日電貿 (3090)-第一金-桃園券商分點個股進出

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

日電貿

(3090)

可現股當沖

股價
66.7
漲跌
▲0.3
漲幅
+0.45%
成交量
3,823張
產業
上市電子零組件類股
393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

日電貿 (3090)籌碼相關－第一金-桃園券商分點個股進出

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

第一金-桃園券商分點個股進出
第一金-桃園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
2024/11/22	0	0.00	12	67.00	66.70	-12	2,022	-0.59%
2024/11/21	16	66.66	23	66.04	66.40	-7	1,962	-0.36%
2024/11/20	17	65.35	5	64.30	65.50	12	1,867	0.64%
2024/11/19	1	66.60	2.1	65.36	65.40	-1.1	1,795	-0.06%
2024/11/18	15	69.57	10	67.94	65.10	5	1,632	0.31%
2024/11/15	19	71.86	19	73.55	67.30	0	1,283	0.00%
2024/11/14	4	68.65	10.1	68.18	68.70	-6.1	564	-1.08%
2024/11/07	0	0.00	0	61.50	61.70	0	302	-0.01%
2024/11/01	0	0.00	1	60.20	60.70	-1	390	-0.26%
2024/10/24	0	61.50	0	0.00	61.60	0	430	0.00%
2024/10/23	0	0.00	2	61.60	61.70	-2	435	-0.46%
2024/09/12	0	61.30	0	0.00	61.30	0	823	0.00%
2024/09/10	0	60.85	0	0.00	60.70	0	848	0.00%
2024/09/09	0	60.70	0	0.00	61.00	0	862	0.00%
2024/09/05	1	60.20	12	60.40	60.00	-11	887	-1.24%
2024/09/04	0	0.00	2	60.70	60.30	-2	889	-0.22%
2024/08/28	12	62.50	0	0.00	62.20	12	914	1.31%
2024/08/23	0	61.80	0	0.00	62.10	0	963	0.00%
2024/08/22	2	62.40	0	0.00	62.10	2	988	0.20%
2024/08/20	0	62.50	0	0.00	62.50	0	1,066	0.00%
2024/08/13	0	0.00	1	62.50	62.40	-1	1,181	-0.08%
2024/08/07	1	63.20	0	0.00	63.00	1	1,236	0.08%
2024/07/22	0	61.60	0	0.00	61.30	0	1,530	0.00%
2024/07/18	1	64.10	0	0.00	64.10	1	1,513	0.07%
2024/07/16	1	65.80	0	0.00	66.30	1	1,481	0.07%
2024/07/05	0	0.00	15	64.41	65.10	-15	1,420	-1.06%
2024/06/27	2	63.55	1	63.40	63.30	1	1,405	0.07%
2024/06/25	0	0.00	5	67.48	68.30	-5	1,291	-0.39%
2024/06/24	15	68.57	0	0.00	68.70	15	1,270	1.18%
2024/06/20	0	0.00	2	68.10	68.00	-2	1,248	-0.16%
2024/06/11	0	0.00	1	68.80	68.00	-1	1,227	-0.08%
2024/06/07	5	68.40	0	0.00	68.90	5	1,224	0.41%
2024/06/06	0	0.00	4	67.68	68.50	-4	1,222	-0.33%
2024/06/04	0	68.90	0	0.00	69.00	0	1,227	0.00%
2024/05/24	1	69.60	0	0.00	70.00	1	1,220	0.08%
2024/05/22	0	0.00	1	69.40	69.10	-1	1,214	-0.08%
2024/05/21	3	68.60	3	69.20	68.00	0	1,203	0.00%
2024/05/20	0	0.00	11	67.55	68.50	-11	1,174	-0.94%
2024/05/16	0	0.00	3	67.00	67.40	-3	1,136	-0.26%
2024/05/15	0	0.00	1	66.90	66.20	-1	1,117	-0.09%
2024/05/14	15	66.63	1	66.80	66.50	14	1,122	1.25%
2024/05/13	0	66.60	20	66.27	66.40	-20	1,108	-1.80%
2024/05/09	23	67.49	1.2	67.58	67.90	21.8	1,050	2.08%
2024/05/08	1	66.20	3.1	67.18	66.20	-2.1	927	-0.23%
2024/05/07	1	66.30	2.1	66.30	66.90	-1.1	891	-0.12%
2024/05/06	9	65.68	3.2	65.50	65.50	5.9	830	0.70%
2024/05/03	1	62.90	6	63.07	62.50	-5	731	-0.68%
2024/04/26	2	59.60	0	0.00	59.50	2	651	0.31%
2024/04/11	0	60.80	0	0.00	60.50	0	610	0.00%
2024/04/09	0	0.00	2	60.70	60.90	-2	605	-0.33%
2024/04/02	0.3	61.00	0	0.00	60.60	0.3	590	0.04%
2024/04/01	0.1	60.80	0	0.00	60.80	0.1	586	0.02%
2024/03/27	2	58.80	0.1	59.00	59.10	1.9	560	0.34%
2024/03/20	2	60.00	0	0.00	59.70	2	550	0.36%
2024/03/07	2	60.70	0	0.00	60.00	2	518	0.39%
2024/03/01	2	63.00	0	62.20	61.90	2	556	0.36%
2024/02/27	2	61.50	0	0.00	61.70	2	531	0.38%
2024/02/26	0	0.00	1	61.20	61.30	-1	509	-0.20%
2024/02/23	0	0.00	3	61.07	60.90	-3	494	-0.61%
2024/02/15	1	58.00	0	0.00	58.90	1	434	0.23%
2024/01/24	0.3	57.40	0	0.00	57.20	0.3	437	0.06%
2023/12/19	0	0.00	1	57.60	57.60	-1	580	-0.17%
2023/12/14	0	0.00	1	59.90	59.90	-1	641	-0.16%
2023/12/12	1	59.70	0	0.00	59.50	1	787	0.13%
2023/12/01	0	0.00	1	60.10	59.90	-1	1,016	-0.10%
2023/11/30	0	0.00	7	60.49	59.80	-7	1,019	-0.69%
2023/11/29	7	59.93	6	59.72	60.00	1	1,017	0.10%
2023/11/28	0	0.00	2	58.10	58.60	-2	998	-0.20%
2023/11/27	0	0.00	1	58.60	58.20	-1	989	-0.10%
2023/11/22	2	56.95	0	0.00	57.00	2	956	0.21%
2023/11/15	4	56.43	0	0.00	56.20	4	939	0.43%
2023/10/31	1	55.70	0	0.00	55.60	1	925	0.11%
2023/10/25	1	57.50	0	0.00	57.50	1	932	0.11%
2023/10/20	0	57.00	0	0.00	57.20	0	927	0.00%
2023/10/11	0	0.00	2	59.80	59.60	-2	927	-0.22%
2023/10/05	0	0.00	1	58.80	58.30	-1	921	-0.11%
2023/10/04	1	58.10	1	58.20	58.10	0	923	0.00%
2023/10/02	1	59.80	0	0.00	60.00	1	939	0.11%
2023/09/27	0	0.00	2	59.50	59.70	-2	1,031	-0.19%
2023/09/26	4	60.98	4	60.65	60.50	0	1,047	0.00%
2023/09/25	0	0.00	1	60.60	60.60	-1	1,058	-0.09%
2023/09/22	2	60.45	0	0.00	60.40	2	1,060	0.19%
2023/09/20	0	0.00	1	60.70	60.90	-1	1,043	-0.10%
2023/09/19	0	0.00	3	62.10	60.90	-3	1,030	-0.29%
2023/09/18	1	61.90	1	61.60	61.50	0	1,000	0.00%
2023/09/15	6	61.63	5	61.68	61.00	1	965	0.10%
2023/09/14	2	59.30	2	59.10	59.10	0	848	0.00%
2023/09/13	2	58.00	4	58.58	58.50	-2	809	-0.25%
2023/09/11	0	0.00	2	57.40	57.20	-2	734	-0.27%
2023/09/08	0	0.00	7	57.84	57.40	-7	728	-0.96%
2023/09/07	3	56.70	4	57.30	57.40	-1	696	-0.14%
2023/09/06	2	55.00	0	0.00	55.00	2	632	0.32%
2023/09/05	2	54.85	0	0.00	55.00	2	625	0.32%
2023/09/04	0	0.00	3	54.90	54.40	-3	614	-0.49%
2023/09/01	0	0.00	3	54.53	54.20	-3	605	-0.50%
2023/08/31	0	0.00	1	52.60	53.10	-1	578	-0.17%
2023/08/30	0	0.00	2	52.60	53.00	-2	582	-0.34%
2023/08/28	0	0.00	10	52.40	52.50	-10	589	-1.70%
2023/08/23	0	0.00	1	52.20	52.30	-1	594	-0.17%
2023/08/16	0	0.00	2	51.75	51.70	-2	607	-0.33%
2023/08/14	1	52.00	0	0.00	52.00	1	611	0.16%
2023/08/10	0	0.00	8	52.60	52.90	-8	610	-1.31%
2023/08/08	0	0.00	2	53.50	53.40	-2	607	-0.33%
2023/08/02	1	52.70	0	0.00	52.70	1	612	0.16%
2023/08/01	10	53.30	0	0.00	53.40	10	611	1.64%
2023/07/31	8	53.69	0	0.00	53.30	8	626	1.28%
2023/07/26	2	53.10	0	0.00	53.10	2	621	0.32%
2023/07/20	0	0.00	1	54.60	54.20	-1	627	-0.16%
2023/07/19	5	54.30	10	54.10	54.20	-5	629	-0.79%
2023/07/18	8	53.99	2	54.00	54.40	6	635	0.94%
2023/07/14	2	53.05	0	0.00	53.00	2	640	0.31%
2023/07/13	0	0.00	3	52.90	52.60	-3	643	-0.47%
2023/07/11	5	51.90	5	51.90	51.90	0	641	0.00%
2023/07/10	0	0.00	2	51.90	51.90	-2	643	-0.31%
2023/07/07	6	52.70	0	0.00	52.70	6	634	0.95%
2023/07/06	4	53.48	0	0.00	53.40	4	634	0.63%
2023/07/05	15	59.19	4	59.10	59.30	11	593	1.85%
2023/07/03	1	58.80	0	0.00	58.80	1	511	0.20%
2023/06/28	4	58.50	0	0.00	58.30	4	482	0.83%
2023/06/27	1	58.10	0	0.00	58.10	1	485	0.21%
2023/06/26	1	58.30	0	0.00	58.50	1	484	0.21%
2023/06/20	2	58.50	1	58.60	58.50	1	491	0.20%
2023/06/19	0	0.00	1	58.80	58.80	-1	491	-0.20%
2023/06/12	2	57.90	0	0.00	57.90	2	546	0.37%
2023/06/09	1	58.00	0	0.00	58.00	1	581	0.17%
2023/06/08	0	0.00	0.1	58.00	57.90	-0.1	592	-0.01%
2023/06/02	0	0.00	1	58.00	58.00	-1	627	-0.16%
2023/05/29	0	0.00	1	57.50	57.50	-1	649	-0.15%
2023/05/26	0	0.00	5	57.30	57.20	-5	651	-0.77%
2023/05/18	1	57.00	0	0.00	56.90	1	689	0.15%
2023/05/17	1	56.50	0	0.00	56.80	1	689	0.15%
2023/05/09	0	0.00	1	56.80	56.70	-1	698	-0.14%
2023/05/05	1	57.60	0	0.00	57.60	1	695	0.14%
2023/04/28	2	57.35	1	57.10	57.20	1	693	0.14%
2023/04/21	0	0.00	10	57.00	56.80	-10	672	-1.49%
2023/04/20	1	57.70	1	57.70	57.60	0	656	0.00%
2023/04/19	2	58.50	1	58.30	58.10	1	650	0.15%
2023/04/17	0	0.00	1	59.60	59.50	-1	632	-0.16%
2023/04/13	1	59.80	1	59.70	59.60	0	621	0.00%
2023/03/31	1	59.70	0	0.00	59.40	1	570	0.18%
2023/03/29	1	59.20	0	0.00	59.40	1	562	0.18%
2023/03/27	1	59.30	0	0.00	59.30	1	563	0.18%
2023/03/24	2	59.30	0	0.00	59.10	2	583	0.34%
2023/03/23	0	0.00	1	59.20	59.30	-1	588	-0.17%
2023/03/20	0	0.00	1	59.30	58.90	-1	597	-0.17%
2023/03/17	0	0.00	1	58.10	59.80	-1	580	-0.17%
2023/03/16	2	57.60	1	57.20	57.20	1	560	0.18%
2023/03/14	10	58.10	0	0.00	58.30	10	532	1.88%
2023/03/13	5	57.50	1	57.80	58.20	4	498	0.80%
2023/03/10	0	0.00	3	57.77	57.70	-3	486	-0.62%
2023/03/09	1	58.90	0	0.00	59.00	1	474	0.21%
2023/03/08	0	0.00	5	58.60	58.80	-5	466	-1.07%
2023/03/07	0	0.00	1	58.30	58.40	-1	457	-0.22%
2023/03/06	5	57.80	0	0.00	57.80	5	451	1.11%
2023/03/03	2	57.70	0	0.00	57.60	2	448	0.45%
2023/03/02	1	57.10	2	57.10	57.70	-1	439	-0.23%
2023/03/01	0	0.00	1	56.60	56.90	-1	434	-0.23%
2023/02/23	2	56.50	3	56.50	56.50	-1	430	-0.23%
2023/02/21	1	56.30	0	0.00	56.30	1	429	0.23%
2023/02/20	3	56.27	0	0.00	56.30	3	438	0.68%
2023/02/17	1	56.30	0	0.00	56.40	1	434	0.23%
2023/02/16	1	55.70	1	56.20	55.70	0	424	0.00%
2023/02/13	0	0.00	5	54.70	54.80	-5	415	-1.20%
2023/02/09	2	55.20	2	55.10	55.20	0	411	0.00%
2023/02/06	0	0.00	2	54.40	54.80	-2	401	-0.50%
2023/02/03	2	54.70	0	0.00	54.60	2	400	0.50%
2023/02/01	5	54.80	4	54.43	54.80	1	387	0.26%
2023/01/11	3	53.50	0	0.00	53.60	3	376	0.80%
2023/01/06	0	0.00	1	53.70	53.70	-1	369	-0.27%
2023/01/05	0	0.00	20	52.90	53.60	-20	369	-5.42%
2022/12/29	20	52.18	0	0.00	52.50	20	361	5.53%
2022/12/19	1	53.40	0	0.00	53.30	1	353	0.28%
2022/12/16	1	54.30	2	54.05	53.50	-1	347	-0.29%
2022/12/15	1	53.60	1	53.80	53.60	0	323	0.00%
2022/12/14	3	53.33	4	53.30	53.80	-1	312	-0.32%
2022/11/17	1	51.80	3	51.93	51.80	-2	260	-0.77%
2022/11/09	0	0.00	1	50.40	50.70	-1	222	-0.45%
2022/11/04	0	0.00	2	50.20	50.30	-2	225	-0.89%
2022/10/07	1	50.20	1	49.70	50.00	0	243	0.00%
2022/10/05	1	49.90	0	0.00	49.80	1	242	0.41%
2022/10/03	1	49.30	1	49.05	49.20	0	244	0.00%
2022/08/25	0	0.00	1	50.70	51.00	-1	317	-0.32%
2022/08/18	1	49.85	0	0.00	49.85	1	325	0.31%
2022/08/17	0	0.00	1	49.75	49.75	-1	324	-0.31%
2022/08/10	0	0.00	3	49.55	49.05	-3	318	-0.94%
2022/08/02	1	47.00	0	0.00	46.80	1	309	0.32%
2022/08/01	2	47.30	0	0.00	47.60	2	311	0.64%
2022/07/08	0	0.00	1	43.75	43.65	-1	303	-0.33%
2022/07/06	1	43.05	0	0.00	42.35	1	301	0.33%
2022/07/01	1	48.60	0	0.00	48.60	1	282	0.35%
2022/06/29	3	51.87	0	0.00	51.90	3	250	1.20%
2022/06/23	0	0.00	5	52.40	52.40	-5	267	-1.87%
2022/06/20	3	52.67	0	0.00	52.20	3	294	1.02%
2022/06/06	1	54.70	0	0.00	54.90	1	282	0.35%
2022/05/27	0	0.00	1	54.30	54.30	-1	281	-0.36%
2022/05/25	2	53.60	0	0.00	53.90	2	280	0.71%
2022/04/27	1	52.00	0	0.00	52.10	1	347	0.29%
2022/03/29	0	0.00	1	54.60	54.40	-1	381	-0.26%
2022/03/25	0	0.00	1	55.00	54.60	-1	361	-0.28%
2022/03/21	0	0.00	5	54.10	54.00	-5	337	-1.48%
2022/03/18	2	53.40	0	0.00	53.40	2	340	0.59%
2022/03/08	0	0.00	0	52.10	52.00	0	539	0.00%
2022/03/07	1	52.80	0	52.80	52.80	1	636	0.16%
2022/02/25	2	52.75	0	0.00	52.70	2	665	0.30%
2022/02/23	0	0.00	1	54.40	54.10	-1	657	-0.15%
2022/02/18	2	54.50	0	0.00	54.50	2	661	0.30%
2022/02/14	5	53.70	5	54.10	54.00	0	660	0.00%
2022/02/11	0	0.00	5	54.30	54.40	-5	658	-0.76%
2022/02/09	2	53.50	0.5	53.30	53.70	1.5	651	0.23%
2022/02/08	0	0.00	2	53.20	53.40	-2	651	-0.31%
2022/02/07	1	52.20	0	0.00	53.00	1	656	0.15%
2022/01/25	0	0.00	1	51.60	51.50	-1	661	-0.15%
2022/01/24	0	0.00	1	52.20	52.10	-1	661	-0.15%
2022/01/21	2	52.70	0	0.00	52.60	2	659	0.30%
2022/01/20	1	53.80	0	0.00	53.50	1	658	0.15%
2022/01/19	0	0.00	12	53.70	53.80	-12	657	-1.82%
2022/01/18	1	53.70	0	0.00	53.40	1	657	0.15%
2022/01/14	0	0.00	1	52.70	52.80	-1	652	-0.15%
2022/01/13	8	52.54	0	0.00	52.50	8	647	1.23%
2022/01/04	0	0.00	6	54.48	54.10	-6	642	-0.93%
2022/01/03	0	0.00	1	54.30	54.00	-1	634	-0.16%
2021/12/28	2	53.80	0	0.00	53.90	2	638	0.31%
2021/12/24	1	54.00	0	0.00	53.20	1	645	0.15%
2021/12/23	3	53.50	0	0.00	53.80	3	644	0.47%
2021/12/20	2	52.50	0	0.00	52.40	2	647	0.31%
2021/12/16	4	53.15	0	0.00	53.10	4	650	0.62%
2021/12/15	0	0.00	13	52.93	52.90	-13	652	-1.99%
2021/12/14	0	0.00	5	53.10	52.70	-5	652	-0.77%
2021/12/13	0	0.00	3	53.70	53.60	-3	648	-0.46%
2021/12/10	3	53.60	0	0.00	53.60	3	646	0.46%
2021/12/09	1	54.00	8	54.04	54.10	-7	644	-1.09%
2021/12/07	1	54.60	0	0.00	54.60	1	630	0.16%
2021/12/06	3	56.60	2	56.30	56.70	1	597	0.17%
2021/12/03	4	55.80	2	56.00	55.50	2	538	0.37%
2021/12/02	117	55.17	102	54.34	55.20	15	500	2.99%	大買/大賣/
2021/12/01	2	54.90	13	54.52	55.30	-11	470	-2.34%
2021/11/30	2	52.90	10	53.25	53.20	-8	374	-2.14%
2021/11/29	5	51.78	10	51.75	52.00	-5	358	-1.40%
2021/11/24	2	51.70	20	52.08	52.50	-18	349	-5.15%
2021/11/23	5	51.82	0	0.00	51.70	5	352	1.42%
2021/11/18	1	52.60	0	0.00	52.50	1	358	0.28%
2021/11/17	10	52.50	0	0.00	52.60	10	358	2.79%
2021/11/16	1	52.10	0	0.00	52.30	1	361	0.28%
2021/11/15	10	51.80	0	0.00	52.40	10	375	2.66%
2021/10/21	0	0.00	2	50.50	50.50	-2	665	-0.30%
2021/10/20	2	49.80	0	0.00	49.95	2	721	0.28%
2021/10/14	0	0.00	2	49.15	49.15	-2	822	-0.24%
2021/10/07	0	0.00	1	49.85	50.40	-1	879	-0.11%
2021/10/06	1	49.40	0	0.00	49.20	1	918	0.11%
2021/09/29	6	51.50	0	0.00	51.30	6	1,085	0.55%
2021/09/27	14	51.95	0	0.00	52.10	14	1,213	1.15%
2021/09/09	0	0.00	1	50.30	50.70	-1	1,582	-0.06%
2021/09/06	0	0.00	1	50.80	50.60	-1	1,612	-0.06%
2021/08/25	1	50.50	0	0.00	50.90	1	1,641	0.06%
2021/08/18	0	0.00	2	49.45	51.10	-2	1,654	-0.12%
2021/08/13	1	51.60	0	0.00	50.80	1	1,672	0.06%
2021/08/10	0	0.00	1	52.30	52.30	-1	1,699	-0.06%
2021/08/06	2	57.00	0	0.00	56.90	2	1,746	0.11%
2021/08/04	1	57.90	0	0.00	57.60	1	1,778	0.06%
2021/08/02	0	0.00	10	57.10	57.30	-10	1,871	-0.53%
2021/07/30	6	57.52	5	57.90	56.80	1	1,940	0.05%
2021/07/29	1	57.50	5	57.90	57.80	-4	1,947	-0.21%
2021/07/28	0	0.00	20	57.35	57.70	-20	1,970	-1.01%
2021/07/27	0	0.00	10	60.40	58.70	-10	2,005	-0.50%
2021/07/26	1	59.80	11	59.54	59.80	-10	2,035	-0.49%
2021/07/23	3	58.63	4	58.90	58.90	-1	2,062	-0.05%
2021/07/22	15	58.70	0	0.00	58.00	15	2,081	0.72%
2021/07/21	2	57.20	0	0.00	57.10	2	2,117	0.09%
2021/07/20	5	57.80	0	0.00	57.50	5	2,235	0.22%
2021/07/19	31	58.60	1	58.80	58.50	30	2,366	1.27%
2021/07/13	2	58.50	4	59.45	57.40	-2	2,696	-0.07%
2021/07/12	4	59.00	2	58.95	58.60	2	2,682	0.07%
2021/07/07	7	59.37	5	58.68	58.60	2	2,660	0.08%
2021/07/06	0	0.00	1.6	58.69	58.40	-1.6	2,634	-0.06%
2021/07/05	1	58.50	5	58.90	58.50	-4	2,619	-0.15%
2021/07/02	1	56.70	3	56.53	57.40	-2	2,582	-0.08%
2021/07/01	16	57.75	0	0.00	57.50	16	2,563	0.62%
2021/06/30	5	59.20	9	59.16	60.50	-4	2,486	-0.16%
2021/06/29	0	0.00	1	56.00	55.70	-1	2,319	-0.04%
2021/06/21	1	54.60	1	55.30	54.60	0	2,332	0.00%
2021/06/18	3	56.40	4	55.68	55.60	-1	2,331	-0.04%
2021/06/17	1	54.50	1	54.50	55.10	0	2,319	0.00%
2021/06/15	0	0.00	4	53.95	53.90	-4	2,358	-0.17%
2021/06/10	0	0.00	10	52.90	53.40	-10	2,443	-0.41%
2021/06/07	1	52.40	0	0.00	52.50	1	2,554	0.04%
2021/06/04	0	0.00	37	52.77	52.60	-37	2,564	-1.44%
2021/06/03	0	0.00	12	53.38	53.20	-12	2,579	-0.47%
2021/06/02	2	52.85	55	53.07	53.00	-53	2,605	-2.03%
2021/06/01	2	53.30	0	0.00	53.50	2	2,621	0.08%
2021/05/31	6	53.28	10	53.40	53.20	-4	2,653	-0.15%
2021/05/28	0	0.00	4	52.95	52.90	-4	2,667	-0.15%
2021/05/27	0	0.00	22	52.32	52.30	-22	2,689	-0.82%
2021/05/26	0	0.00	5	52.62	52.70	-5	2,706	-0.18%
2021/05/25	0	0.00	5	52.70	52.50	-5	2,717	-0.18%
2021/05/24	0	0.00	10	51.40	51.70	-10	2,745	-0.36%
2021/05/21	0	0.00	11	51.62	51.40	-11	2,858	-0.38%
2021/05/20	1	51.00	15	50.70	50.70	-14	2,884	-0.49%
2021/05/19	3	51.10	0	0.00	51.10	3	2,908	0.10%
2021/05/18	9	50.12	4	50.00	51.30	5	2,904	0.17%
2021/05/17	18	47.92	18	48.53	47.80	0	2,908	0.00%
2021/05/14	31	52.23	8	51.84	51.50	23	2,883	0.80%
2021/05/13	22	51.17	10	51.75	51.00	12	2,841	0.42%
2021/05/12	23	52.43	12	53.11	52.30	11	2,799	0.39%
2021/05/11	61	56.40	7	56.26	55.40	54	2,730	1.98%
2021/05/10	11	59.99	34	60.44	59.70	-23	2,672	-0.86%
2021/05/07	5.1	58.31	24	58.13	59.80	-18.9	2,622	-0.72%
2021/05/06	17	56.14	1	56.20	55.40	16	2,556	0.63%
2021/05/05	14	56.31	13	56.78	55.50	1	2,536	0.04%
2021/05/04	17	56.69	14	57.98	56.50	3	2,515	0.12%
2021/05/03	20	59.28	10	59.03	58.60	10	2,463	0.41%
2021/04/29	33	61.62	8	62.14	61.20	25	2,412	1.04%
2021/04/28	35	60.65	10	60.56	61.40	25	2,339	1.07%
2021/04/27	16	60.44	13	60.35	61.00	3	2,310	0.13%
2021/04/26	15	61.19	22	61.21	61.50	-7	2,250	-0.31%
2021/04/23	36	58.48	32	58.70	60.10	4	2,127	0.19%
2021/04/22	5	57.20	25	59.22	56.50	-20	2,006	-1.00%
2021/04/21	47	57.33	45	58.33	58.20	2	1,903	0.11%
2021/04/20	43.5	55.92	74	57.45	57.80	-30.5	1,833	-1.66%
2021/04/19	0	0.00	36.1	55.39	55.40	-36.1	1,743	-2.07%
2021/04/16	10	54.45	20	54.35	54.10	-10	1,720	-0.58%
2021/04/15	6	53.20	0	0.00	53.20	6	1,761	0.34%
2021/04/14	0	0.00	5	53.20	53.20	-5	1,812	-0.28%
2021/04/13	2	53.80	0	0.00	53.80	2	1,883	0.11%
2021/04/12	21	55.09	6	55.30	54.90	15	2,036	0.74%
2021/04/09	1	54.90	5	55.36	55.10	-4	2,016	-0.20%
2021/04/08	0	0.00	10	55.60	55.60	-10	1,999	-0.50%
2021/04/07	0	0.00	1	54.20	54.40	-1	1,959	-0.05%
2021/04/06	5	53.50	0	0.00	53.70	5	1,967	0.25%
2021/03/31	1	53.00	0	0.00	52.90	1	1,974	0.05%
2021/03/30	1	53.20	5	53.10	53.20	-4	2,058	-0.19%
2021/03/29	11	53.63	0	0.00	53.30	11	2,091	0.53%
2021/03/26	12	53.28	0	0.00	53.30	12	2,090	0.57%
2021/03/24	0	0.00	10	53.00	53.10	-10	2,077	-0.48%
2021/03/23	11	54.15	0	0.00	53.50	11	2,073	0.53%
2021/03/22	6	53.80	0	0.00	54.30	6	2,069	0.29%
2021/03/19	11	54.35	12	54.37	54.20	-1	2,071	-0.05%
2021/03/18	5	55.20	8	56.04	55.30	-3	2,078	-0.14%
2021/03/17	1	55.10	8.5	55.12	55.40	-7.5	2,070	-0.36%
2021/03/16	0	0.00	5	55.70	55.00	-5	2,118	-0.24%
2021/03/15	10	54.27	14	54.26	55.00	-4	2,204	-0.18%
2021/03/12	1	54.00	0	0.00	53.90	1	2,162	0.05%
2021/03/11	32	54.16	17	53.68	53.70	15	2,151	0.70%
2021/03/10	15	52.93	0	0.00	53.00	15	2,107	0.71%
2021/03/09	0	0.00	17	53.64	53.60	-17	2,105	-0.81%
2021/03/08	15	53.37	15	54.40	52.90	0	2,094	0.00%
2021/03/05	5	52.80	2	53.50	53.70	3	2,071	0.14%
2021/03/04	11	53.29	2	53.60	53.50	9	2,057	0.44%
2021/03/02	0	53.60	0	0.00	52.80	0	2,008	0.00%
2021/02/26	1	51.90	23	52.91	52.90	-22	1,999	-1.10%
2021/02/25	5.5	52.64	1	53.10	52.70	4.5	2,025	0.22%
2021/02/24	14	52.86	2	53.20	52.60	12	2,060	0.58%
2021/02/23	36	52.82	26	53.05	53.60	10	2,117	0.47%
2021/02/22	0	0.00	2	52.30	52.00	-2	2,000	-0.10%
2021/02/19	0	0.00	6	51.38	51.50	-6	1,965	-0.31%
2021/02/17	0	0.00	9	49.90	50.30	-9	1,922	-0.47%
2021/02/04	0	0.00	28	47.73	47.95	-28	1,886	-1.48%
2021/01/29	0	0.00	9	47.90	47.45	-9	1,902	-0.47%
2021/01/26	3	49.33	2.8	48.65	48.65	0.3	1,926	0.01%
2021/01/22	5	48.70	0	0.00	48.75	5	1,918	0.26%
2021/01/20	2	49.40	10	49.57	48.95	-8	1,904	-0.42%
2021/01/19	3	50.40	0	0.00	50.30	3	1,886	0.16%
2021/01/18	4	50.10	0	0.00	50.20	4	1,890	0.21%
2021/01/15	5	50.70	5	51.90	50.80	0	1,878	0.00%
2021/01/14	1	51.40	6	51.62	51.90	-5	1,876	-0.27%
2021/01/13	10	51.00	0	0.00	51.10	10	1,860	0.54%
2021/01/12	15	50.65	0	0.00	50.50	15	1,847	0.81%
2021/01/11	6	52.70	1	51.70	51.60	5	1,829	0.27%
2021/01/08	21	52.56	11	52.50	51.80	10	1,795	0.56%
2021/01/07	0	0.00	1	52.70	52.30	-1	1,734	-0.06%
2021/01/06	4	51.48	2	50.85	51.70	2	1,712	0.12%
2021/01/05	10	52.40	9	52.07	52.50	1	1,615	0.06%
2021/01/04	1	50.60	0	0.00	50.60	1	1,440	0.07%
2020/12/31	5	50.40	0	0.00	50.20	5	1,431	0.35%
2020/12/30	0	0.00	1	50.30	50.40	-1	1,414	-0.07%
2020/12/29	2	50.40	3	51.00	50.30	-1	1,403	-0.07%
2020/12/28	0	0.00	12	50.10	50.10	-12	1,372	-0.87%
2020/12/25	1	50.40	0	0.00	50.20	1	1,359	0.07%
2020/12/24	24	51.21	15	50.90	50.70	9	1,341	0.67%
2020/12/23	0	0.00	3	49.65	49.55	-3	1,247	-0.24%
2020/12/22	1	48.00	0	0.00	47.85	1	1,210	0.08%
2020/12/17	4	49.21	0	0.00	49.15	4	1,196	0.33%
2020/12/15	4	50.39	0	0.00	49.40	4	1,183	0.34%
2020/12/14	22	50.37	1	50.90	50.60	21	1,166	1.80%
2020/12/11	5	51.10	0	0.00	49.80	5	1,138	0.44%
2020/12/10	0	0.00	5	50.70	50.20	-5	1,103	-0.45%
2020/12/09	1	50.00	0	0.00	51.60	1	1,035	0.10%
2020/12/07	1	47.75	1	47.80	47.95	0	865	0.00%
2020/12/02	0	0.00	12	48.13	48.10	-12	834	-1.44%
2020/12/01	1	47.80	0	0.00	47.90	1	826	0.12%
2020/11/30	2	48.18	0	0.00	47.80	2	820	0.24%
2020/11/27	2	47.75	6	48.00	47.80	-4	809	-0.49%
2020/11/26	1	47.60	0	0.00	47.80	1	807	0.12%
2020/11/25	10	49.00	0	0.00	47.90	10	800	1.25%
2020/11/23	1	48.60	16	48.41	48.40	-15	734	-2.04%
2020/11/20	17	47.41	7	48.22	48.55	10	684	1.46%
2020/11/18	5	46.05	0	0.00	46.05	5	577	0.87%
2020/11/17	5	46.15	0	0.00	46.30	5	579	0.86%
2020/11/13	0	0.00	1	46.20	46.10	-1	610	-0.16%
2020/11/11	0	0.00	2	46.70	47.05	-2	604	-0.33%
2020/11/10	1	46.00	4	45.85	45.90	-3	593	-0.51%
2020/11/09	2	46.25	0	0.00	46.25	2	585	0.34%
2020/11/06	0	0.00	2	45.90	46.00	-2	581	-0.34%
2020/11/05	2	45.90	0	0.00	45.90	2	583	0.34%
2020/11/04	5	46.15	1	46.50	46.05	4	585	0.68%
2020/11/03	5	46.50	6	46.18	45.95	-1	586	-0.17%
2020/11/02	1	44.50	0	0.00	44.50	1	558	0.18%
2020/10/29	1	44.55	1	45.45	45.30	0	565	0.00%
2020/10/28	1	45.30	0	0.00	45.20	1	566	0.18%
2020/10/26	0	0.00	1	45.35	45.85	-1	564	-0.18%
2020/10/21	1	44.70	0	0.00	45.00	1	565	0.18%
2020/10/19	0	0.00	2	45.35	45.35	-2	579	-0.35%
2020/10/16	2	45.00	1	45.30	45.20	1	579	0.17%
2020/10/15	1	44.65	0	0.00	44.85	1	579	0.17%
2020/10/14	0	0.00	2	45.55	45.05	-2	579	-0.35%
2020/10/13	0	0.00	0.1	44.10	44.30	-0.1	555	-0.01%
2020/10/12	1	44.00	0	0.00	44.00	1	563	0.18%
2020/10/06	0	0.00	1	44.30	44.10	-1	616	-0.16%
2020/09/30	0	0.00	2	43.70	43.70	-2	770	-0.26%
2020/09/29	1	43.70	0	0.00	43.70	1	810	0.12%
2020/09/24	5	44.10	0	0.00	43.20	5	897	0.56%
2020/09/23	5	45.00	3	44.60	44.50	2	904	0.22%
2020/09/22	1	45.05	0	0.00	44.90	1	925	0.11%
2020/09/21	0	0.00	6	45.76	45.70	-6	949	-0.63%
2020/09/10	8	44.87	0	0.00	44.80	8	1,054	0.76%
2020/09/02	4	45.29	0	0.00	45.10	4	1,131	0.35%
2020/09/01	2	45.40	1	45.30	45.40	1	1,164	0.09%
2020/08/27	5	45.95	0	0.00	45.80	5	1,275	0.39%
2020/08/26	2	46.05	0	0.00	46.00	2	1,330	0.15%
2020/08/25	0	0.00	2	45.90	45.70	-2	1,363	-0.15%
2020/08/24	0	0.00	1	45.70	45.40	-1	1,368	-0.07%
2020/08/21	0	0.00	2	44.90	45.15	-2	1,381	-0.14%
2020/08/20	1	45.20	3	44.05	44.05	-2	1,397	-0.14%
2020/08/19	1	47.00	1	46.50	46.30	0	1,384	0.00%
2020/08/18	1	47.55	0	0.00	47.15	1	1,391	0.07%
2020/08/17	1	47.45	1	47.40	47.45	0	1,414	0.00%
2020/08/14	0	0.00	1	47.00	46.95	-1	1,427	-0.07%
2020/08/13	1	47.10	0	0.00	47.10	1	1,440	0.07%
2020/08/10	1	48.00	0	0.00	47.65	1	1,529	0.07%
2020/08/07	1	47.95	3	48.43	48.05	-2	1,568	-0.13%
2020/08/06	1	47.95	0	0.00	47.80	1	1,603	0.06%
2020/08/05	2	48.25	4	48.34	48.40	-2	1,669	-0.12%
2020/08/03	0	0.00	1	48.00	47.55	-1	1,781	-0.06%
2020/07/27	0	0.00	10	47.10	46.25	-10	1,880	-0.53%
2020/07/24	20	47.45	5	47.40	46.75	15	1,880	0.80%
2020/07/23	3	48.25	2	47.70	47.75	1	1,892	0.05%
2020/07/22	1	48.20	12	48.15	48.20	-11	1,915	-0.57%
2020/07/21	1	47.65	1	47.85	47.60	0	1,919	0.00%
2020/07/20	1	47.05	0	0.00	47.10	1	1,925	0.05%
2020/07/17	20	47.08	3	47.60	47.10	17	1,941	0.88%
2020/07/16	2	47.95	2	47.75	47.75	0	1,954	0.00%
2020/07/15	1	48.00	0	0.00	47.60	1	1,964	0.05%
2020/07/14	11	48.51	0	0.00	48.10	11	1,980	0.56%
2020/07/13	2	49.15	3	49.20	48.95	-1	1,988	-0.05%
2020/07/10	15	49.61	1	49.60	49.00	14	2,047	0.68%
2020/07/09	21	54.26	38	54.36	54.00	-17	1,988	-0.85%
2020/07/07	6	54.80	0	0.00	54.50	6	1,916	0.31%
2020/07/06	2	54.50	17	54.60	54.70	-15	1,927	-0.78%
2020/07/03	5	54.20	2	54.20	54.00	3	2,001	0.15%
2020/07/01	1	53.80	0	0.00	53.80	1	2,075	0.05%
2020/06/29	3	53.17	1	53.30	53.30	2	2,085	0.10%
2020/06/23	6	53.60	3	53.40	53.30	3	2,148	0.14%
2020/06/22	0	0.00	13	52.92	53.20	-13	2,147	-0.61%
2020/06/18	1	52.00	0	0.00	52.30	1	2,163	0.05%
2020/06/16	7	51.37	2	51.20	51.40	5	2,195	0.23%
2020/06/12	10	49.85	1	50.20	51.00	9	2,275	0.40%
2020/06/11	2	51.75	30	52.19	51.40	-28	2,297	-1.22%
2020/06/09	2	53.00	0	0.00	52.70	2	2,371	0.08%
2020/06/08	6	53.27	4	53.40	53.10	2	2,403	0.08%
2020/06/04	0	0.00	3	54.00	54.20	-3	2,401	-0.12%
2020/06/03	17	54.02	6	54.05	53.90	11	2,412	0.46%
2020/06/02	2	53.40	0	0.00	54.30	2	2,394	0.08%
2020/06/01	0	0.00	15	53.10	53.20	-15	2,360	-0.64%
2020/05/29	1	52.20	0	0.00	52.40	1	2,346	0.04%
2020/05/28	17	52.36	0	0.00	52.20	17	2,368	0.72%
2020/05/27	2	53.10	15	53.00	52.70	-13	2,383	-0.55%
2020/05/26	8	52.65	1.3	53.12	52.50	6.8	2,411	0.28%
2020/05/22	6	52.05	0	0.00	52.00	6	2,533	0.24%
2020/05/21	8	52.78	0	0.00	52.70	8	2,567	0.31%
2020/05/20	8	52.51	4	52.45	52.30	4	2,608	0.15%
2020/05/19	2	52.80	1	53.00	52.30	1	2,652	0.04%
2020/05/18	5	53.12	4	52.90	52.20	1	2,692	0.04%
2020/05/15	3	52.73	14	53.30	52.90	-11	2,771	-0.40%
2020/05/14	24	52.71	0	0.00	51.90	24	2,779	0.86%
2020/05/13	4	52.85	5	53.66	53.50	-1	2,866	-0.03%
2020/05/12	1	52.70	15	52.61	53.20	-14	2,868	-0.49%
2020/05/11	18	52.17	0	0.00	52.00	18	2,880	0.62%
2020/05/08	3	51.30	7	51.00	52.10	-4	2,933	-0.14%
2020/05/06	0	0.00	10	49.50	49.70	-10	2,868	-0.35%
2020/05/05	14	49.64	10	50.50	49.60	4	2,905	0.14%
2020/05/04	10	48.45	0	0.00	48.85	10	2,881	0.35%
2020/04/30	0	0.00	5	49.40	49.10	-5	2,895	-0.17%
2020/04/29	5	48.50	0	0.00	48.55	5	2,886	0.17%
2020/04/28	0	0.00	1	48.40	48.40	-1	2,893	-0.03%
2020/04/27	1	48.55	1	48.25	48.40	0	2,907	0.00%
2020/04/24	0	0.00	2	47.60	47.55	-2	2,887	-0.07%
2020/04/16	0	0.00	2	47.75	48.10	-2	2,852	-0.07%
2020/04/15	7	48.51	15	47.58	48.00	-8	2,850	-0.28%
2020/04/14	0	0.00	5	46.47	46.50	-5	2,815	-0.18%
2020/04/13	2	45.45	0	0.00	45.65	2	2,849	0.07%
2020/04/10	3	45.90	7	46.00	45.90	-4	2,883	-0.14%
2020/04/09	11	46.48	20	46.88	45.50	-9	3,030	-0.30%
2020/04/08	23	47.11	8	46.25	46.40	15	2,999	0.50%
2020/04/07	1	45.50	2	45.03	44.90	-1	2,930	-0.03%
2020/04/06	0	0.00	5	42.75	42.90	-5	2,996	-0.17%
2020/04/01	1	42.05	0	0.00	42.10	1	2,991	0.03%
2020/03/31	3	42.25	2	42.28	41.80	1	3,007	0.03%
2020/03/30	9	40.88	1	41.20	41.80	8	3,026	0.26%
2020/03/27	2	41.45	1	41.45	41.45	1	3,005	0.03%
2020/03/26	0	0.00	3	38.00	37.70	-3	3,000	-0.10%
2020/03/25	0	38.10	2	37.55	38.00	-2	3,053	-0.07%
2020/03/24	2	35.80	0	0.00	35.65	2	3,080	0.06%
2020/03/23	1	33.90	0	0.00	34.00	1	3,069	0.03%
2020/03/20	1	35.20	4	35.36	35.60	-3	3,066	-0.10%
2020/03/19	3	33.23	0	0.00	32.85	3	3,032	0.10%
2020/03/17	4	37.84	0	0.00	37.30	4	2,963	0.13%
2020/03/16	4	40.76	0	0.00	39.50	4	2,938	0.14%
2020/03/13	8	40.79	0	0.00	41.80	8	2,913	0.27%
2020/03/12	4	45.98	0	0.00	44.95	4	2,938	0.14%
2020/03/11	1	47.60	0	0.00	47.60	1	2,914	0.03%
2020/03/10	1.2	48.67	0	0.00	49.00	1.2	2,892	0.04%
2020/03/09	0	0.00	1	50.10	49.30	-1	2,871	-0.03%
2020/03/03	0	0.00	1	53.40	53.10	-1	2,928	-0.03%
2020/03/02	0	0.00	3	53.20	53.20	-3	2,975	-0.10%
2020/02/27	2	52.40	3	54.20	52.40	-1	2,950	-0.03%
2020/02/25	9	55.52	3	55.17	54.50	6	2,847	0.21%
2020/02/24	6	55.00	10	55.03	55.50	-4	2,752	-0.15%
2020/02/21	0	54.70	10	55.20	54.70	-10	2,694	-0.37%
2020/02/20	5	54.94	7	54.94	54.60	-2	2,637	-0.08%
2020/02/19	2	54.50	0	0.00	54.50	2	2,578	0.08%
2020/02/18	5	54.92	11	54.14	53.70	-6	2,525	-0.24%
2020/02/17	6	53.92	3	53.83	54.20	3	2,425	0.12%
2020/02/14	17	54.10	2	53.95	54.30	15	2,397	0.63%
2020/02/13	1	52.80	10.2	52.81	52.60	-9.2	2,278	-0.40%
2020/02/12	15	52.95	6	52.87	53.00	9	2,250	0.40%
2020/02/11	8	52.00	7	51.93	52.20	1	2,212	0.05%
2020/02/07	0	0.00	1	49.90	49.50	-1	2,116	-0.05%
2020/02/06	1	50.00	3	50.17	50.00	-2	2,101	-0.10%
2020/02/05	0	0.00	1	48.15	47.90	-1	2,054	-0.05%
2020/02/04	0	0.00	5	48.30	48.75	-5	2,041	-0.24%
2020/01/31	6	47.37	1	47.05	47.70	5	2,004	0.25%
2020/01/30	1	47.55	2	46.98	46.75	-1	2,010	-0.05%
2020/01/20	0	55.40	0.1	55.40	51.10	-0.1	1,977	0.00%
2020/01/17	1	51.50	0	0.00	51.40	1	1,978	0.05%
2020/01/15	1	51.40	0	0.00	51.10	1	1,989	0.05%
2020/01/13	1	50.50	0	0.00	50.40	1	2,001	0.05%
2020/01/10	0	0.00	1	50.80	50.40	-1	2,040	-0.05%
2020/01/09	7	50.90	12	50.83	50.40	-5	2,038	-0.25%
2020/01/08	19	50.43	10	50.65	50.50	9	2,026	0.44%
2020/01/07	0	0.00	3	51.87	51.30	-3	2,021	-0.15%
2020/01/06	9	52.49	1	53.40	52.50	8	1,979	0.40%
2020/01/03	51	53.56	50	53.82	53.40	1	1,944	0.05%
2020/01/02	0	0.00	59	52.74	52.70	-59	1,786	-3.30%
2019/12/31	11	53.19	6.5	53.39	53.10	4.5	1,778	0.25%
2019/12/30	59	53.21	8	53.56	53.90	51	1,770	2.88%
2019/12/27	0	0.00	1	52.70	52.60	-1	1,636	-0.06%
2019/12/26	0	0.00	1	52.60	51.80	-1	1,631	-0.06%
2019/12/25	0.3	52.70	0	0.00	52.70	0.3	1,671	0.02%
2019/12/24	3	52.17	0	0.00	52.10	3	1,639	0.18%
2019/12/23	2.3	51.58	2	52.10	52.30	0.3	1,631	0.02%
2019/12/20	2	51.85	1	52.20	51.70	1	1,617	0.06%
2019/12/19	1	51.50	11.4	51.12	51.20	-10.4	1,545	-0.67%
2019/12/17	10	50.50	4	50.45	50.40	6	1,548	0.39%
2019/12/13	0	0.00	5	50.44	50.00	-5	1,559	-0.32%
2019/12/12	2	50.80	1	51.10	50.70	1	1,570	0.06%
2019/12/11	1.4	51.06	3	51.67	51.00	-1.6	1,574	-0.10%
2019/12/10	0	0.00	1	51.40	51.40	-1	1,594	-0.06%
2019/12/09	15	52.72	4	52.63	52.00	11	1,610	0.68%
2019/12/06	2	51.40	3	51.47	51.90	-1	1,520	-0.07%
2019/12/05	3	51.10	2	51.80	51.10	1	1,506	0.07%
2019/12/04	1	51.30	2	51.55	51.20	-1	1,506	-0.07%
2019/12/03	9	51.69	3	51.80	51.40	6	1,499	0.40%
2019/12/02	0	0.00	3	50.97	50.70	-3	1,449	-0.21%
2019/11/29	6	52.07	8	51.68	51.60	-2	1,442	-0.14%
2019/11/28	11	51.53	16	51.34	51.40	-5	1,381	-0.36%
2019/11/27	4	51.35	0	0.00	51.40	4	1,439	0.28%
2019/11/19	1	49.45	4	49.60	49.40	-3	1,460	-0.21%
2019/11/18	0	0.00	1	49.70	49.35	-1	1,461	-0.07%
2019/11/15	2	49.60	0	0.00	49.45	2	1,462	0.14%
2019/11/14	4	49.45	0	0.00	49.40	4	1,461	0.27%
2019/11/13	7	50.46	3	50.18	49.95	4	1,460	0.27%
2019/11/12	0	0.00	3	49.83	49.95	-3	1,435	-0.21%
2019/11/11	1	49.20	1	49.55	49.20	0	1,435	0.00%
2019/11/08	4	49.34	5	49.62	50.20	-1	1,422	-0.07%
2019/11/07	6	48.00	0	0.00	47.75	6	1,392	0.43%
2019/11/06	1	48.55	0	0.00	48.70	1	1,393	0.07%
2019/11/05	5	48.30	0	0.00	48.50	5	1,413	0.35%
2019/11/04	0	0.00	2	48.33	48.40	-2	1,433	-0.14%
2019/11/01	1	48.15	0	0.00	48.45	1	1,460	0.07%
2019/10/31	0	0.00	1	49.05	48.50	-1	1,480	-0.07%
2019/10/30	0	0.00	1	49.60	49.60	-1	1,482	-0.07%
2019/10/29	0	0.00	4	49.89	49.55	-4	1,489	-0.27%
2019/10/28	4	50.70	0	0.00	50.70	4	1,496	0.27%
2019/10/25	1	51.50	0	0.00	51.30	1	1,498	0.07%
2019/10/21	0	0.00	5	51.60	51.30	-5	1,479	-0.34%
2019/10/18	1	51.00	0	0.00	51.00	1	1,467	0.07%
2019/10/17	0	0.00	1	50.60	51.00	-1	1,421	-0.07%
2019/10/08	5	50.10	0	0.00	49.85	5	1,415	0.35%
2019/10/02	0	0.00	0.1	50.50	50.50	-0.1	1,550	0.00%
2019/10/01	1	51.20	8.4	50.90	50.40	-7.4	1,711	-0.43%
2019/09/27	1	49.30	1	49.15	49.10	0	1,723	0.00%
2019/09/26	3	49.23	20	49.20	49.45	-17	1,733	-0.98%
2019/09/25	8	47.79	0	0.00	47.95	8	1,722	0.46%
2019/09/24	6	48.85	1	48.65	48.65	5	1,741	0.29%
2019/09/19	0	0.00	1	50.70	50.10	-1	1,691	-0.06%
2019/09/17	1	50.60	5	50.50	50.60	-4	1,714	-0.23%
2019/09/16	6	49.68	0	0.00	49.75	6	1,720	0.35%
2019/09/11	0	0.00	3	49.33	49.40	-3	1,713	-0.18%
2019/09/09	0	0.00	4	48.55	48.55	-4	1,691	-0.24%
2019/09/06	0	0.00	3	48.35	48.30	-3	1,685	-0.18%
2019/09/03	1	47.75	1	47.75	47.80	0	1,671	0.00%
2019/09/02	2	48.28	1	48.20	48.35	1	1,662	0.06%
2019/08/30	4	48.29	20	48.65	47.50	-16	1,648	-0.97%
2019/08/28	0	0.00	1	47.30	47.40	-1	1,555	-0.06%
2019/08/27	0	0.00	2	45.68	46.50	-2	1,528	-0.13%
2019/08/26	2	44.00	40	43.93	44.90	-38	1,502	-2.53%
2019/08/23	0	0.00	16	43.91	44.15	-16	1,483	-1.08%
2019/08/22	13	43.99	20	43.94	43.70	-7	1,482	-0.47%
2019/08/19	50	44.12	0	0.00	44.20	50	1,477	3.38%
2019/08/16	0	0.00	5.1	43.86	43.80	-5.1	1,479	-0.34%
2019/08/15	3	43.30	1	43.45	43.30	2	1,474	0.14%
2019/08/14	0	0.00	1	45.05	44.20	-1	1,478	-0.07%
2019/08/12	0	0.00	3	45.15	45.25	-3	1,469	-0.20%
2019/08/08	2	43.68	1	43.80	43.75	1	1,459	0.07%
2019/08/07	2	43.85	0	0.00	43.05	2	1,459	0.14%
2019/08/06	3	44.13	0	0.00	44.85	3	1,454	0.21%
2019/08/05	6	46.15	7	45.13	45.00	-1	1,455	-0.07%
2019/08/02	10	47.78	1	47.20	47.05	9	1,448	0.62%
2019/08/01	0	0.00	1	48.85	48.85	-1	1,449	-0.07%
2019/07/30	1	50.00	0	0.00	50.10	1	1,432	0.07%
2019/07/29	1	49.65	0	0.00	49.65	1	1,422	0.07%
2019/07/26	0	0.00	1	50.30	50.00	-1	1,416	-0.07%
2019/07/23	2	50.20	0	0.00	50.00	2	1,440	0.14%
2019/07/22	2	49.83	5	50.00	49.60	-3	1,445	-0.21%
2019/07/19	0	0.00	5	50.60	50.10	-5	1,440	-0.35%
2019/07/18	5	50.10	3	50.43	50.00	2	1,438	0.14%
2019/07/16	0	0.00	2	51.50	51.40	-2	1,434	-0.14%
2019/07/15	2	50.90	0	0.00	50.80	2	1,438	0.14%
2019/07/12	0	0.00	5	51.80	51.70	-5	1,466	-0.34%
2019/07/11	0	0.00	27	51.62	51.60	-27	1,529	-1.76%
2019/07/10	2	52.40	0	0.00	52.30	2	1,523	0.13%
2019/07/09	16	52.60	4	52.73	52.20	12	1,521	0.79%
2019/07/08	3	54.07	12	54.10	53.80	-9	1,504	-0.60%
2019/07/05	16	59.89	7	59.94	60.30	9	1,450	0.62%
2019/07/04	5	59.64	22	59.45	59.60	-17	1,338	-1.27%
2019/07/03	1	58.60	0	0.00	58.70	1	1,374	0.07%
2019/07/02	0	0.00	1	58.80	58.70	-1	1,382	-0.07%
2019/07/01	0	0.00	4	58.05	58.40	-4	1,420	-0.28%
2019/06/21	2	56.60	1	56.90	56.70	1	1,645	0.06%
2019/06/20	0	0.00	1	56.00	55.90	-1	1,630	-0.06%
2019/06/13	2	53.40	3	53.13	53.20	-1	1,708	-0.06%
2019/06/06	2	52.30	0	0.00	52.40	2	1,762	0.11%
2019/05/31	0	0.00	5	53.30	53.50	-5	1,812	-0.28%
2019/05/28	0	0.00	1	52.60	52.70	-1	1,881	-0.05%
2019/05/22	0	0.00	3	52.70	52.50	-3	2,104	-0.14%
2019/05/21	1	52.40	0	0.00	52.40	1	2,164	0.05%
2019/05/17	5	52.68	2	52.80	52.10	3	2,214	0.14%
2019/05/16	7	53.49	2	52.80	52.90	5	2,240	0.22%
2019/05/15	0	0.00	11	53.59	53.60	-11	2,291	-0.48%
2019/05/14	21	51.52	9.4	51.81	52.50	11.6	2,452	0.47%
2019/05/13	5	53.50	2	52.95	52.80	3	2,486	0.12%
2019/05/10	8	54.93	2	55.00	55.00	6	2,471	0.24%
2019/05/09	0	0.00	7	55.83	55.70	-7	2,456	-0.28%
2019/05/08	2	56.60	1	56.70	56.80	1	2,434	0.04%
2019/05/07	0	0.00	2	57.40	57.40	-2	2,445	-0.08%
2019/05/02	1	58.00	0	0.00	58.00	1	2,449	0.04%
2019/04/26	0	0.00	1	58.10	58.30	-1	2,433	-0.04%
2019/04/23	2	58.90	0	0.00	58.90	2	2,455	0.08%
2019/04/22	0	0.00	1	59.90	59.40	-1	2,452	-0.04%
2019/04/19	1	60.00	1	60.00	59.40	0	2,472	0.00%
2019/04/18	1	59.60	4	61.25	59.60	-3	2,500	-0.12%
2019/04/17	6	60.60	17	60.51	60.60	-11	2,526	-0.44%
2019/04/16	0	0.00	16	59.45	59.70	-16	2,457	-0.65%
2019/04/15	5	59.40	1	59.30	59.20	4	2,462	0.16%
2019/04/12	0	0.00	1	58.60	59.00	-1	2,484	-0.04%
2019/04/11	14	59.39	3	60.13	58.70	11	2,480	0.44%
2019/04/10	10	59.43	12	59.38	59.30	-2	2,428	-0.08%
2019/04/09	25	61.19	26	60.87	60.60	-1	2,371	-0.04%
2019/04/08	10	59.40	2	59.35	59.10	8	2,269	0.35%
2019/04/03	2	59.05	4	58.93	59.00	-2	2,251	-0.09%
2019/04/02	3	58.23	2	58.10	58.40	1	2,207	0.05%
2019/04/01	5	58.30	15	58.63	58.10	-10	2,198	-0.45%
2019/03/29	6	58.53	4	58.65	58.60	2	2,161	0.09%
2019/03/28	6	58.28	0	0.00	58.30	6	2,168	0.28%
2019/03/27	18	58.66	3	58.70	58.80	15	2,160	0.69%
2019/03/26	11	57.95	5	58.00	58.30	6	2,101	0.29%
2019/03/25	22	55.96	24	55.90	55.90	-2	2,016	-0.10%
2019/03/22	13	57.08	15	57.57	56.80	-2	2,021	-0.10%
2019/03/21	30	56.90	12	57.12	57.10	18	2,008	0.90%
2019/03/20	0	0.00	8	55.86	56.30	-8	2,032	-0.39%
2019/03/19	2	55.30	0	0.00	55.40	2	2,080	0.10%
2019/03/12	2	55.80	6	55.85	55.00	-4	2,403	-0.17%
2019/03/11	6	55.00	1	55.20	55.30	5	2,562	0.20%
2019/03/08	2	54.30	21	54.01	54.40	-19	2,785	-0.68%
2019/03/07	14	54.99	5	54.90	54.80	9	2,860	0.31%
2019/03/06	0	0.00	2	55.80	55.70	-2	2,931	-0.07%
2019/03/05	2	55.70	0	0.00	55.70	2	3,057	0.07%
2019/03/04	0	0.00	2	55.35	55.90	-2	3,084	-0.06%
2019/02/27	4	55.63	0	0.00	55.10	4	3,098	0.13%
2019/02/26	7	57.53	11	58.02	56.90	-4	3,068	-0.13%
2019/02/25	1	57.60	0	0.00	57.40	1	3,095	0.03%
2019/02/22	4	57.88	2	58.30	57.50	2	3,106	0.06%
2019/02/21	1	57.70	9	57.07	57.80	-8	3,052	-0.26%
2019/02/20	10	56.43	5	56.84	56.50	5	3,038	0.16%
2019/02/19	2	56.05	0	0.00	56.00	2	3,141	0.06%
2019/02/18	0	0.00	5	55.60	55.60	-5	3,151	-0.16%
2019/02/15	3	55.10	5	54.80	54.80	-2	3,167	-0.06%
2019/02/14	5	56.48	5	56.00	55.90	0	3,192	0.00%
2019/02/13	6	55.62	20	56.17	56.80	-14	3,200	-0.44%
2019/02/12	0	0.00	1	54.50	54.60	-1	3,108	-0.03%
2019/02/11	0	0.00	2	52.90	53.40	-2	3,138	-0.06%
2019/01/28	11	53.75	0	0.00	52.80	11	3,383	0.33%
2019/01/15	0	0.00	4	52.60	52.00	-4	4,364	-0.09%
2019/01/11	15	52.52	2	53.50	51.80	13	4,471	0.29%
2019/01/10	4	52.38	0	0.00	52.30	4	4,477	0.09%
2019/01/09	5	54.80	6	54.60	53.60	-1	4,494	-0.02%
2019/01/07	1	52.30	0	0.00	52.30	1	4,606	0.02%
2019/01/04	2	50.00	2	51.00	50.50	0	4,730	0.00%
2019/01/03	2	51.35	0	0.00	51.30	2	4,826	0.04%
2019/01/02	1	53.00	0	0.00	52.90	1	4,913	0.02%
2018/12/28	1	52.80	0	0.00	52.90	1	5,035	0.02%
2018/12/26	0	0.00	1	53.40	52.70	-1	5,210	-0.02%
2018/12/25	1	53.40	0	0.00	53.10	1	5,230	0.02%
2018/12/21	23	52.89	2	53.20	53.90	21	5,372	0.39%
2018/12/20	4	54.20	0	0.00	53.40	4	5,411	0.07%
2018/12/19	15	55.33	1	55.40	55.00	14	5,432	0.26%
2018/12/18	6	55.00	0	0.00	54.90	6	5,461	0.11%
2018/12/17	1	55.70	4	56.13	55.40	-3	5,496	-0.05%
2018/12/14	2	55.05	0	0.00	55.40	2	5,569	0.04%
2018/12/13	15	55.99	0	0.00	55.90	15	5,612	0.27%
2018/12/12	0	0.00	4	56.63	56.70	-4	5,638	-0.07%
2018/12/11	1	55.90	0	0.00	55.00	1	5,616	0.02%
2018/12/10	3	55.07	11	54.25	55.60	-8	5,704	-0.14%
2018/12/07	4	56.75	2	57.05	57.00	2	5,715	0.03%
2018/12/06	10	57.13	7	56.56	55.90	3	5,769	0.05%
2018/12/05	4	58.50	7	58.97	59.10	-3	5,686	-0.05%
2018/12/04	13	60.72	3	60.73	60.10	10	5,716	0.17%
2018/12/03	11	61.15	12.2	61.21	61.40	-1.2	5,670	-0.02%
2018/11/30	0	0.00	7	55.73	55.90	-7	5,484	-0.13%
2018/11/29	5	54.86	8	55.15	54.10	-3	5,439	-0.06%
2018/11/28	10	54.81	15	54.54	54.60	-5	5,432	-0.09%
2018/11/27	0	0.00	3	53.20	53.30	-3	5,418	-0.06%
2018/11/23	6	51.77	0	0.00	51.60	6	5,541	0.11%
2018/11/22	10	53.02	4	53.00	52.00	6	5,623	0.11%
2018/11/21	5	52.90	3.3	52.39	53.00	1.7	5,673	0.03%
2018/11/20	3	52.40	2	52.75	52.40	1	5,798	0.02%
2018/11/19	1	53.10	6	53.08	53.10	-5	5,830	-0.09%
2018/11/16	5	53.46	3	53.00	52.30	2	5,851	0.03%
2018/11/15	1	52.10	38	51.92	52.10	-37	5,729	-0.65%
2018/11/14	14	52.05	16.5	52.02	51.50	-2.5	5,744	-0.04%
2018/11/13	0	0.00	11	51.84	52.00	-11	5,773	-0.19%
2018/11/12	5.7	51.27	11	51.54	51.80	-5.3	5,901	-0.09%
2018/11/09	9	51.28	27	52.12	52.50	-18	6,046	-0.30%
2018/11/08	10	51.38	13	51.79	50.50	-3	6,077	-0.05%
2018/11/07	9	50.87	30	51.46	51.20	-21	6,133	-0.34%
2018/11/06	9	49.67	2.2	49.39	48.80	6.8	6,293	0.11%
2018/11/05	11	50.75	0	0.00	50.90	11	6,329	0.17%
2018/11/02	106	52.23	46	51.92	50.70	60	6,343	0.95%	大買/
2018/11/01	34	49.92	16.1	50.48	50.60	17.9	6,151	0.29%
2018/10/31	6	48.29	2.1	48.09	47.95	3.9	6,046	0.06%
2018/10/30	6	45.95	1	45.85	45.55	5	6,003	0.08%
2018/10/29	1	47.90	1	48.40	47.70	0	6,061	0.00%
2018/10/26	2	46.98	7	47.13	46.95	-5	6,170	-0.08%
2018/10/25	3	46.60	15	46.63	46.35	-12	6,150	-0.20%
2018/10/23	7	50.93	1	53.10	50.60	6	6,234	0.10%
2018/10/22	2	51.40	6	52.47	52.90	-4	6,218	-0.06%
2018/10/19	14	50.29	0	0.00	51.50	14	6,228	0.22%
2018/10/18	8	53.23	0	0.00	53.00	8	6,193	0.13%
2018/10/17	9	53.71	10	54.05	53.30	-1	6,244	-0.02%
2018/10/16	2	54.00	4	54.15	53.50	-2	6,289	-0.03%
2018/10/15	11	54.29	8	53.64	53.10	3	6,343	0.05%
2018/10/12	1	53.70	8	52.91	53.40	-7	6,315	-0.11%
2018/10/11	9	50.78	3	51.50	50.40	6	6,322	0.09%
2018/10/09	2	55.30	2	55.95	56.00	0	6,321	0.00%
2018/10/08	4	53.70	5	54.12	54.60	-1	6,297	-0.02%
2018/10/05	2	55.15	5	55.60	53.40	-3	6,270	-0.05%
2018/10/04	2	59.50	0	0.00	58.40	2	6,226	0.03%
2018/10/03	0	0.00	3	60.87	59.90	-3	6,376	-0.05%
2018/10/02	1	61.90	0	0.00	61.10	1	6,552	0.02%
2018/09/28	1	60.80	15	60.40	60.50	-14	7,048	-0.20%
2018/09/27	4	61.70	21	60.29	60.00	-17	7,545	-0.23%
2018/09/26	1	64.00	2	63.90	62.10	-1	7,766	-0.01%
2018/09/25	5	64.50	0	0.00	63.60	5	8,248	0.06%
2018/09/21	2	63.80	0	0.00	63.80	2	8,413	0.02%
2018/09/19	0	0.00	1.1	65.63	63.10	-1.1	8,571	-0.01%
2018/09/18	1	64.70	3	65.50	64.60	-2	8,656	-0.02%
2018/09/17	4	66.68	0	0.00	67.10	4	8,659	0.05%
2018/09/14	5	65.70	6	67.60	67.30	-1	8,694	-0.01%
2018/09/13	1	66.00	0	0.00	65.00	1	8,758	0.01%
2018/09/12	1	66.20	0	0.00	66.00	1	8,844	0.01%
2018/09/11	0	0.00	2	68.60	68.20	-2	8,965	-0.02%
2018/09/10	4	69.05	1	68.40	68.10	3	9,031	0.03%
2018/09/07	1	71.10	0	0.00	68.00	1	9,167	0.01%
2018/09/06	1	71.60	0.1	71.70	71.70	0.9	9,248	0.01%
2018/09/05	0	0.00	1	73.30	71.70	-1	9,268	-0.01%
2018/09/04	0	0.00	2	72.10	72.50	-2	9,285	-0.02%
2018/09/03	32.6	70.97	32	71.14	71.20	0.6	9,265	0.01%
2018/08/30	4	73.68	8	73.95	74.90	-4	9,226	-0.04%
2018/08/29	10	73.52	3	73.00	73.30	7	9,223	0.08%
2018/08/28	4	72.50	6	72.18	72.60	-2	9,173	-0.02%
2018/08/27	3	70.83	3	71.93	72.30	0	9,107	0.00%
2018/08/23	2	68.20	1	67.50	67.90	1	9,020	0.01%
2018/08/21	4	71.20	0	0.00	70.60	4	9,336	0.04%
2018/08/20	5	70.88	5	70.80	71.40	0	9,777	0.00%
2018/08/17	6	70.25	17	71.78	69.70	-11	10,266	-0.11%
2018/08/16	3	71.90	6	70.27	72.60	-3	10,553	-0.03%
2018/08/15	15	67.82	1	68.40	69.10	14	10,890	0.13%
2018/08/14	2	67.60	8	66.84	68.70	-6	11,362	-0.05%
2018/08/13	11	66.40	6	65.68	65.00	5	11,680	0.04%
2018/08/10	6	70.03	0	0.00	69.60	6	11,934	0.05%
2018/08/09	2	70.25	1	71.10	70.30	1	12,220	0.01%
2018/08/08	6	71.50	1	72.00	70.50	5	12,542	0.04%
2018/08/07	16	71.38	12	71.98	72.90	4	13,355	0.03%
2018/08/03	1	71.00	6	71.85	72.50	-5	14,284	-0.04%
2018/08/02	13	71.30	0	0.00	70.50	13	14,559	0.09%
2018/08/01	5	75.98	4	76.12	75.90	1	14,978	0.01%
2018/07/31	8	75.99	38	75.97	76.30	-30	15,445	-0.19%
2018/07/30	30	83.63	2	83.00	82.10	28	15,655	0.18%
2018/07/27	8	89.04	5	89.50	88.90	3	15,683	0.02%
2018/07/26	6	88.13	18	89.14	87.90	-12	15,758	-0.08%
2018/07/25	17	88.28	0	0.00	88.50	17	15,844	0.11%
2018/07/24	2	86.20	4	85.73	87.00	-2	15,939	-0.01%
2018/07/23	2.9	84.51	1	84.60	85.00	1.9	16,132	0.01%
2018/07/20	2	83.50	1	86.60	82.60	1	16,223	0.01%
2018/07/19	4	87.33	4	85.75	87.30	0	16,316	0.00%
2018/07/18	5	86.14	4	87.70	86.20	1	16,565	0.01%
2018/07/17	8	89.94	3	89.47	88.90	5	16,767	0.03%
2018/07/16	8	92.13	2	93.05	91.90	6	16,829	0.04%
2018/07/13	3	93.80	24	94.74	92.20	-21	17,138	-0.12%
2018/07/12	21.5	93.78	2	92.60	93.90	19.5	17,219	0.11%
2018/07/11	7	92.47	6	92.32	91.00	1	17,423	0.01%
2018/07/10	4.1	96.81	5	96.58	95.80	-0.9	17,435	0.00%
2018/07/09	10	96.51	9	96.83	95.10	1	17,331	0.01%
2018/07/06	12	96.57	11	95.72	94.80	1	17,181	0.01%
2018/07/05	26	100.27	30	98.77	95.20	-4	17,014	-0.02%
2018/07/04	20.5	97.43	19	97.08	98.30	1.5	16,627	0.01%
2018/07/03	34	96.41	33	97.51	96.40	1	16,429	0.01%
2018/07/02	15	92.64	15	93.83	93.10	0	15,966	0.00%
2018/06/29	15	92.68	18	92.69	91.80	-3	15,835	-0.02%
2018/06/28	3	88.50	3	89.63	90.10	0	15,658	0.00%
2018/06/27	2	90.10	3	91.13	87.80	-1	15,684	-0.01%
2018/06/26	2	84.50	3	86.43	89.00	-1	15,575	-0.01%
2018/06/25	3	87.57	3	86.70	85.60	0	15,552	0.00%
2018/06/22	2	88.55	2	90.50	88.10	0	15,578	0.00%
2018/06/21	9	88.54	6	88.75	89.20	3	15,483	0.02%
2018/06/20	41	84.31	44	84.82	85.20	-3	15,489	-0.02%
2018/06/19	6	88.43	3	89.20	88.10	3	15,566	0.02%
2018/06/15	8	88.85	5.3	88.64	87.80	2.7	15,548	0.02%
2018/06/14	3	95.00	2	96.50	91.30	1	15,445	0.01%
2018/06/13	2	92.90	2	94.25	93.90	0	15,302	0.00%
2018/06/12	2	94.15	1	94.00	94.10	1	15,377	0.01%
2018/06/11	5	95.56	1	95.50	95.90	4	15,414	0.03%
2018/06/08	5	93.70	0	0.00	93.70	5	15,643	0.03%
2018/06/07	2	99.50	0.1	97.70	97.70	1.9	15,673	0.01%
2018/06/06	7	99.71	3	98.50	98.00	4	15,852	0.03%
2018/06/05	2	91.90	6	94.13	94.30	-4	15,948	-0.03%
2018/06/04	3.8	94.95	11	95.99	94.50	-7.2	16,133	-0.04%
2018/06/01	10	94.30	3	92.53	94.50	7	16,607	0.04%
2018/05/31	10	97.34	8	100.38	94.00	2	17,080	0.01%
2018/05/30	88	97.94	80	96.73	99.70	8	17,127	0.05%
2018/05/29	11	100.15	12	100.73	99.60	-1	16,957	-0.01%
2018/05/28	18	101.54	19	100.10	102.00	-1	16,643	-0.01%
2018/05/25	67	97.76	63	97.05	96.50	4	16,179	0.02%
2018/05/24	25	93.57	30	93.42	93.50	-5	15,659	-0.03%
2018/05/23	18	92.46	23	91.27	91.30	-5	15,428	-0.03%
2018/05/22	21	95.38	31	95.97	95.90	-10	14,984	-0.07%
2018/05/21	70	85.92	68	85.26	89.60	2	14,423	0.01%
2018/05/18	57.6	81.83	79	81.41	81.70	-21.4	13,984	-0.15%
2018/05/17	75	80.07	44	82.75	79.10	31	13,578	0.23%
2018/05/16	50	84.25	69	83.29	85.90	-19	13,246	-0.14%
2018/05/15	82.7	85.74	66	85.45	85.10	16.7	12,870	0.13%
2018/05/14	28	80.51	39.2	81.62	81.80	-11.2	12,017	-0.09%
2018/05/11	29	79.54	17	77.32	75.80	12	11,466	0.10%
2018/05/10	13	80.31	29	79.87	79.10	-16	11,006	-0.15%
2018/05/09	40	80.37	31	80.11	78.50	9	10,666	0.08%
2018/05/08	15.5	78.89	9	77.57	77.50	6.5	10,115	0.06%
2018/05/07	16	75.37	10	77.22	77.80	6	9,597	0.06%
2018/05/04	4	72.08	9	71.84	70.80	-5	9,243	-0.05%
2018/05/03	8	69.60	5	69.56	69.60	3	9,098	0.03%
2018/05/02	7	72.90	8	72.01	71.30	-1	8,983	-0.01%
2018/04/30	12	72.52	12	71.78	71.80	0	8,844	0.00%
2018/04/27	47	71.40	48	71.89	74.00	-1	8,709	-0.01%
2018/04/26	47	69.18	77	69.81	68.60	-30	8,446	-0.36%
2018/04/25	6	70.98	4	70.53	70.90	2	8,256	0.02%
2018/04/24	10	75.07	13	75.52	72.50	-3	8,042	-0.04%
2018/04/23	32	80.02	17	80.11	80.00	15	7,727	0.19%
2018/04/20	7.8	76.78	17	77.12	76.50	-9.2	7,371	-0.12%
2018/04/19	73	79.02	45	77.63	75.60	28	7,196	0.39%
2018/04/18	10	73.99	9	70.27	74.90	1	6,813	0.01%
2018/04/17	14.9	69.90	19.7	70.41	68.10	-4.7	6,720	-0.07%
2018/04/16	20.9	67.81	10	65.64	68.70	10.9	6,432	0.17%
2018/04/13	33	62.43	15	62.25	62.50	18	6,243	0.29%
2018/04/12	15	60.61	12	60.41	60.60	3	6,187	0.05%
2018/04/11	34	60.27	20	59.61	59.00	14	6,129	0.23%
2018/04/10	9	58.42	21	57.47	58.60	-12	6,043	-0.20%
2018/04/09	5	55.90	8	54.99	55.90	-3	6,096	-0.05%
2018/04/03	2	53.20	11	53.54	53.20	-9	6,216	-0.14%
2018/04/02	8	53.51	8	53.35	53.70	0	6,184	0.00%
2018/03/31	2	52.00	0	0.00	52.40	2	6,107	0.03%
2018/03/30	6	52.78	16	53.93	51.90	-10	6,092	-0.16%
2018/03/29	2	52.20	9	51.74	52.50	-7	5,972	-0.12%
2018/03/28	7	51.86	1	52.60	51.00	6	5,955	0.10%
2018/03/27	5	52.36	7	53.27	52.40	-2	5,911	-0.03%
2018/03/26	4	52.48	7	53.01	52.40	-3	5,826	-0.05%
2018/03/23	15	51.64	17	52.48	51.80	-2	5,762	-0.03%
2018/03/22	29	52.98	14	52.91	52.90	15	5,644	0.27%
2018/03/21	5	50.18	5	49.64	50.50	0	5,387	0.00%
2018/03/20	17	49.20	15	49.39	48.70	2	5,265	0.04%
2018/03/19	0	0.00	4	48.90	48.90	-4	5,138	-0.08%
2018/03/16	10.5	48.80	11	49.28	48.80	-0.5	5,075	-0.01%
2018/03/15	8	48.43	9	48.52	48.45	-1	4,939	-0.02%
2018/03/14	33	48.75	33	49.40	48.60	0	4,850	0.00%
2018/03/13	13	47.48	10	47.73	48.20	3	4,569	0.07%
2018/03/12	8.8	47.54	17	49.66	47.40	-8.2	4,467	-0.18%
2018/03/09	15	47.73	24	46.54	47.85	-9	4,241	-0.21%
2018/03/08	16	45.49	13	46.57	45.90	3	4,074	0.07%
2018/03/07	23	45.83	14	44.80	45.50	9	3,858	0.23%
2018/03/06	36	43.99	59	44.37	43.70	-23	3,374	-0.68%
2018/03/05	13	40.72	16	40.98	40.75	-3	2,885	-0.10%
2018/03/02	5	38.45	7	38.84	39.15	-2	2,780	-0.07%
2018/02/27	12	38.10	1	38.10	38.10	11	2,891	0.38%
2018/02/26	3	38.80	0	0.00	38.75	3	2,890	0.10%
2018/02/23	8	41.16	10	41.05	39.25	-2	2,857	-0.07%
2018/02/22	0	0.00	18	39.98	40.10	-18	2,660	-0.68%
2018/02/08	18	37.98	10	38.30	37.70	8	2,741	0.29%
2018/02/07	0	0.00	1	38.10	37.65	-1	2,672	-0.04%
2018/02/06	0	0.00	1	35.80	37.05	-1	2,659	-0.04%
2018/02/05	2	38.73	13	38.77	39.05	-11	2,617	-0.42%
2018/02/02	0	0.00	12	39.20	39.20	-12	2,606	-0.46%
2018/01/30	1	36.35	0	0.00	36.25	1	2,435	0.04%
2018/01/24	2	36.93	0	0.00	37.05	2	2,405	0.08%
2018/01/22	1	37.65	1	37.30	37.75	0	2,388	0.00%
2018/01/12	1	37.45	1	37.55	37.80	0	2,291	0.00%
2018/01/11	2	38.30	5	37.62	37.40	-3	2,274	-0.13%
2018/01/10	1	36.55	1	37.70	36.60	0	2,179	0.00%
2018/01/09	38	37.69	11	37.68	37.30	27	2,152	1.25%
2018/01/05	12	39.83	1	39.15	39.25	11	2,060	0.53%
2018/01/04	8	39.60	4	39.50	39.75	4	2,004	0.20%
2018/01/03	13	39.76	14	40.08	39.00	-1	1,931	-0.05%
2018/01/02	10	37.87	14	38.74	39.05	-4	1,675	-0.24%