86.40	2	7,571	0.03%
2018/01/12	0	0.00	2	86.05	86.10	-2	7,609	-0.03%
2018/01/11	1	84.80	4	84.85	84.70	-3	7,656	-0.04%
2018/01/10	1	85.00	0	0.00	84.50	1	7,841	0.01%
2018/01/09	3	86.23	7	86.76	85.80	-4	7,898	-0.05%
2018/01/08	10	88.11	8	88.36	87.20	2	7,993	0.03%
2018/01/05	11	88.03	8	89.21	87.20	3	7,976	0.04%
2018/01/04	3	84.80	0	0.00	85.80	3	7,890	0.04%
2018/01/03	1	84.40	2	84.80	84.40	-1	7,991	-0.01%
2018/01/02	1	83.70	0	0.00	83.70	1	8,156	0.01%