健喬 (4114)-元大-東泰券商分點個股進出

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

健喬

(4114)

可現股當沖

股價
40.00
漲跌
--
漲幅
0.00%
成交量
753張
產業
上櫃生技醫療類股
255人加入追蹤

立即追蹤
本地時間:14:30(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

健喬 (4114)籌碼相關－元大-東泰券商分點個股進出

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

元大-東泰券商分點個股進出
元大-東泰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
2024/05/28	0	0.00	2	40.10	40.00	-2	1,245	-0.16%
2024/05/27	0	0.00	2	39.80	39.75	-2	1,244	-0.16%
2024/05/24	2	39.40	0	0.00	39.55	2	1,248	0.16%
2024/05/23	2	39.70	0	0.00	39.50	2	1,261	0.16%
2024/05/22	4	40.24	0	0.00	39.95	4	1,265	0.32%
2024/05/21	0	0.00	12	40.35	40.35	-12	1,254	-0.96%
2024/05/20	7	40.51	13	40.57	40.30	-6	1,245	-0.48%
2024/05/17	0	0.00	7.1	40.12	40.25	-7.1	1,214	-0.58%
2024/05/16	1	39.70	2	39.90	39.65	-1	1,178	-0.08%
2024/05/15	0	0.00	6	39.75	39.70	-6	1,208	-0.50%
2024/05/14	1	39.65	2	39.83	39.65	-1	1,241	-0.08%
2024/05/13	0	0.00	2	39.70	39.55	-2	1,239	-0.16%
2024/05/10	1	39.25	2	39.55	39.55	-1	1,236	-0.08%
2024/05/09	0	0.00	1	39.45	39.10	-1	1,224	-0.08%
2024/05/08	0	0.00	2	39.33	39.40	-2	1,224	-0.16%
2024/05/07	0	0.00	4	39.23	39.10	-4	1,217	-0.33%
2024/05/06	0	0.00	1	39.10	39.10	-1	1,216	-0.08%
2024/05/03	0	0.00	1	39.00	38.75	-1	1,210	-0.08%
2024/04/29	0	0.00	3	38.48	38.85	-3	1,214	-0.25%
2024/04/24	1	38.10	0	0.00	38.20	1	1,251	0.08%
2024/04/22	0	0.00	1	37.90	37.85	-1	1,271	-0.08%
2024/04/19	2	38.00	0	0.00	37.90	2	1,266	0.16%
2024/04/18	0	0.00	4	38.68	38.70	-4	1,253	-0.32%
2024/04/17	0	0.00	1	38.25	38.25	-1	1,251	-0.08%
2024/04/16	1.1	37.96	0	0.00	37.95	1.1	1,257	0.08%
2024/04/15	5	38.82	0	0.00	38.65	5	1,278	0.39%
2024/04/12	4	39.20	0	0.00	39.10	4	1,289	0.31%
2024/04/11	2	39.40	3	39.55	39.45	-1	1,316	-0.08%
2024/04/10	3	39.25	0	0.00	39.40	3	1,331	0.23%
2024/04/09	2	39.70	17	39.87	39.70	-15	1,452	-1.03%
2024/04/08	0	0.00	2	39.88	39.90	-2	1,450	-0.14%
2024/04/03	3	39.48	0	0.00	39.75	3	1,447	0.21%
2024/04/02	2	39.70	0	0.00	39.85	2	1,450	0.14%
2024/04/01	0	0.00	8	39.76	39.95	-8	1,452	-0.55%
2024/03/29	3	39.32	1.2	39.37	39.25	1.8	1,433	0.12%
2024/03/28	12	39.95	6	39.91	39.55	6	1,446	0.41%
2024/03/27	11	39.32	11	39.74	39.85	0	1,441	0.00%
2024/03/25	0	0.00	2	39.30	39.15	-2	1,485	-0.13%
2024/03/22	2	39.00	0	0.00	38.95	2	1,500	0.13%
2024/03/21	1	38.85	1	38.90	38.95	0	1,523	0.00%
2024/03/20	1	38.90	0	0.00	39.00	1	1,535	0.07%
2024/03/19	0	0.00	3	39.12	39.15	-3	1,564	-0.19%
2024/03/15	2	38.68	0	0.00	38.60	2	1,628	0.12%
2024/03/14	1.6	38.77	6	38.88	39.05	-4.4	1,648	-0.27%
2024/03/13	4	38.66	4	38.98	38.65	0	1,666	0.00%
2024/03/11	1	37.55	0	0.00	37.60	1	1,708	0.06%
2024/03/08	3	38.10	0	0.00	37.55	3	1,864	0.16%
2024/03/07	2	38.38	2	38.83	38.80	0	1,972	0.00%
2024/03/06	1	38.70	5	38.92	38.65	-4	2,221	-0.18%
2024/03/05	0	0.00	0.2	38.80	38.80	-0.2	2,315	-0.01%
2024/03/04	11	38.76	1	39.00	38.75	10	2,434	0.41%
2024/03/01	10	38.85	0	0.00	38.90	10	3,161	0.32%
2024/02/29	16	38.90	0	0.00	39.00	16	3,461	0.46%
2024/02/26	0	0.00	1.1	39.20	39.20	-1.1	3,455	-0.03%
2024/02/23	4.6	38.73	0	0.00	38.50	4.6	3,440	0.13%
2024/02/22	1	39.15	0	0.00	39.05	1	3,426	0.03%
2024/02/20	0.4	39.25	0	0.00	39.25	0.4	3,413	0.01%
2024/02/19	1	39.20	2	39.58	39.25	-1	3,405	-0.03%
2024/02/16	3	39.30	4	39.15	39.35	-1	3,391	-0.03%
2024/02/15	1	38.50	4.1	38.65	38.70	-3.1	3,348	-0.09%
2024/02/05	0.7	37.45	0	0.00	37.45	0.7	3,321	0.02%
2024/01/31	1	37.80	0	0.00	37.55	1	3,338	0.03%
2024/01/25	0	0.00	0.1	37.80	37.75	-0.1	3,365	0.00%
2024/01/23	0	0.00	1	37.65	37.65	-1	3,399	-0.03%
2024/01/22	0	0.00	1	37.60	37.50	-1	3,461	-0.03%
2024/01/19	1	37.15	7.8	37.31	37.40	-6.8	3,470	-0.20%
2024/01/18	2	37.38	0.2	37.40	37.10	1.8	3,463	0.05%
2024/01/15	0	0.00	1	38.65	38.60	-1	3,405	-0.03%
2024/01/12	1	38.20	0	0.00	38.20	1	3,406	0.03%
2024/01/09	1	38.65	0.1	38.50	38.40	0.9	3,408	0.03%
2024/01/08	1	39.45	0	0.00	39.30	1	3,366	0.03%
2024/01/05	0	0.00	1	39.90	39.50	-1	3,347	-0.03%
2024/01/04	2	39.20	1	39.40	39.15	1	3,316	0.03%
2024/01/03	15	39.83	8	39.91	39.35	7	3,307	0.21%
2024/01/02	5	38.84	12	38.90	38.85	-7	3,165	-0.22%
2023/12/28	2	38.40	0.3	38.60	38.40	1.7	3,157	0.05%
2023/12/27	5.1	38.63	1	38.60	38.60	4.1	3,147	0.13%
2023/12/26	2	38.58	0	0.00	38.55	2	3,141	0.06%
2023/12/25	6.1	38.84	0	0.00	38.50	6.1	3,137	0.19%
2023/12/22	4	39.26	0	0.00	39.15	4	3,119	0.13%
2023/12/21	11	39.81	24	39.86	39.75	-13	3,101	-0.42%
2023/12/20	25	39.47	7	39.62	39.30	18	3,043	0.59%
2023/12/19	4	38.85	4	39.20	38.95	0	3,013	0.00%
2023/12/18	1	39.10	3	39.30	39.10	-2	2,994	-0.07%
2023/12/15	0	38.80	2	38.85	38.70	-2	2,972	-0.07%
2023/12/14	9	38.58	2	38.98	38.35	7	2,962	0.24%
2023/12/13	11	38.72	1	38.65	38.65	10	2,934	0.34%
2023/12/12	23	39.15	0	0.00	38.90	23	2,911	0.79%
2023/12/11	15	40.12	0	0.00	39.65	15	2,855	0.53%
2023/12/08	7	40.40	6	40.32	40.10	1	2,830	0.04%
2023/12/07	11.1	41.07	4	41.65	40.75	7.1	2,789	0.25%
2023/12/06	2	41.40	1	41.25	41.50	1	2,751	0.04%
2023/12/05	33	42.09	37	41.74	41.50	-4	2,718	-0.15%
2023/12/04	2	42.10	7	42.01	41.95	-5	2,575	-0.19%
2023/12/01	19	41.21	26.2	41.80	41.30	-7.2	2,423	-0.30%
2023/11/30	62	40.68	6	40.33	40.20	56	2,155	2.60%
2023/11/29	9.6	41.31	1	41.15	41.10	8.6	2,056	0.42%
2023/11/28	28	41.77	13	41.41	42.00	15	1,935	0.77%
2023/11/27	0.4	41.55	27.4	41.45	41.55	-27	1,209	-2.23%
2023/11/22	3.1	37.73	1	37.85	37.60	2.1	893	0.23%
2023/11/21	1.1	37.61	0	0.00	37.80	1.1	910	0.12%
2023/11/20	0	0.00	2	37.78	37.65	-2	916	-0.22%
2023/11/17	5.1	37.68	0	0.00	37.60	5.1	918	0.55%
2023/11/16	2	37.30	4	37.40	37.55	-2	921	-0.21%
2023/11/15	0.6	37.15	0	0.00	37.05	0.6	925	0.06%
2023/11/14	0.1	36.95	0	0.00	36.80	0.1	931	0.01%
2023/11/13	2.1	36.85	0	0.00	36.60	2.1	948	0.22%
2023/11/10	2	37.20	1	37.35	37.00	1	950	0.11%
2023/11/09	2	37.60	0	0.00	37.25	2	960	0.21%
2023/11/08	2	37.65	0	0.00	37.70	2	1,053	0.19%
2023/11/07	0	0.00	10	37.95	37.75	-10	1,076	-0.93%
2023/11/03	0	0.00	5	37.40	37.30	-5	1,084	-0.46%
2023/11/02	5	37.38	1.1	37.35	37.35	3.9	1,173	0.33%
2023/11/01	6	37.81	4	37.84	37.35	2	1,269	0.16%
2023/10/31	4	37.48	0	0.00	37.55	4	1,287	0.31%
2023/10/30	7	37.88	8	38.19	37.90	-1	1,296	-0.08%
2023/10/27	0	0.00	3.1	37.11	37.40	-3.1	1,247	-0.25%
2023/10/26	1	36.30	1	36.30	36.25	0	1,248	0.00%
2023/10/24	0	0.00	1	36.65	36.55	-1	1,274	-0.08%
2023/10/17	2	36.38	1	36.35	36.15	1	1,396	0.07%
2023/10/16	1	36.80	1	37.15	36.80	0	1,448	0.00%
2023/10/13	2	36.98	1	37.30	36.85	1	1,476	0.07%
2023/10/12	1	37.00	0	0.00	36.95	1	1,508	0.07%
2023/10/11	2.1	37.42	0	0.00	37.05	2.1	1,527	0.14%
2023/10/03	3	37.70	1	37.85	37.50	2	1,617	0.12%
2023/10/02	5	37.85	1	37.85	37.80	4	1,670	0.24%
2023/09/27	0	0.00	2	38.00	37.95	-2	1,699	-0.12%
2023/09/26	1	37.70	0.1	37.90	37.70	0.9	1,728	0.05%
2023/09/25	0.2	38.02	2	38.05	38.15	-1.8	1,753	-0.10%
2023/09/21	1	37.50	0	0.00	37.10	1	1,799	0.06%
2023/09/20	0	0.00	6.5	38.02	38.00	-6.5	1,842	-0.35%
2023/09/19	1	38.05	0	0.00	38.05	1	1,897	0.05%
2023/09/18	0	0.00	1	38.00	37.70	-1	1,919	-0.05%
2023/09/15	1.4	37.59	7	37.73	37.55	-5.6	1,970	-0.28%
2023/09/13	1	37.80	2	37.55	37.70	-1	2,071	-0.05%
2023/09/11	7	36.96	0	0.00	36.85	7	2,115	0.33%
2023/09/08	2	37.23	0	0.00	37.05	2	2,126	0.09%
2023/09/07	0	0.00	3	37.00	37.40	-3	2,138	-0.14%
2023/09/06	0	0.00	1	36.55	36.50	-1	2,146	-0.05%
2023/09/04	1	36.20	0	0.00	36.50	1	2,236	0.04%
2023/08/31	1	36.55	2	36.50	36.65	-1	2,354	-0.04%
2023/08/28	3	36.13	1	36.10	35.80	2	2,413	0.08%
2023/08/25	0	0.00	2	36.15	36.40	-2	2,447	-0.08%
2023/08/24	1	35.55	0	0.00	35.25	1	2,465	0.04%
2023/08/23	1	35.80	0	0.00	35.70	1	2,490	0.04%
2023/08/21	0	0.00	1	36.05	36.55	-1	2,552	-0.04%
2023/08/18	6	35.87	0	0.00	35.75	6	2,639	0.23%
2023/08/17	3	35.00	0	0.00	35.85	3	2,676	0.11%
2023/08/15	1	35.75	1	35.90	35.75	0	2,715	0.00%
2023/08/14	4	35.93	11	35.69	35.65	-7	2,730	-0.26%
2023/08/11	9	39.11	2	38.70	38.70	7	2,657	0.26%
2023/08/10	2	39.70	0	0.00	39.50	2	2,644	0.08%
2023/08/09	3	39.80	2	39.85	39.70	1	2,683	0.04%
2023/08/08	4.3	40.05	0	0.00	39.90	4.3	2,795	0.16%
2023/08/07	3	44.12	5	44.20	44.45	-2	2,856	-0.07%
2023/08/04	2	43.30	4	43.49	43.90	-2	2,806	-0.07%
2023/08/02	4	43.24	1	43.00	43.10	3	2,867	0.10%
2023/07/31	0	0.00	1	43.55	43.30	-1	3,292	-0.03%
2023/07/28	2	43.13	0	0.00	43.15	2	3,478	0.06%
2023/07/27	0	0.00	2	43.40	43.30	-2	3,539	-0.06%
2023/07/26	4	43.36	0	0.00	43.25	4	3,622	0.11%
2023/07/25	1	42.90	28	43.60	43.95	-27	3,795	-0.71%
2023/07/24	1.9	43.27	0	0.00	42.95	1.9	3,814	0.05%
2023/07/21	2	43.55	20	43.86	43.45	-18	3,883	-0.46%
2023/07/20	4	43.89	0	0.00	43.70	4	4,080	0.10%
2023/07/19	3	43.93	5	44.02	43.90	-2	4,176	-0.05%
2023/07/18	1	43.25	4	43.40	43.25	-3	4,285	-0.07%
2023/07/17	0	0.00	15.4	43.42	43.85	-15.4	4,584	-0.34%
2023/07/14	0	0.00	1	42.95	43.05	-1	4,739	-0.02%
2023/07/13	6	42.54	4	42.60	42.50	2	4,870	0.04%
2023/07/12	3	42.83	0	0.00	42.60	3	5,127	0.06%
2023/07/11	23.4	43.78	27.7	43.59	43.30	-4.3	5,238	-0.08%
2023/07/10	2	43.65	1	43.65	43.50	1	5,397	0.02%
2023/07/07	6	43.67	6	43.62	43.40	0	5,761	0.00%
2023/07/06	23	43.02	0	0.00	42.85	23	5,753	0.40%
2023/07/05	33	43.34	2	43.43	43.20	31	5,848	0.53%
2023/07/04	1	43.10	0	0.00	43.10	1	5,966	0.02%
2023/07/03	3	43.70	1.1	43.81	43.65	1.9	6,091	0.03%
2023/06/30	14	44.23	16.2	43.98	43.95	-2.2	6,119	-0.04%
2023/06/29	3	43.95	3.2	44.02	43.95	-0.2	6,185	0.00%
2023/06/28	2	43.48	11	43.95	43.70	-9	6,305	-0.14%
2023/06/27	2	43.90	2	43.83	43.55	0	6,312	0.00%
2023/06/26	0	0.00	2	43.00	43.25	-2	6,296	-0.03%
2023/06/21	9.1	42.34	0	0.00	42.15	9.1	6,309	0.14%
2023/06/20	9	43.19	3	43.38	43.00	6	6,279	0.10%
2023/06/19	4.1	44.07	1	43.85	43.90	3.1	6,249	0.05%
2023/06/15	2	44.63	4	44.49	44.65	-2	6,288	-0.03%
2023/06/13	1	44.75	0	0.00	44.75	1	6,449	0.02%
2023/06/12	4	45.24	2	44.85	44.85	2	6,500	0.03%
2023/06/09	1	45.50	5	45.24	45.55	-4	6,586	-0.06%
2023/06/08	9	44.98	3.4	44.57	44.55	5.6	6,624	0.08%
2023/06/07	6.3	45.66	20	45.82	45.35	-13.7	6,732	-0.20%
2023/06/06	1	45.05	2	45.20	45.30	-1	6,833	-0.01%
2023/06/05	1	44.70	4	44.64	44.75	-3	6,935	-0.04%
2023/06/02	1	44.10	1	44.15	44.15	0	7,084	0.00%
2023/06/01	3	44.00	3	44.00	44.00	0	7,260	0.00%
2023/05/31	1	43.80	1	44.45	44.45	0	7,420	0.00%
2023/05/30	6	44.25	0	0.00	43.95	6	7,506	0.08%
2023/05/29	1	44.35	5	44.45	44.40	-4	7,634	-0.05%
2023/05/26	9	44.87	2	44.78	44.55	7	7,817	0.09%
2023/05/25	6	45.60	19	45.28	45.20	-13	7,913	-0.16%
2023/05/24	3	45.92	16	45.83	45.85	-13	8,236	-0.16%
2023/05/23	0	0.00	4	45.05	45.50	-4	8,478	-0.05%
2023/05/22	3	44.57	1	44.30	44.55	2	8,545	0.02%
2023/05/19	9	44.37	1	44.20	44.20	8	8,617	0.09%
2023/05/18	12	44.78	0	0.00	44.60	12	8,727	0.14%
2023/05/17	2	44.90	0	0.00	44.85	2	8,980	0.02%
2023/05/16	5	44.31	12	44.31	44.25	-7	9,502	-0.07%
2023/05/15	5.3	44.19	2	44.10	44.10	3.3	10,171	0.03%
2023/05/12	11	44.25	5	44.86	44.85	6	10,435	0.06%
2023/05/11	6	45.75	0	0.00	45.25	6	10,758	0.06%
2023/05/10	3	46.97	0	0.00	46.85	3	11,241	0.03%
2023/05/09	6	47.20	2	46.90	46.75	4	11,720	0.03%
2023/05/08	19	48.16	13	47.54	47.50	6	11,886	0.05%
2023/05/05	48	49.17	13	48.92	48.15	35	12,075	0.29%
2023/05/04	19	48.62	12	48.79	49.00	7	11,930	0.06%
2023/05/03	16	48.08	17.1	48.06	48.10	-1.1	11,896	-0.01%
2023/05/02	13	47.88	9	47.98	47.95	4	12,059	0.03%
2023/04/28	3	47.85	12	47.32	47.80	-9	12,211	-0.07%
2023/04/27	6	45.60	5	46.00	45.80	1	12,194	0.01%
2023/04/26	4	45.89	1	46.00	46.30	3	12,320	0.02%
2023/04/25	10	46.88	8	47.80	46.40	2	12,432	0.02%
2023/04/24	1	47.20	6	46.93	47.30	-5	12,450	-0.04%
2023/04/21	11.1	45.90	7	46.23	45.20	4.1	12,536	0.03%
2023/04/20	18	47.89	32	47.62	46.50	-14	12,613	-0.11%
2023/04/19	3	49.15	5	48.80	48.80	-2	12,677	-0.02%
2023/04/18	10	48.70	7	48.32	48.00	3	13,175	0.02%
2023/04/17	39	48.77	10	48.40	48.85	29	13,291	0.22%
2023/04/14	9	47.84	19	47.77	47.45	-10	13,336	-0.07%
2023/04/13	12	47.00	10	47.49	47.85	2	13,703	0.01%
2023/04/12	25	47.54	29	47.63	46.95	-4	13,914	-0.03%
2023/04/11	8	45.96	12	46.06	45.80	-4	14,347	-0.03%
2023/04/10	6	46.19	2	46.05	46.00	4	14,911	0.03%
2023/04/07	2	46.60	4	47.11	47.20	-2	15,632	-0.01%
2023/04/06	5	46.97	22	46.97	46.50	-17	16,785	-0.10%
2023/03/31	1	45.40	2	45.88	45.75	-1	17,427	-0.01%
2023/03/30	6	45.63	1	45.65	45.65	5	18,029	0.03%
2023/03/29	0	0.00	29	45.66	45.95	-29	18,545	-0.16%
2023/03/28	17	45.01	16	44.54	44.40	1	19,187	0.01%
2023/03/27	0	0.00	6	44.81	45.00	-6	20,402	-0.03%
2023/03/24	2	43.83	1	44.35	44.50	1	21,084	0.00%
2023/03/23	4	43.98	1	44.05	43.90	3	21,599	0.01%
2023/03/22	1	43.90	11	44.12	43.90	-10	22,585	-0.04%
2023/03/21	6	43.89	1	44.00	43.85	5	23,877	0.02%
2023/03/20	5	43.35	3	43.67	43.70	2	24,698	0.01%
2023/03/17	9.3	44.10	4	44.65	43.50	5.3	25,794	0.02%
2023/03/16	18	44.34	6	44.08	43.90	12	27,136	0.04%
2023/03/15	9	45.21	4	45.49	45.40	5	28,137	0.02%
2023/03/14	9	45.19	12	45.33	45.25	-3	28,723	-0.01%
2023/03/13	5	44.32	0	0.00	44.30	5	28,816	0.02%
2023/03/10	16	45.11	12	45.12	44.55	4	28,767	0.01%
2023/03/09	17.1	46.47	31	46.52	46.05	-13.9	28,666	-0.05%
2023/03/08	19	47.17	20	47.07	47.05	-1	28,518	0.00%
2023/03/07	23	48.04	6	48.00	47.75	17	28,394	0.06%
2023/03/06	31	48.72	24	48.68	48.60	7	28,290	0.02%
2023/03/03	17	48.29	23	48.36	48.40	-6	28,177	-0.02%
2023/03/02	12	47.05	16	47.55	47.40	-4	28,079	-0.01%
2023/03/01	15	47.51	18	47.71	46.90	-3	28,058	-0.01%
2023/02/24	6	47.89	9	47.80	47.75	-3	28,020	-0.01%
2023/02/23	5	47.70	13	48.05	48.40	-8	27,889	-0.03%
2023/02/22	32	48.38	20	48.01	47.60	12	27,834	0.04%
2023/02/21	10	48.48	21	48.30	48.90	-11	27,624	-0.04%
2023/02/20	3	47.28	7	47.51	47.20	-4	27,415	-0.01%
2023/02/17	7	46.96	4	47.25	46.90	3	27,361	0.01%
2023/02/16	8	47.01	5	47.25	47.15	3	27,315	0.01%
2023/02/15	26	47.71	21	47.35	47.00	5	27,265	0.02%
2023/02/14	62	48.39	30	47.90	48.15	32	27,087	0.12%
2023/02/13	59	47.97	61.6	48.24	48.80	-2.6	26,635	-0.01%
2023/02/10	15	47.25	12	47.59	46.30	3	26,062	0.01%
2023/02/09	53	47.41	56.4	47.22	46.80	-3.4	25,768	-0.01%
2023/02/08	56	46.98	54	47.20	47.40	2	25,344	0.01%
2023/02/07	60.4	45.13	52	45.06	45.95	8.4	24,736	0.03%
2023/02/06	17	44.43	32	44.30	44.10	-15	24,247	-0.06%
2023/02/03	26	43.68	15	43.63	43.40	11	24,031	0.05%
2023/02/02	16	43.43	19	43.08	44.10	-3	23,776	-0.01%
2023/02/01	10	42.89	5	42.35	42.60	5	23,565	0.02%
2023/01/31	9	42.99	22	42.71	42.60	-13	23,426	-0.06%
2023/01/30	13	44.24	0	0.00	43.40	13	23,222	0.06%
2023/01/17	26	44.85	21	44.83	44.80	5	23,022	0.02%
2023/01/16	6	44.19	7	44.59	45.30	-1	22,892	0.00%
2023/01/13	24	44.03	27	44.04	43.95	-3	22,776	-0.01%
2023/01/12	25	44.22	22	43.75	43.55	3	22,618	0.01%
2023/01/11	6	45.17	6	44.87	44.55	0	22,398	0.00%
2023/01/10	14	45.88	9	45.14	45.05	5	22,217	0.02%
2023/01/09	23	45.26	23	45.91	46.35	0	22,043	0.00%
2023/01/06	24.2	45.58	24	45.23	44.80	0.2	21,755	0.00%
2023/01/05	22	45.38	30	45.07	44.75	-8	21,172	-0.04%
2023/01/04	18	46.83	2	45.68	45.60	16	20,962	0.08%
2023/01/03	54	46.76	67	46.51	46.00	-13	20,719	-0.06%
2022/12/30	28	48.55	34	48.75	48.70	-6	20,303	-0.03%
2022/12/29	90	48.82	86	48.59	49.60	4	19,937	0.02%
2022/12/28	42.3	49.36	60	48.51	47.70	-17.7	19,220	-0.09%
2022/12/27	35	50.75	9	49.54	49.20	26	18,703	0.14%
2022/12/26	39	53.52	16	53.73	53.00	23	17,936	0.13%
2022/12/23	24	51.71	26	51.93	51.60	-2	16,730	-0.01%
2022/12/22	34	50.56	35	50.86	51.90	-1	16,072	-0.01%
2022/12/21	56	51.02	38	51.29	50.40	18	15,525	0.12%
2022/12/20	31	50.21	22	49.71	50.10	9	15,041	0.06%
2022/12/19	108	52.84	56.5	52.27	52.00	51.5	14,377	0.36%	大買/
2022/12/16	8	51.01	9	51.42	50.20	-1	13,240	-0.01%
2022/12/15	7	51.43	9	50.81	50.80	-2	12,817	-0.02%
2022/12/14	29	50.48	89.5	49.68	52.20	-60.5	12,383	-0.49%
2022/12/13	40	51.07	48.5	50.95	51.00	-8.5	11,549	-0.07%
2022/12/12	9	49.11	9.1	48.28	48.15	-0.1	10,331	0.00%
2022/12/09	16	48.17	28	48.07	48.50	-12	9,634	-0.12%
2022/12/08	39	45.13	48	44.99	46.40	-9	8,635	-0.10%
2022/12/07	29	43.44	34	43.89	45.10	-5	7,546	-0.07%
2022/12/06	29	39.42	58.4	39.33	41.00	-29.4	6,731	-0.44%
2022/12/05	2	37.88	37.1	37.35	38.65	-35.1	6,303	-0.56%
2022/12/02	38	36.39	13	36.42	36.20	25	6,314	0.40%
2022/12/01	1	36.20	1	36.30	36.40	0	6,539	0.00%
2022/11/30	9	35.91	0	0.00	35.90	9	6,768	0.13%
2022/11/29	59	35.92	2.4	35.90	35.90	56.6	6,997	0.81%
2022/11/28	3	35.70	13.1	36.18	36.20	-10.1	7,308	-0.14%
2022/11/25	16	35.65	0	0.00	35.30	16	7,745	0.21%
2022/11/24	13.5	36.53	4	36.64	36.40	9.5	8,558	0.11%
2022/11/23	3	37.05	3	37.07	37.10	0	8,674	0.00%
2022/11/22	9	37.06	7	36.44	36.60	2	8,770	0.02%
2022/11/21	3	36.15	3	37.05	36.95	0	8,998	0.00%
2022/11/18	4	36.28	4	36.20	36.10	0	9,449	0.00%
2022/11/17	4	36.89	14	36.93	36.35	-10	10,198	-0.10%
2022/11/16	0	0.00	6.1	36.44	36.30	-6.1	10,604	-0.06%
2022/11/15	9	35.37	13	35.68	35.25	-4	11,739	-0.03%
2022/11/14	6	35.92	4	35.78	35.75	2	12,435	0.02%
2022/11/11	3	36.30	10	36.11	35.90	-7	12,962	-0.05%
2022/11/10	3.1	35.77	6	35.77	35.30	-2.9	13,028	-0.02%
2022/11/09	0	0.00	7	36.18	35.65	-7	13,130	-0.05%
2022/11/08	3	35.53	19	35.78	35.30	-16	13,127	-0.12%
2022/11/07	3	34.15	4	34.49	34.50	-1	13,250	-0.01%
2022/11/04	2	34.03	1	34.35	34.10	1	13,377	0.01%
2022/11/02	5	33.90	2	33.80	33.95	3	13,655	0.02%
2022/11/01	5.8	33.55	68	33.18	33.60	-62.2	13,774	-0.45%
2022/10/31	1	32.50	2	32.55	32.55	-1	13,962	-0.01%
2022/10/28	0	0.00	1	32.15	32.00	-1	14,081	-0.01%
2022/10/27	7.2	32.24	0	0.00	32.25	7.2	14,146	0.05%
2022/10/26	0	0.00	4.2	31.69	31.40	-4.2	14,280	-0.03%
2022/10/25	65.1	31.43	1	31.35	31.20	64.1	14,342	0.45%
2022/10/24	6	32.08	3	32.22	31.85	3	14,402	0.02%
2022/10/21	10	32.17	7	32.26	31.70	3	14,550	0.02%
2022/10/20	4	32.90	6	32.98	33.05	-2	14,587	-0.01%
2022/10/19	1	34.10	0	0.00	33.85	1	14,875	0.01%
2022/10/18	8	34.03	5	34.20	33.90	3	15,267	0.02%
2022/10/17	5	33.39	12	33.40	33.80	-7	15,449	-0.05%
2022/10/14	10	34.84	13	34.45	34.70	-3	15,441	-0.02%
2022/10/13	10	33.78	4	32.44	32.40	6	15,470	0.04%
2022/10/12	0	0.00	6	34.77	34.70	-6	15,513	-0.04%
2022/10/11	8	34.23	2.3	34.19	34.15	5.7	15,612	0.04%
2022/10/07	2	35.95	13	36.16	35.80	-11	15,792	-0.07%
2022/10/06	2	35.48	16	35.70	35.85	-14	16,075	-0.09%
2022/10/05	23.3	36.32	1	36.85	35.60	22.3	16,332	0.14%
2022/10/04	18	36.07	12	36.29	36.40	6	16,389	0.04%
2022/10/03	3	35.23	4	35.51	35.40	-1	16,450	-0.01%
2022/09/30	8	34.82	4	35.43	35.65	4	16,493	0.02%
2022/09/29	3	35.82	13	35.82	35.65	-10	16,499	-0.06%
2022/09/28	14	34.80	8	35.04	34.00	6	16,511	0.04%
2022/09/27	3	35.45	45	35.80	36.05	-42	16,676	-0.25%
2022/09/26	7	35.25	63	34.93	35.00	-56	16,714	-0.34%
2022/09/23	17	36.59	5	36.30	36.30	12	16,860	0.07%
2022/09/22	19	37.91	15	38.29	37.65	4	17,337	0.02%
2022/09/21	12	36.96	8.1	37.53	37.50	3.9	17,598	0.02%
2022/09/20	14.1	37.55	31	37.17	37.20	-16.9	17,765	-0.10%
2022/09/19	65	36.22	5	36.34	36.20	60	17,885	0.34%
2022/09/16	19	37.43	3	37.40	37.00	16	18,239	0.09%
2022/09/15	6.1	38.71	65	38.78	38.10	-58.9	18,246	-0.32%
2022/09/14	24	39.59	32	39.04	38.90	-8	18,213	-0.04%
2022/09/13	6	39.03	17.7	39.41	39.50	-11.7	17,954	-0.07%
2022/09/12	32	38.73	7	38.82	39.10	25	18,058	0.14%
2022/09/08	2	38.50	9	38.22	38.60	-7	17,869	-0.04%
2022/09/07	6.7	37.49	5	37.95	37.45	1.7	17,718	0.01%
2022/09/06	77	36.99	22	36.59	36.80	55	17,490	0.31%
2022/09/05	39	38.89	1	38.05	38.05	38	17,235	0.22%
2022/09/02	13	38.70	11	39.00	38.95	2	17,038	0.01%
2022/09/01	24	39.17	76	39.08	38.50	-52	16,780	-0.31%
2022/08/31	44	39.49	38.1	39.41	39.15	5.9	16,307	0.04%
2022/08/30	6	37.32	14.5	37.82	38.20	-8.5	15,420	-0.06%
2022/08/29	2.1	37.37	6.6	37.03	36.85	-4.6	15,276	-0.03%
2022/08/26	24	38.54	22.2	37.94	37.70	1.8	15,086	0.01%
2022/08/25	23.8	38.26	29.7	38.17	38.40	-5.9	14,733	-0.04%
2022/08/24	66.7	37.63	76	37.87	38.60	-9.3	14,197	-0.07%
2022/08/23	97	36.53	24	36.31	36.25	73	13,374	0.55%
2022/08/22	65	39.34	94.5	38.97	38.80	-29.5	12,812	-0.23%
2022/08/19	72	37.43	76.3	36.98	37.80	-4.3	11,549	-0.04%
2022/08/18	22.5	34.39	25.1	34.56	34.40	-2.6	10,791	-0.02%
2022/08/17	2	32.60	7	32.79	32.45	-5	10,213	-0.05%
2022/08/16	5	32.75	12.7	32.55	32.75	-7.7	10,044	-0.08%
2022/08/15	8.3	31.42	10.1	31.56	31.85	-1.8	9,833	-0.02%
2022/08/12	26.3	32.51	19	31.68	31.75	7.3	9,737	0.07%
2022/08/11	8	32.86	5	32.88	32.85	3	9,496	0.03%
2022/08/10	0	0.00	8	33.07	33.15	-8	9,336	-0.09%
2022/08/09	1	32.10	4	32.33	32.25	-3	9,134	-0.03%
2022/08/08	6	31.96	2	32.10	32.00	4	9,054	0.04%
2022/08/05	5	32.58	1	32.37	32.45	4	8,903	0.04%
2022/08/04	1	31.65	4	31.30	31.60	-3	8,694	-0.03%
2022/08/03	1	31.30	0	0.00	31.40	1	8,557	0.01%
2022/08/02	4	31.70	5	31.83	31.15	-1	8,478	-0.01%
2022/08/01	3	31.33	3	31.65	31.80	0	8,336	0.00%
2022/07/29	6	31.58	8.2	31.23	31.20	-2.2	8,250	-0.03%
2022/07/28	4	32.20	19	31.77	31.90	-15	8,149	-0.18%
2022/07/27	12	31.03	9.1	30.91	30.90	2.9	7,973	0.04%
2022/07/26	33	32.31	10	31.90	31.50	23	7,878	0.29%
2022/07/25	84	31.94	28	32.40	32.60	56	7,561	0.74%
2022/07/22	5.1	30.85	7	30.99	31.55	-1.9	7,174	-0.03%
2022/07/21	2	29.55	33	29.71	29.65	-31	6,983	-0.44%
2022/07/20	10	30.43	10	30.24	30.10	0	6,930	0.00%
2022/07/19	7	31.73	4	31.25	31.00	3	6,846	0.04%
2022/07/18	7	31.08	5	31.57	31.60	2	6,753	0.03%
2022/07/15	25	32.47	25	31.94	31.70	0	6,673	0.00%
2022/07/14	14	32.18	4	31.86	31.90	10	6,479	0.15%
2022/07/13	17	31.05	30	31.57	31.90	-13	6,177	-0.21%
2022/07/12	2	29.70	13	29.93	30.00	-11	5,992	-0.18%
2022/07/11	1	28.86	8	29.69	29.60	-7	5,961	-0.12%
2022/07/08	2	32.25	2	32.23	32.10	0	5,857	0.00%
2022/07/07	4	31.80	7	31.94	32.05	-3	5,767	-0.05%
2022/07/06	26	32.67	0	0.00	31.40	26	5,707	0.46%
2022/07/05	7	32.45	30	32.83	33.55	-23	5,586	-0.41%
2022/07/04	0	0.00	12.3	32.06	32.00	-12.3	5,325	-0.23%
2022/07/01	36	32.06	2	31.65	31.50	34	5,171	0.66%
2022/06/30	83	34.35	66	33.53	33.05	17	4,930	0.34%
2022/06/29	14.3	33.91	20	34.35	34.85	-5.7	4,321	-0.13%
2022/06/28	21.9	33.38	13.8	34.42	32.40	8.1	3,774	0.21%
2022/06/27	33	33.41	17.3	33.03	33.95	15.7	3,544	0.44%
2022/06/24	10.3	32.22	17.8	32.35	33.50	-7.5	3,251	-0.23%
2022/06/23	9	30.05	21	30.64	30.90	-12	2,785	-0.43%
2022/06/22	7.1	30.15	4	30.26	29.85	3.1	2,629	0.12%
2022/06/21	8.1	29.69	6	29.45	30.15	2.1	2,485	0.08%
2022/06/20	15	30.47	23.2	30.31	29.30	-8.2	2,363	-0.35%
2022/06/17	3	28.65	0	0.00	28.95	3	1,993	0.15%
2022/06/16	0	0.00	6	29.28	28.85	-6	1,952	-0.31%
2022/06/15	8	28.72	0	0.00	28.85	8	1,889	0.42%
2022/06/14	0	28.55	0	0.00	28.75	0	1,859	0.00%
2022/06/13	0	0.00	1	29.00	28.25	-1	1,835	-0.05%
2022/06/10	0	0.00	15	28.77	28.85	-15	1,784	-0.84%
2022/06/08	5	27.25	0	0.00	27.50	5	1,671	0.30%
2022/06/07	0	0.00	5	27.75	27.45	-5	1,665	-0.30%
2022/05/26	0	26.45	0	0.00	26.15	0	1,672	0.00%
2022/05/17	0	0.00	1	26.45	26.55	-1	1,786	-0.06%
2022/05/06	0	0.00	1	26.70	26.75	-1	1,720	-0.06%
2022/05/04	0	0.00	5	26.90	26.75	-5	1,710	-0.29%
2022/04/29	5	27.40	5	27.85	27.40	0	1,702	0.00%
2022/04/28	1	27.60	0	0.00	28.00	1	1,692	0.06%
2022/04/27	0	0.00	2	27.50	27.65	-2	1,662	-0.12%
2022/04/25	10	27.30	0	0.00	27.30	10	1,620	0.62%
2022/04/21	1	28.60	0	0.00	28.70	1	1,524	0.07%
2022/04/20	0	0.00	0.5	27.25	27.85	-0.5	1,444	-0.03%
2022/04/19	6	28.00	0	0.00	27.95	6	1,384	0.43%
2022/04/18	11	27.97	4	28.90	28.95	7	1,321	0.53%
2022/04/15	7	27.86	17	28.03	27.65	-10	1,223	-0.82%
2022/04/11	0	0.00	2	26.43	26.40	-2	1,031	-0.19%
2022/04/08	0	0.00	7.7	26.09	26.10	-7.7	1,004	-0.77%
2022/04/07	0	0.00	1	26.10	26.00	-1	994	-0.10%
2022/04/06	6	26.00	15	25.76	26.00	-9	983	-0.92%
2022/04/01	9	25.18	2	25.40	25.50	7	948	0.74%
2022/03/30	1	25.60	11	25.65	25.40	-10	925	-1.08%
2022/03/28	3	24.75	0	0.00	24.85	3	857	0.35%
2022/03/24	2	24.90	1	24.90	24.90	1	870	0.11%
2022/03/23	0.3	24.75	0	0.00	24.80	0.3	874	0.03%
2022/03/10	1	24.70	1	24.55	24.55	0	991	0.00%
2022/03/08	0	0.00	7	24.58	24.55	-7	981	-0.71%
2022/03/03	0	0.00	8	25.09	25.15	-8	946	-0.85%
2022/02/25	0	0.00	2	24.70	24.70	-2	900	-0.22%
2022/02/24	0	0.00	2	24.25	24.15	-2	880	-0.23%
2022/02/22	3	24.62	10	24.50	24.65	-7	846	-0.83%
2022/02/21	0	0.00	2	24.90	24.85	-2	825	-0.24%
2022/02/18	2	24.80	0	0.00	24.75	2	806	0.25%
2022/02/17	0.5	24.60	0	0.00	24.60	0.5	790	0.06%
2022/02/11	0	0.00	2	24.53	24.30	-2	757	-0.26%
2022/02/10	0	0.00	2	24.00	24.05	-2	727	-0.28%
2022/02/09	0	0.00	2	24.05	24.05	-2	725	-0.28%
2022/01/25	1	23.30	0	0.00	23.30	1	716	0.14%
2022/01/24	0	0.00	2	23.35	23.35	-2	707	-0.28%
2022/01/18	1	23.80	0	0.00	23.80	1	685	0.15%
2022/01/07	10	23.80	3	24.05	24.10	7	624	1.12%
2021/12/30	0	0.00	1	23.70	23.60	-1	564	-0.18%
2021/12/28	1	23.55	0	0.00	23.55	1	551	0.18%
2021/12/27	0	0.00	1	23.70	23.60	-1	553	-0.18%
2021/12/21	4	23.61	0	0.00	23.65	4	546	0.73%
2021/12/20	2	23.78	1	23.95	23.75	1	549	0.18%
2021/12/17	0	0.00	1	23.30	23.40	-1	540	-0.18%
2021/12/16	2	23.45	1	23.45	23.45	1	554	0.18%
2021/12/15	1	23.50	1	23.45	23.45	0	564	0.00%
2021/12/14	27	24.32	20	24.88	23.85	7	551	1.27%
2021/12/09	0	0.00	1	23.20	22.80	-1	443	-0.23%
2021/12/07	1	22.50	0	0.00	22.50	1	439	0.23%
2021/11/23	0.6	22.85	0	0.00	22.65	0.6	437	0.13%
2021/11/15	6	22.80	6	22.75	22.80	0	432	0.00%
2021/11/03	0	0.00	3	23.02	23.05	-3	433	-0.69%
2021/10/29	3	23.08	0	0.00	23.00	3	431	0.70%
2021/10/28	0	0.00	10	23.20	23.15	-10	436	-2.29%
2021/10/20	7	23.09	0	0.00	23.00	7	453	1.54%
2021/10/15	3	23.15	0	0.00	23.20	3	476	0.63%
2021/09/30	0	0.00	2	23.85	23.80	-2	548	-0.36%
2021/09/27	2	23.65	0	0.00	23.40	2	557	0.36%
2021/09/24	0.2	23.50	0	0.00	23.50	0.2	563	0.03%
2021/09/16	0	0.00	2	25.60	25.60	-2	608	-0.33%
2021/09/06	7	25.25	0	0.00	25.15	7	602	1.16%
2021/09/03	1	25.20	2	25.30	25.25	-1	608	-0.16%
2021/08/26	10	25.05	0	0.00	25.10	10	666	1.50%
2021/08/24	8	24.75	0	0.00	24.80	8	681	1.17%
2021/08/05	0	0.00	10	25.45	25.50	-10	975	-1.02%
2021/07/29	1	25.30	0	0.00	25.30	1	1,040	0.10%
2021/07/23	2	25.58	0	0.00	25.60	2	1,094	0.18%
2021/07/22	4	25.45	4	25.50	25.50	0	1,107	0.00%
2021/07/21	0	0.00	1	25.60	25.60	-1	1,131	-0.09%
2021/07/20	4	25.99	5	25.85	25.75	-1	1,141	-0.09%
2021/07/19	1	25.85	2	25.90	25.90	-1	1,134	-0.09%
2021/07/14	6	25.11	5	25.15	25.15	1	1,154	0.09%
2021/07/05	0	0.00	1	25.80	25.80	-1	1,251	-0.08%
2021/06/29	0	0.00	19	25.90	26.00	-19	1,280	-1.48%
2021/06/28	9	25.35	1	25.30	25.35	8	1,218	0.66%
2021/06/25	0	0.00	2	25.30	25.25	-2	1,221	-0.16%
2021/06/22	0	0.00	2	25.10	25.15	-2	1,266	-0.16%
2021/06/18	2	25.05	2	25.10	25.05	0	1,314	0.00%
2021/06/16	2	25.25	0	0.00	25.05	2	1,340	0.15%
2021/06/11	2	25.05	2	25.10	25.10	0	1,348	0.00%
2021/06/08	1	25.10	0	0.00	25.10	1	1,367	0.07%
2021/06/07	2	25.60	0	0.00	25.25	2	1,404	0.14%
2021/06/03	1	25.05	0	0.00	25.15	1	1,424	0.07%
2021/06/02	6	24.95	0	0.00	24.95	6	1,433	0.42%
2021/05/28	3	25.35	0	0.00	25.30	3	1,428	0.21%
2021/05/27	1	25.35	0	0.00	25.35	1	1,436	0.07%
2021/05/26	1	25.35	0	0.00	25.35	1	1,450	0.07%
2021/05/25	10	25.55	9	25.20	25.25	1	1,439	0.07%
2021/05/24	16	26.18	10	26.10	26.15	6	1,416	0.42%
2021/05/19	13	24.51	10	24.60	24.45	3	1,320	0.23%
2021/05/17	4	23.60	0	0.00	23.60	4	1,316	0.30%
2021/05/14	4	24.55	4	24.70	24.60	0	1,293	0.00%
2021/05/12	0	0.00	3	24.63	24.55	-3	1,263	-0.24%
2021/05/11	6	25.10	2	25.25	25.25	4	1,223	0.33%
2021/05/06	0	0.00	5	25.80	25.55	-5	1,230	-0.41%
2021/05/04	2	26.05	2	25.55	25.55	0	1,400	0.00%
2021/04/29	0	0.00	1	26.60	26.65	-1	1,482	-0.07%
2021/04/27	2	26.70	2	26.80	26.75	0	1,482	0.00%
2021/04/22	2	25.95	1.2	26.35	25.95	0.8	1,439	0.05%
2021/04/15	0	0.00	3	26.30	26.20	-3	1,399	-0.21%
2021/04/08	0	0.00	29	27.06	27.20	-29	1,370	-2.12%
2021/04/06	0	0.00	1	26.50	26.45	-1	1,338	-0.07%
2021/03/31	0	0.00	6	26.40	26.35	-6	1,318	-0.46%
2021/03/29	0	0.00	1	26.65	26.60	-1	1,306	-0.08%
2021/03/25	0	0.00	2	26.70	26.35	-2	1,289	-0.16%
2021/03/24	0	0.00	27	26.95	26.90	-27	1,282	-2.11%
2021/03/19	0	0.00	2	26.13	26.15	-2	1,205	-0.17%
2021/03/18	0	0.00	2	26.05	26.10	-2	1,199	-0.17%
2021/03/17	10	26.00	0	0.00	26.00	10	1,195	0.84%
2021/03/11	4	26.25	6	26.15	26.05	-2	1,186	-0.17%
2021/03/10	0	0.00	17	25.94	25.85	-17	1,154	-1.47%
2021/03/09	6	25.45	0	0.00	25.45	6	1,140	0.53%
2021/03/08	0	0.00	0.2	25.25	25.30	-0.2	1,148	-0.02%
2021/03/05	0	0.00	6	25.50	25.60	-6	1,139	-0.53%
2021/02/26	0	0.00	4	25.60	25.65	-4	1,120	-0.36%
2021/02/24	4	25.40	1	25.40	25.30	3	1,114	0.27%
2021/02/23	16	25.58	6	25.66	25.60	10	1,112	0.90%
2021/02/22	3	25.15	0	0.00	25.30	3	1,089	0.28%
2021/02/05	1	24.30	0	0.00	24.20	1	1,113	0.09%
2021/02/04	0	0.00	20	24.35	24.30	-20	1,122	-1.78%
2021/02/02	2	23.90	0	0.00	24.00	2	1,132	0.18%
2021/01/29	16	24.04	0	0.00	23.90	16	1,131	1.41%
2021/01/28	5	24.10	0	0.00	24.05	5	1,128	0.44%
2021/01/27	2	24.80	11	24.58	24.35	-9	1,114	-0.81%
2021/01/26	17	24.57	0	0.00	24.50	17	1,094	1.55%
2021/01/25	1	24.80	24	25.81	26.05	-23	937	-2.45%
2021/01/20	2	24.10	15	23.92	24.05	-13	795	-1.63%
2021/01/18	1	24.40	0	0.00	24.50	1	798	0.13%
2021/01/14	0	0.00	5	24.85	24.85	-5	798	-0.63%
2021/01/12	0	0.00	2	25.13	25.00	-2	796	-0.25%
2021/01/08	2	24.85	0	0.00	24.85	2	791	0.25%
2021/01/05	0	0.00	3	25.25	25.25	-3	814	-0.37%
2021/01/04	11	25.27	0	0.00	25.40	11	814	1.35%
2020/12/31	5	25.68	20.4	25.67	25.50	-15.4	806	-1.91%
2020/12/30	10	25.25	12	25.65	25.20	-2	756	-0.26%
2020/12/29	1	25.00	0	0.00	24.90	1	739	0.14%
2020/12/22	0	0.00	2.1	25.09	25.00	-2.1	806	-0.26%
2020/12/18	17	24.42	17	24.65	24.75	0	847	0.00%
2020/12/14	0	0.00	1	24.95	24.90	-1	851	-0.12%
2020/12/10	3	25.00	0	0.00	25.00	3	867	0.35%
2020/12/09	2	25.05	0	0.00	25.05	2	878	0.23%
2020/12/08	10	25.20	0	0.00	25.15	10	918	1.09%
2020/12/04	2	25.45	0	0.00	25.50	2	1,059	0.19%
2020/12/03	11	25.67	11	25.83	25.65	0	1,306	0.00%
2020/12/02	0	0.00	22.1	25.91	26.00	-22.1	1,301	-1.70%
2020/11/30	10	25.50	0	0.00	25.55	10	1,292	0.77%
2020/11/25	0	0.00	1	25.30	25.30	-1	1,330	-0.08%
2020/11/24	21	25.45	0	0.00	25.40	21	1,386	1.51%
2020/11/23	0	0.00	0.9	25.52	25.60	-0.9	1,398	-0.06%
2020/11/20	2	25.85	2	25.80	25.85	0	1,411	0.00%
2020/11/19	0	0.00	15.4	25.76	25.80	-15.4	1,415	-1.09%
2020/11/18	12	25.52	12	25.78	25.70	0	1,423	0.00%
2020/11/16	1	25.40	2	25.55	25.50	-1	1,475	-0.07%
2020/11/13	0	0.00	10	25.10	25.10	-10	1,507	-0.66%
2020/11/10	2	24.50	2	24.75	24.60	0	1,615	0.00%
2020/11/05	0	0.00	10	24.95	24.80	-10	1,881	-0.53%
2020/11/04	0	0.00	4	24.40	24.40	-4	1,951	-0.20%
2020/11/02	1	24.50	0	0.00	24.30	1	2,008	0.05%
2020/10/30	4	24.25	0	0.00	24.25	4	2,039	0.20%
2020/10/26	0	0.00	1	24.90	24.90	-1	2,325	-0.04%
2020/10/23	0	0.00	3	24.68	24.80	-3	2,333	-0.13%
2020/10/20	1	24.55	4	24.60	24.60	-3	2,414	-0.12%
2020/10/19	1	24.55	0	0.00	24.60	1	2,442	0.04%
2020/10/16	1	24.50	0	0.00	24.40	1	2,511	0.04%
2020/10/15	15	24.65	0	0.00	24.45	15	2,530	0.59%
2020/10/14	1	25.05	0	0.00	25.00	1	2,547	0.04%
2020/10/13	1	25.35	11	25.40	25.05	-10	2,593	-0.39%
2020/10/12	10	24.75	0	0.00	24.75	10	2,596	0.39%
2020/10/07	2	25.10	0	0.00	25.10	2	2,702	0.07%
2020/10/06	2	25.15	0	0.00	25.15	2	2,809	0.07%
2020/10/05	0	0.00	4	25.43	25.20	-4	3,192	-0.13%
2020/09/30	1	25.05	0	0.00	25.15	1	3,357	0.03%
2020/09/29	4	25.15	4	25.58	25.10	0	3,461	0.00%
2020/09/28	2	24.55	16	24.89	25.15	-14	3,482	-0.40%
2020/09/25	16	24.94	2	24.15	24.15	14	3,503	0.40%
2020/09/23	10	25.50	0	0.00	25.50	10	3,503	0.29%
2020/09/18	0	0.00	10	26.10	26.00	-10	3,929	-0.25%
2020/09/17	8	25.92	8	25.88	25.85	0	3,938	0.00%
2020/09/16	4	25.75	10	26.00	25.75	-6	3,946	-0.15%
2020/09/15	12	25.80	0	0.00	25.90	12	3,951	0.30%
2020/09/11	17	25.91	1	25.90	25.90	16	4,159	0.38%
2020/09/10	4	26.96	0	0.00	26.70	4	4,189	0.10%
2020/09/09	5	27.00	1.1	26.99	26.90	3.9	4,144	0.09%
2020/09/08	30	27.40	32	27.41	27.60	-2	4,067	-0.05%
2020/09/07	0	0.00	30	25.90	25.85	-30	3,817	-0.79%
2020/09/04	1	25.95	4	26.05	26.10	-3	3,822	-0.08%
2020/09/01	17	26.42	0	0.00	26.25	17	3,832	0.44%
2020/08/31	0	0.00	0.3	26.65	26.70	-0.3	3,814	-0.01%
2020/08/28	4.1	26.95	8	27.28	26.85	-3.9	3,797	-0.10%
2020/08/27	8	26.55	0	0.00	26.80	8	3,743	0.21%
2020/08/20	41	26.56	5	26.38	26.30	36	3,763	0.96%
2020/08/19	1	27.35	0	0.00	26.90	1	3,896	0.03%
2020/08/18	5	27.10	1.1	26.99	27.05	3.9	3,931	0.10%
2020/08/17	2	26.95	0	0.00	26.85	2	3,879	0.05%
2020/08/14	0	0.00	1	27.00	26.90	-1	3,847	-0.03%
2020/08/13	5	26.55	1	27.10	27.10	4	3,795	0.11%
2020/08/12	8	26.81	2	26.90	27.00	6	3,751	0.16%
2020/08/11	11	26.82	2	27.20	26.95	9	3,652	0.25%
2020/08/10	0	0.00	3	26.75	26.65	-3	3,546	-0.08%
2020/08/07	0	0.00	1	26.20	25.80	-1	3,473	-0.03%
2020/08/06	7	25.79	0	0.00	25.55	7	3,440	0.20%
2020/08/05	4	25.85	0	0.00	25.70	4	3,415	0.12%
2020/08/04	9	26.50	7	26.48	26.30	2	3,385	0.06%
2020/08/03	4	24.94	36	25.16	25.90	-32	3,222	-0.99%
2020/07/31	5	23.89	9	24.16	23.90	-4	3,135	-0.13%
2020/07/29	5	23.45	5	23.82	23.50	0	3,168	0.00%
2020/07/28	9	23.26	8	23.65	22.90	1	3,166	0.03%
2020/07/27	12.5	23.79	8	23.15	23.20	4.5	3,144	0.14%
2020/07/24	12	24.29	5	24.34	24.20	7	3,103	0.23%
2020/07/23	5	24.93	1	25.00	24.90	4	3,078	0.13%
2020/07/22	8	25.34	20	25.46	25.30	-12	3,056	-0.39%
2020/07/21	13	24.72	0	0.00	24.75	13	2,987	0.44%
2020/07/20	9	24.46	13	24.66	24.80	-4	2,963	-0.13%
2020/07/17	17	24.69	4	24.23	24.45	13	2,932	0.44%
2020/07/16	3	25.18	2	25.30	25.10	1	2,891	0.03%
2020/07/15	4	25.13	6	25.25	25.05	-2	2,874	-0.07%
2020/07/14	6	25.84	0	0.00	25.50	6	2,832	0.21%
2020/07/13	13	26.79	6	27.03	26.90	7	2,762	0.25%
2020/07/10	17	27.47	29.3	27.15	26.90	-12.3	2,657	-0.46%
2020/07/09	24	26.46	5	26.97	26.00	19	2,273	0.84%
2020/07/08	6	26.73	1	27.05	27.05	5	2,109	0.24%
2020/07/07	2	26.05	1	26.15	26.10	1	2,011	0.05%
2020/07/06	1	26.65	1	26.70	26.70	0	1,976	0.00%
2020/07/03	0	0.00	5	26.30	26.25	-5	1,934	-0.26%
2020/07/02	5	26.66	2	26.55	26.55	3	1,910	0.16%
2020/07/01	1	26.35	1	26.45	26.45	0	1,891	0.00%
2020/06/30	12	26.99	19	27.08	26.90	-7	1,882	-0.37%
2020/06/29	1	26.25	7	25.68	26.60	-6	1,657	-0.36%
2020/06/24	3	24.48	1.1	24.49	24.20	1.9	1,482	0.13%
2020/06/23	2	25.15	0	0.00	24.90	2	1,470	0.14%
2020/06/22	1	25.15	1	25.15	24.90	0	1,466	0.00%
2020/06/19	2	25.00	3	25.23	25.10	-1	1,459	-0.07%
2020/06/18	20	25.92	3	25.87	25.90	17	1,407	1.21%
2020/06/17	0	0.00	6	24.68	25.40	-6	1,241	-0.48%
2020/06/16	2	23.85	2	24.20	23.90	0	1,189	0.00%
2020/06/15	2	23.85	0	0.00	23.80	2	1,184	0.17%
2020/06/12	10	21.70	10	22.30	23.20	0	1,170	0.00%
2020/06/11	6	23.30	6	23.50	23.30	0	1,170	0.00%
2020/06/10	0	0.00	1	24.20	24.10	-1	1,191	-0.08%
2020/06/05	0	0.00	38	23.49	23.50	-38	1,177	-3.23%
2020/06/04	2	23.40	2	23.50	23.50	0	1,200	0.00%
2020/06/03	1	23.30	0	0.00	23.25	1	1,207	0.08%
2020/06/02	40	23.28	6	23.70	23.10	34	1,203	2.82%
2020/06/01	4	23.75	0	0.00	23.75	4	1,165	0.34%
2020/05/29	1	24.00	0	0.00	23.95	1	1,160	0.09%
2020/05/28	2	24.30	0	0.00	24.20	2	1,149	0.17%
2020/05/26	5	26.54	2	28.18	25.35	3	1,098	0.27%
2020/05/25	1	25.55	4	25.60	26.40	-3	898	-0.33%
2020/05/22	0	0.00	2	24.00	24.00	-2	817	-0.24%
2020/05/19	2	23.95	0	0.00	23.90	2	814	0.25%
2020/05/15	2	23.10	2	23.35	23.40	0	797	0.00%
2020/05/12	2	23.30	0	0.00	23.40	2	831	0.24%
2020/05/08	2	24.00	0	0.00	23.45	2	839	0.24%
2020/05/04	0	0.00	2	22.85	23.00	-2	833	-0.24%
2020/04/30	2	22.90	0	0.00	22.85	2	843	0.24%
2020/04/27	4	22.25	24	22.74	22.80	-20	1,102	-1.81%
2020/04/23	1	22.30	1	22.00	22.10	0	1,091	0.00%
2020/04/22	2	21.10	6	21.75	21.85	-4	1,088	-0.37%
2020/04/21	16	21.64	16	21.79	21.70	0	1,086	0.00%
2020/04/20	0	0.00	5	21.77	22.00	-5	1,075	-0.46%
2020/04/17	0	0.00	1	21.60	21.40	-1	1,068	-0.09%
2020/04/16	3	21.52	3	21.50	21.45	0	1,066	0.00%
2020/04/15	0	0.00	1	21.20	21.30	-1	1,064	-0.09%
2020/04/09	0	0.00	1	20.55	20.55	-1	1,047	-0.10%
2020/04/06	3	19.25	6	19.85	20.05	-3	1,033	-0.29%
2020/04/01	7	19.86	5	20.44	19.65	2	1,021	0.20%
2020/03/27	3	18.40	0	0.00	18.30	3	983	0.30%
2020/03/25	0	0.00	2	17.03	17.15	-2	1,027	-0.19%
2020/03/24	0	0.00	4	16.10	16.10	-4	1,018	-0.39%
2020/03/23	4	15.65	4	15.90	15.65	0	1,006	0.00%
2020/03/20	4	16.10	8	16.40	16.40	-4	997	-0.40%
2020/03/19	9	15.92	6	15.65	15.70	3	986	0.30%
2020/03/17	6	17.64	10	17.78	17.80	-4	962	-0.42%
2020/03/16	1	19.30	0	0.00	19.10	1	946	0.11%
2020/03/13	4	19.00	8	19.48	19.55	-4	938	-0.43%
2020/03/12	18	21.13	13	21.84	21.10	5	902	0.55%
2020/03/11	13	22.82	8	22.95	22.65	5	882	0.57%
2020/03/10	3	22.00	6	22.53	22.50	-3	877	-0.34%
2020/03/09	6	23.38	10	23.60	22.90	-4	869	-0.46%
2020/03/06	0	0.00	5	23.04	23.10	-5	842	-0.59%
2020/03/05	1	22.55	0	0.00	22.65	1	843	0.12%
2020/03/04	0	0.00	6	22.72	22.80	-6	851	-0.70%
2020/03/03	2	22.25	2	22.50	22.30	0	922	0.00%
2020/03/02	15	22.04	15	22.30	22.20	0	964	0.00%
2020/02/27	13	23.02	8	23.13	22.75	5	962	0.52%
2020/02/25	18	23.42	0	0.00	23.35	18	981	1.83%
2020/02/20	1	23.55	0	0.00	23.55	1	973	0.10%
2020/02/19	3	23.55	3	23.65	23.60	0	969	0.00%
2020/02/14	5	23.59	5	23.73	23.65	0	968	0.00%
2020/02/13	2	23.70	16	23.79	23.60	-14	965	-1.45%
2020/02/12	4	23.58	0	0.00	23.55	4	932	0.43%
2020/02/11	10	23.55	0	0.00	23.60	10	925	1.08%
2020/02/07	1	24.10	10	24.15	23.90	-9	912	-0.99%
2020/02/06	10	23.80	1	23.95	23.85	9	898	1.00%
2020/02/04	6	23.95	0	0.00	23.85	6	878	0.68%
2020/02/03	8	24.34	0	0.00	24.20	8	848	0.94%
2020/01/31	19	25.24	6	25.69	24.80	13	846	1.54%
2020/01/30	10	26.06	56	25.97	26.45	-46	761	-6.04%
2020/01/20	0	0.00	4	24.05	24.05	-4	582	-0.69%
2020/01/15	2	24.05	0	0.00	24.05	2	595	0.34%
2020/01/14	0	0.00	1	24.05	24.10	-1	605	-0.17%
2020/01/13	1	24.10	0	0.00	24.20	1	606	0.16%
2020/01/09	2	24.05	0	0.00	24.10	2	611	0.33%
2020/01/07	4	24.10	4	24.30	24.10	0	620	0.00%
2020/01/06	4	24.15	1.1	24.13	24.10	2.9	626	0.46%
2020/01/03	4	24.20	0	0.00	24.20	4	636	0.63%
2019/12/27	30	24.30	0	0.00	24.25	30	662	4.53%
2019/12/26	10	24.30	0	0.00	24.25	10	665	1.50%
2019/12/24	0	0.00	1	24.55	24.55	-1	672	-0.15%
2019/12/23	4	24.58	1	24.75	24.60	3	685	0.44%
2019/12/20	2	24.48	8	24.74	24.95	-6	657	-0.91%
2019/12/18	1	24.20	0	0.00	24.30	1	625	0.16%
2019/12/12	3	24.12	0	0.00	24.05	3	632	0.47%
2019/12/10	1	24.30	0	0.00	24.30	1	627	0.16%
2019/12/04	0	0.00	4	24.40	24.35	-4	663	-0.60%
2019/12/02	10	24.35	10	24.60	24.55	0	717	0.00%
2019/11/29	14	24.83	0.6	24.80	24.80	13.4	711	1.89%
2019/11/28	12	25.35	21	25.50	25.35	-9	699	-1.29%
2019/11/27	0	0.00	11	24.96	25.15	-11	624	-1.76%
2019/11/22	0	0.00	1	24.40	24.45	-1	587	-0.17%
2019/11/21	0	0.00	1	24.30	24.25	-1	578	-0.17%
2019/11/15	6	23.50	8	23.84	23.85	-2	588	-0.34%
2019/10/22	3	24.13	0	0.00	24.00	3	604	0.50%
2019/10/21	0.4	24.25	0	0.00	24.25	0.4	596	0.07%
2019/10/08	10	24.75	0	0.00	24.65	10	587	1.70%
2019/10/07	4	24.90	0	0.00	24.80	4	600	0.67%
2019/10/04	10	25.05	0	0.00	25.00	10	610	1.64%
2019/10/03	4	25.20	4	25.35	25.20	0	605	0.00%
2019/10/02	10	25.45	0	0.00	25.35	10	609	1.64%
2019/10/01	10	25.55	12	25.75	25.65	-2	611	-0.33%
2019/09/27	2	25.55	2	25.65	25.55	0	612	0.00%
2019/09/26	0	0.00	10	25.80	26.05	-10	612	-1.63%
2019/09/25	0	0.00	5	25.55	25.45	-5	599	-0.83%
2019/09/24	1	25.65	0	0.00	25.65	1	601	0.17%
2019/09/20	0.2	25.65	0	0.00	25.65	0.2	595	0.03%
2019/09/18	5	25.44	0	0.00	25.40	5	592	0.84%
2019/09/17	0.2	25.50	2	25.43	25.50	-1.8	590	-0.30%
2019/09/12	10	25.55	0	0.00	25.55	10	593	1.69%
2019/09/09	0	0.00	4	25.85	25.80	-4	595	-0.67%
2019/09/06	5.2	25.93	6	26.30	25.75	-0.8	587	-0.14%
2019/09/05	5	26.10	0	0.00	25.85	5	560	0.89%
2019/09/04	5	25.61	0	0.00	25.40	5	524	0.95%
2019/09/03	0	0.00	1	25.10	25.15	-1	503	-0.20%
2019/09/02	1	25.10	0	0.00	25.05	1	498	0.20%
2019/08/20	0.2	25.15	0	0.00	25.10	0.2	475	0.04%
2019/08/19	0.5	25.10	0	0.00	25.10	0.5	478	0.10%
2019/08/15	0.2	25.35	0	0.00	25.35	0.2	483	0.04%
2019/08/02	0	0.00	3	25.15	25.10	-3	577	-0.52%
2019/08/01	0	0.00	2	25.35	25.35	-2	604	-0.33%
2019/07/31	0	0.00	1	25.20	25.30	-1	636	-0.16%
2019/07/30	1	25.30	0	0.00	25.25	1	635	0.16%
2019/07/29	2	25.70	2	25.68	25.65	0	630	0.00%
2019/07/26	0	0.00	1	25.90	25.90	-1	625	-0.16%
2019/07/25	0	0.00	6	26.12	26.05	-6	623	-0.96%
2019/07/24	2	26.35	0	0.00	26.25	2	620	0.32%
2019/07/18	0	0.00	4	26.65	26.60	-4	625	-0.64%
2019/07/17	4	26.73	0	0.00	26.70	4	618	0.65%
2019/07/15	1	26.80	3	26.78	27.05	-2	625	-0.32%
2019/07/12	0	0.00	3	26.78	26.75	-3	622	-0.48%
2019/07/11	2	26.63	3	26.97	27.00	-1	613	-0.16%
2019/07/10	2	30.23	0	0.00	30.25	2	590	0.34%
2019/07/03	4	30.25	0	0.00	30.30	4	597	0.67%
2019/07/01	1	30.20	0	0.00	30.25	1	595	0.17%
2019/06/26	1	29.90	0.1	29.85	30.00	0.9	606	0.15%
2019/06/21	0	0.00	9	29.70	29.85	-9	643	-1.40%
2019/06/18	0	0.00	10	29.60	29.75	-10	647	-1.54%
2019/06/17	0	0.00	10	29.55	29.65	-10	649	-1.54%
2019/06/14	0	0.00	10	29.20	29.55	-10	656	-1.52%
2019/06/12	0	0.00	1	29.00	29.10	-1	668	-0.15%
2019/06/11	3	28.87	20	28.85	29.05	-17	676	-2.51%
2019/06/06	1	28.65	0	0.00	28.80	1	689	0.15%
2019/06/05	1	29.05	0	0.00	29.10	1	684	0.15%
2019/06/03	1	29.05	1	29.25	29.50	0	697	0.00%
2019/05/31	6	29.43	1	29.45	29.50	5	696	0.72%
2019/05/30	1	29.60	0	0.00	29.50	1	693	0.14%
2019/05/16	0	0.00	10	29.20	30.20	-10	757	-1.32%
2019/05/13	0	0.00	1	30.30	30.20	-1	739	-0.14%
2019/05/10	20	30.25	0	0.00	30.10	20	713	2.80%
2019/05/07	1	29.35	21	29.30	29.35	-20	637	-3.14%
2019/05/06	1	29.25	0	0.00	29.25	1	636	0.16%
2019/04/29	0	0.00	1	29.50	29.50	-1	639	-0.16%
2019/04/25	0	0.00	2	29.25	29.25	-2	624	-0.32%
2019/04/24	1	29.10	0	0.00	29.20	1	624	0.16%
2019/04/23	1	29.00	0	0.00	29.05	1	628	0.16%
2019/04/15	0	0.00	1	29.20	29.30	-1	668	-0.15%
2019/04/12	0	0.00	5	29.04	29.25	-5	729	-0.69%
2019/04/10	1	29.80	0	0.00	29.50	1	764	0.13%
2019/04/02	0	0.00	2	28.93	28.90	-2	740	-0.27%
2019/04/01	2	28.85	0	0.00	28.90	2	745	0.27%
2019/03/29	5	28.98	0	0.00	28.90	5	739	0.68%
2019/03/28	5	29.20	1.3	28.97	28.90	3.7	736	0.50%
2019/03/25	1	27.95	3	27.75	27.75	-2	752	-0.27%
2019/03/22	4	28.06	2	28.25	28.15	2	759	0.26%
2019/03/19	2	28.05	0	0.00	28.10	2	766	0.26%
2019/03/15	0	0.00	0.4	28.85	29.00	-0.4	763	-0.05%
2019/03/14	0	0.00	10.4	29.04	29.10	-10.4	761	-1.37%
2019/03/13	0	0.00	1	29.15	29.10	-1	760	-0.13%
2019/03/08	1	29.30	1	29.20	29.20	0	759	0.00%
2019/03/05	1	28.80	0	0.00	28.80	1	754	0.13%
2019/02/22	0	0.00	3	28.75	28.80	-3	761	-0.39%
2019/02/20	0	0.00	2	29.30	29.30	-2	752	-0.27%
2019/02/19	1	29.65	0	0.00	29.30	1	744	0.13%
2019/02/18	3	29.75	0	0.00	29.70	3	729	0.41%
2019/02/15	6	29.53	2	29.55	29.15	4	702	0.57%
2019/02/14	0	0.00	5	28.82	28.90	-5	662	-0.75%
2019/01/25	0	0.00	1.3	27.84	27.75	-1.3	648	-0.20%
2019/01/23	1	27.95	3	27.93	28.00	-2	652	-0.31%
2019/01/22	2	27.35	0.3	27.40	27.40	1.7	643	0.26%
2019/01/16	1	27.75	0	0.00	27.65	1	687	0.15%
2019/01/11	1	28.40	0	0.00	28.65	1	699	0.14%
2019/01/10	0	0.00	1	28.30	28.60	-1	705	-0.14%
2019/01/09	1	28.70	0	0.00	28.60	1	765	0.13%
2019/01/08	1	29.00	1	29.00	29.00	0	781	0.00%
2019/01/07	1	28.90	0	0.00	28.85	1	766	0.13%
2019/01/04	4	29.11	4	29.04	28.60	0	761	0.00%
2019/01/03	4	28.38	6	28.55	28.60	-2	735	-0.27%
2018/12/27	1	27.40	4	27.40	27.40	-3	805	-0.37%
2018/12/25	1	27.35	0	0.00	27.60	1	927	0.11%
2018/12/22	2	28.05	0	0.00	27.80	2	924	0.22%
2018/12/20	1	28.35	0	0.00	28.20	1	933	0.11%
2018/12/19	2	28.25	0	0.00	28.50	2	929	0.22%
2018/12/18	6	28.37	1	28.35	28.35	5	919	0.54%
2018/12/14	0	0.00	2	27.78	28.00	-2	875	-0.23%
2018/12/07	0	0.00	1	27.90	27.90	-1	893	-0.11%
2018/12/05	0	0.00	10	27.05	27.05	-10	909	-1.10%
2018/11/29	5	26.75	1	26.75	26.75	4	933	0.43%
2018/11/28	1	26.60	0	0.00	26.75	1	930	0.11%
2018/11/27	5	26.50	3	26.30	26.80	2	928	0.22%
2018/11/23	3	25.85	3	26.00	26.00	0	933	0.00%
2018/11/22	3	26.00	0	0.00	26.00	3	936	0.32%
2018/11/21	0	0.00	3	26.30	26.30	-3	939	-0.32%
2018/11/14	0	0.00	1	26.10	26.00	-1	984	-0.10%
2018/11/13	3	25.92	5	26.07	26.25	-2	983	-0.20%
2018/11/12	5	25.65	8	25.86	26.00	-3	973	-0.31%
2018/11/09	3	25.28	2	25.60	25.20	1	974	0.10%
2018/11/08	0	0.00	3	25.10	25.05	-3	983	-0.31%
2018/11/02	7	25.26	1	25.30	25.20	6	1,112	0.54%
2018/10/26	1	24.80	0	0.00	24.90	1	1,355	0.07%
2018/10/24	4	26.19	2	26.13	26.00	2	1,366	0.15%
2018/10/23	3	26.55	5	26.69	26.60	-2	1,413	-0.14%
2018/10/18	2	27.30	1	27.45	27.30	1	1,454	0.07%
2018/10/17	7	27.61	5	27.49	27.45	2	1,454	0.14%
2018/10/16	0	0.00	6	26.64	27.30	-6	1,395	-0.43%
2018/10/15	8	25.97	2	26.25	26.00	6	1,407	0.43%
2018/10/12	0	0.00	2	26.35	26.35	-2	1,415	-0.14%
2018/10/11	2	25.45	1	25.65	25.65	1	1,428	0.07%
2018/10/09	8	29.00	5	28.75	28.20	3	1,419	0.21%
2018/10/04	1	29.30	10	28.60	28.50	-9	1,463	-0.62%
2018/10/03	2	28.40	0	0.00	29.20	2	1,480	0.14%
2018/09/28	0	27.70	3	27.80	27.60	-3	1,474	-0.20%
2018/09/26	0	0.00	0.1	27.90	27.80	-0.1	1,482	-0.01%
2018/09/21	0	0.00	5	27.68	27.65	-5	1,499	-0.33%
2018/09/20	0	0.00	0.1	27.50	27.50	-0.1	1,500	-0.01%
2018/09/19	0	0.00	5	27.65	27.60	-5	1,501	-0.33%
2018/09/18	10	27.93	1	27.95	27.60	9	1,501	0.60%
2018/09/17	0.1	27.80	0	0.00	27.70	0.1	1,505	0.01%
2018/09/14	0.1	28.20	0	0.00	28.20	0.1	1,507	0.01%
2018/09/13	0.3	28.50	2	28.20	28.30	-1.7	1,512	-0.11%
2018/09/11	1	27.80	1	28.05	27.80	0	1,515	0.00%
2018/09/10	3	28.02	2	27.70	27.55	1	1,512	0.07%
2018/09/07	2	27.65	5	27.91	27.55	-3	1,505	-0.20%
2018/09/05	1.2	28.08	0	0.00	28.05	1.2	1,545	0.08%
2018/08/30	0	0.00	1	28.30	28.60	-1	1,636	-0.06%
2018/08/29	2	28.28	0	0.00	28.25	2	1,645	0.12%
2018/08/28	1	28.35	0	0.00	28.30	1	1,677	0.06%
2018/08/22	0.4	28.80	0	0.00	28.75	0.4	1,878	0.02%
2018/08/20	0	0.00	3	28.83	28.70	-3	1,901	-0.16%
2018/08/17	1	29.15	10	29.20	29.00	-9	1,929	-0.47%
2018/08/15	1	29.80	1	29.55	29.55	0	1,984	0.00%
2018/08/13	1	29.85	1	30.00	29.85	0	2,015	0.00%
2018/08/10	10	31.55	3	31.35	31.25	7	2,022	0.35%
2018/08/09	1	31.55	0	0.00	31.70	1	2,068	0.05%
2018/08/08	1	34.65	1	34.75	34.35	0	2,311	0.00%
2018/08/07	2	34.90	2	34.90	34.70	0	2,341	0.00%
2018/08/06	2	34.65	2	35.03	35.45	0	2,304	0.00%
2018/08/03	0	0.00	1	33.95	34.00	-1	2,239	-0.04%
2018/08/02	0	0.00	1	33.95	33.80	-1	2,251	-0.04%
2018/07/30	12	34.45	5	34.19	33.85	7	2,309	0.30%
2018/07/27	0	0.00	1	33.80	33.80	-1	2,352	-0.04%
2018/07/26	12	33.83	1	33.65	33.60	11	2,728	0.40%
2018/07/25	11	33.38	1	33.35	33.20	10	2,989	0.33%
2018/07/24	3	32.95	1	33.05	32.95	2	2,996	0.07%
2018/07/20	6	33.21	2	33.18	32.85	4	3,027	0.13%
2018/07/19	2	33.05	0	0.00	32.75	2	3,055	0.07%
2018/07/18	0	0.00	2	32.95	32.95	-2	3,068	-0.07%
2018/07/17	3	33.52	0	0.00	33.25	3	3,073	0.10%
2018/07/16	6	33.98	1	33.80	33.60	5	3,053	0.16%
2018/07/13	4	33.74	0	0.00	33.45	4	3,045	0.13%
2018/07/12	8	33.75	2	33.83	33.90	6	3,025	0.20%
2018/07/11	1	32.10	10	33.22	33.55	-9	2,937	-0.31%
2018/07/10	2	32.35	0	0.00	32.05	2	2,901	0.07%
2018/07/09	6	32.51	3	32.73	32.50	3	2,948	0.10%
2018/07/06	1	30.10	0	0.00	30.55	1	2,940	0.03%
2018/07/05	0	0.00	10	30.40	30.35	-10	2,951	-0.34%
2018/07/03	5	31.95	0	0.00	31.10	5	3,174	0.16%
2018/07/02	0	0.00	1	32.60	32.15	-1	3,254	-0.03%
2018/06/28	0	0.00	3	32.20	32.05	-3	3,272	-0.09%
2018/06/26	1	32.65	0	0.00	32.55	1	3,388	0.03%
2018/06/25	2	33.20	3	32.95	32.85	-1	3,392	-0.03%
2018/06/21	5	33.50	0	0.00	33.40	5	3,430	0.15%
2018/06/20	1	32.00	0	0.00	32.25	1	3,430	0.03%
2018/06/19	0	0.00	4	33.05	32.50	-4	3,457	-0.12%
2018/06/14	3	33.80	0	0.00	33.20	3	3,521	0.09%
2018/06/13	10	33.87	0	0.00	33.75	10	3,533	0.28%
2018/06/12	1	34.00	1	33.75	33.75	0	3,623	0.00%
2018/06/07	1	33.25	0	0.00	33.25	1	3,665	0.03%
2018/06/04	15	34.70	1	34.65	34.35	14	3,699	0.38%
2018/06/01	2	32.80	3	33.63	33.90	-1	3,653	-0.03%
2018/05/31	0	0.00	1	33.00	32.95	-1	3,601	-0.03%
2018/05/25	2	33.25	2	32.65	32.65	0	3,525	0.00%
2018/05/24	3	33.67	2	33.40	33.40	1	3,497	0.03%
2018/05/23	2	33.78	6	33.64	33.60	-4	3,467	-0.12%
2018/05/22	0	0.00	3	33.05	32.85	-3	3,420	-0.09%
2018/05/21	4	33.73	5	33.68	33.65	-1	3,393	-0.03%
2018/05/18	1	34.00	0	0.00	33.65	1	3,374	0.03%
2018/05/17	6.9	33.62	5	33.66	33.60	1.9	3,329	0.06%
2018/05/16	31	35.47	33	35.51	34.70	-2	3,257	-0.06%
2018/05/15	22	32.14	11	32.61	32.95	11	2,953	0.37%
2018/05/14	3	31.33	3	31.63	31.70	0	2,885	0.00%
2018/05/11	3	30.93	3	30.75	30.60	0	2,851	0.00%
2018/05/10	8	31.58	7	31.27	31.40	1	2,816	0.04%
2018/05/09	8	31.24	2	30.95	30.95	6	2,786	0.22%
2018/05/04	0	0.00	1	31.40	31.80	-1	2,672	-0.04%
2018/05/03	30	33.66	16.2	32.24	31.95	13.8	2,570	0.54%
2018/05/02	0	0.00	8.2	32.94	33.05	-8.2	2,180	-0.38%
2018/04/25	7	30.08	7	29.95	30.30	0	1,828	0.00%
2018/04/19	1	30.00	0	0.00	29.40	1	1,755	0.06%
2018/04/18	0	0.00	3	29.57	29.40	-3	1,738	-0.17%
2018/04/17	3	29.53	2	29.38	29.20	1	1,731	0.06%
2018/04/16	1	30.10	0	0.00	30.10	1	1,714	0.06%
2018/04/13	1	32.00	25	32.60	31.10	-24	1,682	-1.43%
2018/04/12	25	31.50	0	0.00	31.70	25	1,614	1.55%
2018/04/10	0	0.00	1	31.15	31.05	-1	1,546	-0.06%
2018/04/09	9	33.17	4	32.79	32.55	5	1,485	0.34%
2018/04/03	0	0.00	7	29.49	31.40	-7	1,300	-0.54%
2018/04/02	3	29.57	0	0.00	29.55	3	1,203	0.25%
2018/03/30	4	30.05	0	0.00	30.25	4	1,171	0.34%
2018/03/29	4	30.81	6	30.68	30.55	-2	1,148	-0.17%
2018/03/28	4	29.50	4	29.95	29.25	0	1,046	0.00%
2018/03/27	2	29.55	2	29.65	29.65	0	1,034	0.00%
2018/03/26	5	29.80	5	30.16	30.00	0	1,016	0.00%
2018/03/22	6	30.25	3	30.90	29.50	3	944	0.32%
2018/03/21	1	30.60	0	0.00	30.60	1	906	0.11%
2018/03/20	0	0.00	1	31.40	31.20	-1	870	-0.11%
2018/03/16	2	31.25	1	31.80	30.70	1	782	0.13%
2018/03/15	32	29.57	32	30.40	30.70	0	646	0.00%
2018/03/14	1	29.05	8	28.78	29.30	-7	565	-1.24%
2018/03/13	3	28.10	3	28.40	28.05	0	526	0.00%
2018/03/12	8	28.43	2	28.95	28.15	6	516	1.16%
2018/03/09	2	29.80	2.5	29.36	29.20	-0.5	496	-0.10%
2018/03/06	0	0.00	0.1	27.90	28.10	-0.1	328	-0.03%
2018/02/09	3	24.25	3	25.00	25.60	0	292	0.00%
2018/02/06	4	25.33	4	25.60	25.60	0	288	0.00%
2018/01/31	2	26.60	2	26.85	26.90	0	275	0.00%
2018/01/30	2	26.50	2	26.90	26.90	0	276	0.00%
2018/01/24	2	26.40	2	26.70	26.80	0	268	0.00%
2018/01/18	0	0.00	1	27.30	27.20	-1	253	-0.39%
2018/01/16	1	28.35	0	0.00	27.60	1	244	0.41%