盟立 (2464)-元富-安南券商分點個股進出

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

盟立

(2464)

可現股當沖

股價
49.05
漲跌
▼0.90
漲幅
-1.80%
成交量
4,235張
產業
上市其他電子類股
389人加入追蹤

立即追蹤
本地時間:14:30

三大法人
融資融券
八大官股
籌碼集中度
籌碼分析
券商分點買賣
券商分點績效
股權分散表

盟立 (2464)籌碼相關－元富-安南券商分點個股進出

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

元富-安南券商分點個股進出
元富-安南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
2024/05/10	6	49.11	13	49.43	49.05	-7	8,134	-0.09%
2024/05/09	37	50.49	24	50.45	49.95	13	8,065	0.16%
2024/05/08	0	0.00	27	49.83	48.75	-27	7,849	-0.34%
2024/05/07	59	48.97	36	48.96	48.90	23	7,735	0.30%
2024/05/06	30	47.25	4	48.20	46.85	26	7,527	0.35%
2024/05/03	0	0.00	1	46.80	46.45	-1	7,470	-0.01%
2024/05/02	2	49.15	1	48.60	47.80	1	7,408	0.01%
2024/04/30	0	0.00	3	48.87	48.65	-3	7,360	-0.04%
2024/04/29	2	49.55	5	50.66	49.70	-3	7,309	-0.04%
2024/04/26	18.6	50.97	20	50.43	50.70	-1.4	7,153	-0.02%
2024/04/25	5	47.70	1	47.70	47.45	4	6,791	0.06%
2024/04/24	9	47.58	7.3	47.26	47.45	1.7	6,692	0.03%
2024/04/23	1	45.00	0	0.00	45.00	1	6,567	0.02%
2024/04/22	1	43.40	1	43.50	43.60	0	6,514	0.00%
2024/04/19	5	44.48	3.3	44.47	43.95	1.7	6,471	0.03%
2024/04/18	2	46.20	11	46.79	46.40	-9	6,370	-0.14%
2024/04/17	12	47.62	1	47.40	47.65	11	6,310	0.17%
2024/04/16	2	46.23	1	46.10	46.40	1	6,251	0.02%
2024/04/15	14	49.05	13	48.45	48.20	1	6,159	0.02%
2024/04/12	18.3	50.30	13	50.51	50.20	5.3	6,060	0.09%
2024/04/11	2.3	51.02	18	51.73	50.00	-15.7	5,920	-0.27%
2024/04/10	23	56.14	266.5	56.26	55.20	-243.5	5,637	-4.32%	大賣/鉅額交易
2024/04/09	484	53.48	228	52.84	53.70	256	4,978	5.14%	大買/大賣/鉅額交易
2024/04/08	11	48.89	2	48.50	48.90	9	4,446	0.20%
2024/04/03	3.3	46.92	7	46.97	46.70	-3.7	4,212	-0.09%
2024/04/02	1.2	47.17	1	47.50	47.65	0.2	4,148	0.00%
2024/04/01	8	47.87	5	48.00	47.10	3	4,060	0.07%
2024/03/29	13	47.27	28.1	47.16	46.55	-15.1	3,885	-0.39%
2024/03/28	20	47.59	2	47.45	47.00	18	3,775	0.48%
2024/03/27	137	49.25	111	48.54	47.90	26	3,638	0.71%	大買/大賣/
2024/03/26	6	47.00	10	46.72	45.55	-4	3,117	-0.13%
2024/03/25	10	46.66	837.3	46.30	46.60	-827.3	2,855	-28.97%	大賣/鉅額交易
2024/03/22	852	45.28	31	42.98	45.85	821	2,418	33.94%	大買/鉅額交易
2024/03/21	4	41.25	4.2	41.67	41.70	-0.2	2,151	-0.01%
2024/03/20	8.1	43.09	11	42.90	42.00	-2.9	2,095	-0.14%
2024/03/19	46.2	42.21	46	42.65	42.10	0.2	1,948	0.01%
2024/03/18	11	40.32	4	40.41	40.45	7	1,545	0.45%
2024/03/15	3	38.10	6	38.53	38.35	-3	1,431	-0.21%
2024/03/14	6	38.65	3	39.20	38.60	3	1,418	0.21%
2024/03/13	14	39.92	6	40.23	39.65	8	1,389	0.58%
2024/03/12	0	0.00	3	38.80	38.80	-3	1,190	-0.25%
2024/03/08	3	38.80	0	0.00	38.05	3	1,160	0.26%
2024/03/07	3	39.10	3	39.20	39.20	0	1,124	0.00%
2024/03/06	4	39.95	7	40.20	40.05	-3	1,084	-0.28%
2024/03/05	12	39.19	3	39.45	39.00	9	942	0.95%
2024/03/04	4	38.90	4	39.18	40.00	0	905	0.00%
2024/03/01	0	0.00	2	39.33	39.45	-2	767	-0.26%
2024/02/29	0	0.00	9	38.08	38.15	-9	696	-1.29%
2024/02/27	3	37.80	8	37.60	37.75	-5	683	-0.73%
2024/02/26	0	0.00	3	38.40	38.40	-3	663	-0.45%
2024/02/23	10	38.74	7	39.22	38.25	3	641	0.47%
2024/02/22	24	39.20	15	38.79	40.00	9	544	1.65%
2024/02/20	0	0.00	15	37.30	37.30	-15	405	-3.70%
2024/02/19	3	37.10	3	37.55	37.40	0	396	0.00%
2024/02/16	8	37.26	4	37.35	37.30	4	400	1.00%
2024/02/15	21	37.65	26	37.31	38.25	-5	383	-1.30%
2024/02/05	0	36.85	0	0.00	35.75	0	284	0.00%
2024/02/02	0	0.00	7	35.95	35.95	-7	314	-2.22%
2024/01/22	0	0.00	10	36.05	36.10	-10	334	-2.99%
2024/01/18	6	35.89	0	0.00	35.70	6	346	1.73%
2024/01/09	0	35.90	0	0.00	35.80	0	430	0.00%
2023/12/29	1	36.05	0	0.00	36.00	1	475	0.21%
2023/12/21	0	36.70	0	0.00	35.90	0	484	0.00%
2023/12/20	1	36.00	0	0.00	36.00	1	484	0.21%
2023/12/07	0	36.25	0	0.00	36.15	0	543	0.00%
2023/12/05	5	36.35	0	0.00	36.40	5	586	0.85%
2023/11/30	0.7	36.70	0	0.00	36.60	0.7	706	0.09%
2023/11/29	1	36.50	0	0.00	36.50	1	752	0.13%
2023/11/27	2	36.45	0	0.00	36.30	2	799	0.25%
2023/11/23	0.3	36.80	0	0.00	36.60	0.3	845	0.03%
2023/11/22	0	36.85	0	0.00	36.65	0	857	0.00%
2023/11/17	0	0.00	1	36.55	36.70	-1	918	-0.11%
2023/11/16	2	36.35	0	0.00	36.40	2	923	0.22%
2023/11/15	3	36.33	0	0.00	36.10	3	930	0.32%
2023/11/14	2	36.15	0	0.00	36.10	2	926	0.22%
2023/11/13	2	36.10	1	36.05	36.10	1	939	0.11%
2023/11/10	3	35.87	0	0.00	35.65	3	948	0.32%
2023/11/07	5	37.30	0	0.00	37.25	5	972	0.51%
2023/11/06	5	37.70	0	0.00	37.50	5	1,016	0.49%
2023/10/31	1	36.90	0	0.00	36.85	1	1,485	0.07%
2023/10/27	4	38.10	0	0.00	37.90	4	1,499	0.27%
2023/10/25	0	0.00	1	39.70	39.15	-1	1,529	-0.07%
2023/10/18	1	37.90	0	0.00	38.80	1	1,728	0.06%
2023/10/17	0	0.00	5	39.10	38.85	-5	1,690	-0.30%
2023/10/13	0	0.00	1	39.20	39.00	-1	1,679	-0.06%
2023/10/03	1	38.30	0	0.00	38.05	1	1,655	0.06%
2023/09/26	2	37.85	0	0.00	37.95	2	1,656	0.12%
2023/09/21	1	38.50	0	0.00	38.50	1	1,651	0.06%
2023/09/20	0	38.85	0	0.00	38.70	0	1,644	0.00%
2023/09/14	1	39.60	0	0.00	39.90	1	1,603	0.06%
2023/09/13	0	39.40	0	0.00	39.20	0	1,592	0.00%
2023/09/11	0	0.00	2	40.13	40.00	-2	1,574	-0.13%
2023/09/08	2	41.40	2	41.45	41.25	0	1,556	0.00%
2023/09/07	2	41.90	5	41.70	41.25	-3	1,541	-0.19%
2023/09/06	2	42.20	2	42.20	42.00	0	1,522	0.00%
2023/09/05	2	41.30	3	42.27	42.10	-1	1,501	-0.07%
2023/09/04	2	40.78	3	41.50	41.00	-1	1,416	-0.07%
2023/09/01	1	40.15	2	40.45	41.65	-1	1,368	-0.07%
2023/08/30	1	40.25	2	40.23	40.50	-1	1,324	-0.08%
2023/08/29	1	39.20	1	39.10	38.95	0	1,291	0.00%
2023/08/25	1	38.60	0	0.00	38.35	1	1,266	0.08%
2023/08/24	2	37.96	3	38.50	38.45	-1	1,254	-0.08%
2023/08/23	1	37.90	0	0.00	37.80	1	1,207	0.08%
2023/08/21	1	37.05	0	0.00	37.00	1	1,193	0.08%
2023/08/16	0	37.28	0	0.00	37.05	0	1,158	0.00%
2023/08/15	1	38.00	0	0.00	37.60	1	1,143	0.09%
2023/08/14	0	37.70	0	0.00	37.70	0	1,132	0.00%
2023/08/11	0	39.28	0	0.00	38.75	0	1,112	0.00%
2023/08/10	4	39.85	4	39.50	39.50	0	1,096	0.00%
2023/08/09	1	41.00	5	41.22	41.40	-4	1,059	-0.38%
2023/08/08	3.1	42.29	0	0.00	42.40	3.1	1,023	0.30%
2023/08/07	1	42.56	3	43.80	43.00	-2	936	-0.21%
2023/08/04	2	40.60	5	40.88	40.85	-3	697	-0.43%
2023/08/01	0	0.00	1	38.35	39.05	-1	572	-0.17%
2023/07/28	0	0.00	2	38.80	39.25	-2	533	-0.37%
2023/07/26	5	39.80	0	0.00	39.20	5	499	1.00%
2023/07/25	2	39.95	20	39.00	39.20	-18	446	-4.04%
2023/07/24	0	36.45	5	37.65	38.70	-5	352	-1.42%
2023/07/21	1	36.30	0	0.00	36.35	1	273	0.37%
2023/07/12	2	36.75	2	36.70	36.50	0	257	0.00%
2023/07/10	2	36.45	0	0.00	37.25	2	248	0.81%
2023/07/07	1	36.30	0	0.00	36.60	1	241	0.41%
2023/07/05	7	37.30	0	0.00	36.90	7	235	2.97%
2023/07/04	3	36.70	0	0.00	36.70	3	231	1.30%
2023/07/03	8	36.87	0	0.00	36.90	8	227	3.51%
2023/06/16	0	0.00	5.1	38.00	38.00	-5.1	212	-2.41%
2023/06/15	0	0.00	20	38.05	38.05	-20	216	-9.22%
2023/06/08	0	0.00	3	38.00	37.80	-3	222	-1.35%
2023/06/02	2	37.60	0	0.00	37.55	2	236	0.85%
2023/05/30	0	0.00	1	37.35	37.30	-1	240	-0.42%
2023/05/22	0	0.00	2	37.60	37.65	-2	255	-0.78%
2023/04/26	0	0.00	0.4	37.50	37.50	-0.4	229	-0.15%
2023/04/20	1	37.85	0	0.00	37.80	1	225	0.44%
2023/04/17	0.1	38.45	0	0.00	38.40	0.1	223	0.06%
2023/04/14	0.2	38.10	0	0.00	38.20	0.2	222	0.07%
2023/03/29	2	37.75	0	0.00	37.75	2	221	0.90%
2023/03/24	0.1	38.10	0	0.00	38.00	0.1	228	0.03%
2023/03/20	2	37.20	0	0.00	37.35	2	319	0.63%
2023/03/16	0	0.00	0.1	37.65	37.55	-0.1	402	-0.04%
2023/03/15	0	38.68	0	0.00	38.15	0	394	0.00%
2023/03/13	0.1	38.80	0	0.00	38.80	0.1	385	0.04%
2023/03/10	0	0.00	1	39.20	39.15	-1	381	-0.26%
2023/03/07	1	39.40	0	0.00	39.45	1	369	0.27%
2023/02/03	0	0.00	1	39.25	39.30	-1	352	-0.28%
2023/01/30	0	0.00	3	38.60	38.75	-3	347	-0.86%
2022/12/15	1	39.00	1	39.50	39.00	0	363	0.00%
2022/12/14	1	39.20	0	0.00	39.40	1	368	0.27%
2022/12/13	2	39.50	0	0.00	39.05	2	364	0.55%
2022/12/09	4	40.73	0	0.00	40.85	4	279	1.43%
2022/12/06	3	37.87	0	0.00	37.70	3	192	1.56%
2022/12/01	1	38.05	0	0.00	38.10	1	193	0.52%
2022/11/29	2	37.45	0	0.00	37.45	2	193	1.03%
2022/09/21	1	40.70	0	0.00	40.00	1	265	0.38%
2022/09/13	0	0.00	0.5	40.20	40.15	-0.5	270	-0.19%
2022/09/07	2	38.85	0	0.00	39.00	2	275	0.73%
2022/08/11	0.1	39.15	0	0.00	39.25	0.1	241	0.03%
2022/07/26	0	0.00	3	38.15	38.25	-3	246	-1.22%
2022/07/11	0.1	36.30	0	0.00	36.55	0.1	255	0.03%
2022/05/27	0	0.00	1	40.50	40.40	-1	271	-0.37%
2022/05/16	0.1	39.95	1	39.95	39.95	-0.9	310	-0.30%
2022/05/09	0	0.00	3	39.68	39.70	-3	334	-0.90%
2022/05/04	0.1	40.20	0	0.00	39.95	0.1	344	0.03%
2022/04/20	0	0.00	1	40.90	40.90	-1	383	-0.26%
2022/04/15	1	40.70	0	0.00	40.55	1	397	0.25%
2022/04/14	0	0.00	1	41.35	41.00	-1	408	-0.24%
2022/03/30	1	41.10	0	0.00	41.10	1	643	0.16%
2022/03/25	1	40.90	0	0.00	40.80	1	648	0.15%
2022/03/22	1	41.55	0	0.00	41.60	1	637	0.16%
2022/03/10	0.1	41.20	0	0.00	41.20	0.1	641	0.01%
2022/03/03	1	42.20	0	0.00	42.25	1	645	0.15%
2022/02/25	0	0.00	20	41.60	41.85	-20	799	-2.50%
2022/02/22	0	43.05	0	0.00	42.40	0	802	0.00%
2022/02/18	1	43.00	0	0.00	43.10	1	800	0.12%
2022/01/21	1	42.90	10	42.75	42.50	-9	856	-1.05%
2022/01/13	1	43.95	0	0.00	43.30	1	837	0.12%
2022/01/12	0.1	43.50	0	0.00	43.50	0.1	831	0.01%
2022/01/07	1	42.80	0	0.00	42.70	1	861	0.12%
2022/01/03	11	45.65	3	45.50	44.85	8	807	0.99%
2021/12/30	1	43.50	0	0.00	43.75	1	681	0.15%
2021/12/27	2	42.20	2	42.10	42.25	0	642	0.00%
2021/12/16	0.1	42.05	0	0.00	42.05	0.1	684	0.01%
2021/11/30	0	0.00	1	42.25	42.10	-1	796	-0.13%
2021/11/25	5	45.15	5	44.10	43.20	0	766	0.00%
2021/11/24	0	0.00	7	44.04	44.45	-7	645	-1.08%
2021/11/15	0	0.00	1	43.40	43.55	-1	634	-0.16%
2021/11/10	0.1	43.55	0	0.00	43.55	0.1	665	0.01%
2021/11/05	0	0.00	5	42.90	42.90	-5	673	-0.74%
2021/10/15	0	0.00	1	41.05	42.40	-1	782	-0.13%
2021/10/08	1	41.05	0	0.00	40.90	1	818	0.12%
2021/09/28	2	43.40	2	43.05	43.00	0	865	0.00%
2021/09/14	10	42.40	0	0.00	41.85	10	887	1.13%
2021/09/13	0	0.00	2	41.90	42.20	-2	897	-0.22%
2021/09/10	3	42.23	4	42.55	42.65	-1	905	-0.11%
2021/09/06	0	0.00	3	40.50	40.50	-3	859	-0.35%
2021/09/01	0	0.00	1	40.70	40.80	-1	887	-0.11%
2021/08/27	1	40.25	0	0.00	40.30	1	946	0.11%
2021/08/25	1	40.20	2	40.60	40.55	-1	1,002	-0.10%
2021/08/18	1	39.00	0	0.00	39.60	1	1,243	0.08%
2021/08/16	2	39.60	0	0.00	39.70	2	1,243	0.16%
2021/08/13	90	43.35	1	43.30	43.20	89	1,219	7.30%
2021/08/12	1	43.30	0.4	43.50	43.30	0.6	1,218	0.05%
2021/08/11	136	44.10	1	44.15	43.85	135	1,212	11.13%	大買/鉅額交易
2021/08/10	2	44.20	0	0.00	43.95	2	1,217	0.16%
2021/08/06	0	0.00	1	45.20	44.90	-1	1,256	-0.08%
2021/08/05	1	45.60	0	0.00	45.60	1	1,270	0.08%
2021/07/27	0	0.00	8	44.44	44.25	-8	1,390	-0.58%
2021/07/26	0	0.00	5	44.45	44.80	-5	1,423	-0.35%
2021/07/21	5	43.30	0	0.00	43.10	5	1,482	0.34%
2021/07/15	2	44.40	10	44.90	45.15	-8	1,765	-0.45%
2021/07/14	1	44.75	0	0.00	44.30	1	1,788	0.06%
2021/07/12	4	43.94	0	0.00	44.15	4	1,817	0.22%
2021/07/09	2	43.65	5	44.00	43.70	-3	1,856	-0.16%
2021/07/08	1	44.25	1	44.25	44.00	0	1,926	0.00%
2021/07/06	15	44.40	5	44.50	44.25	10	2,080	0.48%
2021/07/02	0	0.00	2	43.90	43.90	-2	2,305	-0.09%
2021/07/01	1	44.20	0	0.00	43.80	1	2,527	0.04%
2021/06/29	0	0.00	3	43.60	43.65	-3	2,901	-0.10%
2021/06/25	6	44.00	0	0.00	43.90	6	3,306	0.18%
2021/06/22	5	43.40	0	0.00	42.85	5	3,396	0.15%
2021/06/18	2	44.45	0	0.00	44.30	2	3,401	0.06%
2021/06/11	1	44.90	0	0.00	44.25	1	3,598	0.03%
2021/06/07	0	0.00	1	44.55	45.60	-1	3,983	-0.03%
2021/06/04	0	0.00	4	44.78	44.50	-4	3,988	-0.10%
2021/06/03	1	45.05	0	0.00	45.05	1	4,005	0.02%
2021/06/02	7	45.86	2	46.35	45.60	5	4,127	0.12%
2021/06/01	7	47.00	17	47.54	47.35	-10	4,108	-0.24%
2021/05/31	17	45.64	0	0.00	46.40	17	4,098	0.41%
2021/05/25	1	42.70	0	0.00	42.50	1	4,088	0.02%
2021/05/14	0	0.00	1	42.75	41.50	-1	4,143	-0.02%
2021/05/11	1	44.00	0	0.00	44.50	1	4,055	0.02%
2021/05/07	0	0.00	1	47.35	48.05	-1	4,017	-0.02%
2021/05/05	1	47.15	0	0.00	46.35	1	4,007	0.02%
2021/04/28	0	0.00	1	48.75	48.60	-1	3,933	-0.03%
2021/04/27	1	49.30	0	0.00	49.30	1	3,937	0.03%
2021/04/26	0	0.00	40	49.98	50.00	-40	3,913	-1.02%
2021/04/22	42	51.62	11	50.65	50.10	31	3,948	0.79%
2021/04/20	0	0.00	2	50.50	50.90	-2	3,723	-0.05%
2021/04/19	3	49.10	1	49.15	49.00	2	3,710	0.05%
2021/04/16	2	50.20	1	50.00	49.50	1	3,718	0.03%
2021/04/15	1	49.90	2	49.96	50.30	-1	3,718	-0.03%
2021/04/14	3	49.35	0.1	49.80	50.00	3	3,796	0.08%
2021/04/13	7	50.16	0	0.00	49.40	7	3,799	0.18%
2021/04/12	5	50.46	0	0.00	50.10	5	3,970	0.13%
2021/04/09	0	0.00	6.1	52.18	51.90	-6.1	3,932	-0.16%
2021/04/08	22	51.83	51	52.51	52.20	-29	3,862	-0.75%
2021/04/07	14	51.65	5	50.80	50.70	9	3,714	0.24%
2021/04/06	41	52.66	8.2	52.87	52.50	32.8	3,493	0.94%
2021/04/01	2	49.50	0.1	49.91	49.60	2	3,216	0.06%
2021/03/31	2	49.58	0	0.00	48.90	2	3,118	0.06%
2021/03/30	1	47.80	15	48.03	48.20	-14	2,822	-0.50%
2021/03/29	0	0.00	2	47.23	47.25	-2	2,705	-0.07%
2021/03/25	0	0.00	9	45.60	45.55	-9	2,676	-0.34%
2021/03/24	6	45.08	2	45.25	45.20	4	2,657	0.15%
2021/03/23	6	45.13	0	0.00	45.15	6	2,646	0.23%
2021/03/22	1	45.40	0	0.00	45.20	1	2,631	0.04%
2021/03/19	1	45.20	0	0.00	45.20	1	2,616	0.04%
2021/03/18	12	46.63	3	47.12	46.95	9	2,538	0.35%
2021/03/17	1.2	47.90	0	0.00	47.30	1.2	2,496	0.05%
2021/03/16	1	47.50	2	48.03	47.55	-1	2,473	-0.04%
2021/03/15	4	48.38	0	0.00	48.40	4	2,402	0.17%
2021/03/12	0	0.00	13.2	47.39	47.60	-13.2	2,209	-0.60%
2021/03/10	0	0.00	1	45.50	45.35	-1	2,286	-0.04%
2021/03/08	30	46.37	153	46.51	46.15	-123	2,275	-5.40%	大賣/鉅額交易
2021/03/05	0	0.00	40	45.00	45.20	-40	2,151	-1.86%
2021/03/04	21	45.56	62	46.30	45.35	-41	2,166	-1.89%
2021/03/02	2	44.20	0	0.00	44.20	2	2,011	0.10%
2021/02/25	0	0.00	7	45.65	45.20	-7	1,981	-0.35%
2021/02/24	10	45.05	21	45.63	45.05	-11	1,950	-0.56%
2021/02/23	7	43.96	10	44.20	44.20	-3	1,878	-0.16%
2021/02/22	15	43.50	15	43.73	43.50	0	1,865	0.00%
2021/02/19	0	0.00	20	43.13	43.50	-20	1,855	-1.08%
2021/02/01	0	0.00	1	40.55	40.80	-1	1,862	-0.05%
2021/01/28	5	41.35	0	0.00	41.30	5	1,847	0.27%
2021/01/27	15	42.12	0	0.00	41.95	15	1,847	0.81%
2021/01/20	20	42.70	0	0.00	42.55	20	1,823	1.10%
2021/01/19	5	44.25	1	44.50	44.25	4	1,789	0.22%
2021/01/18	8	43.87	3	43.70	44.20	5	1,784	0.28%
2021/01/15	11	44.56	0	0.00	44.60	11	1,782	0.62%
2021/01/14	0	0.00	18	45.13	45.15	-18	1,722	-1.05%
2021/01/13	1	45.15	5	45.60	44.95	-4	1,707	-0.23%
2021/01/12	11	45.14	11	45.60	45.05	0	1,690	0.00%
2021/01/11	15.2	44.98	0	0.00	46.05	15.2	1,655	0.92%
2021/01/08	19	45.68	0	0.00	45.70	19	1,624	1.17%
2021/01/07	0	0.00	8	46.83	46.70	-8	1,588	-0.50%
2021/01/06	27	45.42	9	45.67	45.15	18	1,466	1.23%
2021/01/05	23	46.66	5.2	46.82	46.70	17.8	1,394	1.28%
2021/01/04	7	44.06	15	44.63	44.90	-8	1,172	-0.68%
2020/12/31	0	0.00	23	43.90	44.00	-23	1,105	-2.08%
2020/12/30	0	0.00	3	42.95	42.85	-3	1,081	-0.28%
2020/12/24	14.1	42.85	0	0.00	42.75	14.1	1,073	1.32%
2020/12/22	10	43.90	0	0.00	42.75	10	1,086	0.92%
2020/12/21	0	0.00	1	42.90	43.60	-1	1,054	-0.09%
2020/12/18	0	0.00	8	42.30	42.55	-8	1,043	-0.77%
2020/12/16	1	42.60	13	42.83	42.85	-12	1,066	-1.13%
2020/12/15	10	41.94	0	0.00	41.90	10	1,080	0.93%
2020/12/11	1	43.40	0	0.00	43.40	1	1,064	0.09%
2020/12/10	1	43.60	0	0.00	43.10	1	1,050	0.10%
2020/12/08	2	44.40	2	44.35	44.75	0	1,045	0.00%
2020/12/07	16	43.69	0	0.00	44.35	16	1,043	1.53%
2020/12/04	10	44.67	0	0.00	45.05	10	975	1.02%
2020/12/03	16	43.52	1	43.80	43.60	15	858	1.75%
2020/12/02	1	43.30	2	42.95	43.10	-1	848	-0.12%
2020/12/01	32	42.56	1	42.80	43.00	31	854	3.63%
2020/11/30	12	42.67	1	42.50	43.15	11	860	1.28%
2020/11/27	10	42.05	0	0.00	42.05	10	841	1.19%
2020/11/26	20	41.98	0	0.00	42.00	20	877	2.28%
2020/11/19	20	41.61	1	41.85	41.70	19	1,145	1.66%
2020/11/18	2	41.85	1	41.85	42.00	1	1,250	0.08%
2020/11/17	11	42.25	3	42.85	42.15	8	1,262	0.63%
2020/11/16	1	42.00	0	0.00	41.85	1	1,278	0.08%
2020/11/12	0	0.00	15	41.37	41.35	-15	1,305	-1.15%
2020/11/11	0	0.00	6	41.50	41.35	-6	1,324	-0.45%
2020/11/10	3	40.50	3	41.20	40.95	0	1,322	0.00%
2020/11/09	16	40.98	0	0.00	40.95	16	1,345	1.19%
2020/11/03	0	0.00	3	40.20	40.10	-3	1,396	-0.21%
2020/11/02	3	39.20	0	0.00	39.15	3	1,415	0.21%
2020/10/26	11	41.12	0	0.00	41.15	11	1,502	0.73%
2020/10/23	0	0.00	4	41.50	41.55	-4	1,530	-0.26%
2020/10/15	0	0.00	1	40.65	40.40	-1	2,028	-0.05%
2020/10/13	0	0.00	3	40.50	40.55	-3	2,102	-0.14%
2020/10/12	0	0.00	3	41.23	40.95	-3	2,132	-0.14%
2020/10/06	2	41.90	1	42.20	41.90	1	2,325	0.04%
2020/09/24	1	40.95	0	0.00	40.70	1	3,463	0.03%
2020/09/23	1	42.00	0	0.00	41.90	1	3,494	0.03%
2020/09/22	0	0.00	1	42.25	42.20	-1	3,524	-0.03%
2020/09/21	1	44.30	0	0.00	43.05	1	3,526	0.03%
2020/09/18	1	43.10	1	43.15	43.80	0	3,519	0.00%
2020/09/17	3	42.30	0	0.00	42.45	3	3,499	0.09%
2020/09/16	1	42.90	0	0.00	42.30	1	3,504	0.03%
2020/09/15	1	43.15	0	0.00	42.80	1	3,511	0.03%
2020/09/11	0	42.30	0	0.00	42.10	0	3,523	0.00%
2020/09/10	0	43.45	0	0.00	43.00	0	3,507	0.00%
2020/09/09	0	0.00	1	43.90	43.90	-1	3,492	-0.03%
2020/09/08	3	44.62	0	0.00	44.70	3	3,476	0.09%
2020/09/04	0	0.00	3	44.80	44.95	-3	3,479	-0.09%
2020/09/03	3	45.38	0	0.00	45.30	3	3,478	0.09%
2020/09/02	0	0.00	1	45.65	45.35	-1	3,467	-0.03%
2020/09/01	6	45.75	0	0.00	45.80	6	3,459	0.17%
2020/08/31	14	46.62	14	46.79	46.20	0	3,432	0.00%
2020/08/28	0	0.00	3	44.55	44.35	-3	3,292	-0.09%
2020/08/27	2	45.30	1	46.10	45.15	1	3,278	0.03%
2020/08/26	1	45.35	0	0.00	45.15	1	3,224	0.03%
2020/08/24	7	44.88	8	45.01	45.10	-1	3,156	-0.03%
2020/08/18	0	0.00	8	44.46	43.90	-8	2,984	-0.27%
2020/08/17	7	44.99	0	0.00	44.60	7	2,965	0.24%
2020/08/14	0	0.00	1	44.20	44.05	-1	2,946	-0.03%
2020/08/13	5	44.41	4	43.88	43.50	1	2,939	0.03%
2020/08/10	2	44.30	0	0.00	44.05	2	2,926	0.07%
2020/08/06	0	0.00	1	45.40	44.90	-1	2,913	-0.03%
2020/08/05	2	45.75	0	0.00	45.70	2	2,918	0.07%
2020/08/04	0	0.00	1	44.30	44.40	-1	2,932	-0.03%
2020/07/31	1	44.50	0	0.00	44.90	1	3,001	0.03%
2020/07/30	1	44.25	0	0.00	44.45	1	2,976	0.03%
2020/07/28	6	44.98	1	47.40	44.25	5	2,924	0.17%
2020/07/27	7	47.17	10	47.48	46.20	-3	2,815	-0.11%
2020/07/24	8	48.00	0	0.00	47.15	8	2,675	0.30%
2020/07/23	2	48.75	5	49.60	48.70	-3	2,598	-0.12%
2020/07/22	5	51.50	12	50.75	50.70	-7	2,542	-0.28%
2020/07/21	1	47.80	2	47.90	48.00	-1	2,431	-0.04%
2020/07/20	8	45.68	1	46.80	46.90	7	2,388	0.29%
2020/07/17	7.5	48.34	0	0.00	47.30	7.5	2,362	0.32%
2020/07/15	7	47.85	2	48.93	47.75	5	2,281	0.22%
2020/07/14	5	48.44	0	0.00	47.80	5	2,232	0.22%
2020/07/13	14	50.43	5	50.70	50.10	9	2,161	0.42%
2020/07/10	32	48.81	19	50.82	51.40	13	2,095	0.62%
2020/07/09	8	52.46	8	52.14	50.80	0	1,975	0.00%
2020/07/08	33	53.07	30	53.84	53.40	3	1,737	0.17%
2020/07/07	2	50.00	1	50.00	50.00	1	1,121	0.09%
2020/07/03	0	0.00	5	41.40	41.40	-5	974	-0.51%
2020/07/02	1	36.55	2	37.50	37.65	-1	952	-0.10%
2020/07/01	0	0.00	5	39.00	39.00	-5	903	-0.55%
2020/06/29	2	38.65	0	0.00	38.65	2	859	0.23%
2020/06/22	0	0.00	1	39.15	39.15	-1	852	-0.12%
2020/06/10	0	0.00	0	38.60	38.65	0	832	0.00%
2020/06/08	0	0.00	3	38.00	37.90	-3	852	-0.35%
2020/06/03	3	37.70	0	0.00	37.65	3	853	0.35%
2020/05/25	0	0.00	1	37.10	37.10	-1	841	-0.12%
2020/05/18	24	37.15	0	0.00	37.05	24	834	2.88%
2020/05/15	17	37.26	0	0.00	37.25	17	830	2.05%
2020/05/13	6	37.37	0	0.00	37.50	6	781	0.77%
2020/05/12	7	37.60	0	0.00	37.50	7	773	0.90%
2020/05/11	5	38.00	2	37.95	38.10	3	751	0.40%
2020/05/08	2	36.83	0	0.00	36.95	2	698	0.29%
2020/03/20	0	0.00	1	26.90	27.80	-1	620	-0.16%
2020/03/19	1	26.30	0	0.00	25.60	1	607	0.16%
2020/03/16	0	0.00	1	29.50	29.10	-1	577	-0.17%
2020/03/13	1	28.40	1	29.00	29.00	0	565	0.00%
2020/03/12	27	31.62	0	0.00	31.20	27	541	4.98%
2020/03/11	6	33.93	0	0.00	33.60	6	522	1.15%
2020/03/10	6	32.95	1	33.65	33.60	5	522	0.96%
2020/02/21	0	36.25	0	0.00	36.15	0	520	0.00%
2020/02/19	1	35.45	0	0.00	35.65	1	527	0.19%
2020/02/06	2	36.25	0	0.00	36.50	2	557	0.36%
2020/01/31	0	0.00	3	36.50	36.65	-3	584	-0.51%
2020/01/16	0	0.00	0	39.25	39.15	0	570	0.00%
2020/01/14	3	39.00	0	0.00	39.10	3	586	0.51%
2020/01/13	2	38.50	0	0.00	38.70	2	605	0.33%
2020/01/08	0	0.00	0.3	38.45	38.40	-0.3	645	-0.05%
2020/01/07	0	0.00	1	38.50	38.80	-1	653	-0.15%
2019/12/27	0.2	39.60	1	39.65	39.60	-0.9	733	-0.12%
2019/12/24	0.2	39.50	0	0.00	39.65	0.2	798	0.02%
2019/12/23	0	0.00	2	40.00	39.95	-2	803	-0.25%
2019/12/19	3	39.90	1	40.30	40.25	2	830	0.24%
2019/12/17	0	0.00	2	39.45	39.50	-2	819	-0.24%
2019/12/13	0	0.00	2	39.48	39.55	-2	831	-0.24%
2019/12/12	21	39.52	0	0.00	39.60	21	846	2.48%
2019/12/11	0.2	39.10	0	0.00	39.10	0.2	847	0.02%
2019/12/10	0.3	39.35	0	0.00	39.35	0.3	853	0.04%
2019/12/09	3	39.55	0	0.00	39.55	3	862	0.35%
2019/12/05	2	39.05	0	0.00	39.15	2	913	0.22%
2019/12/03	0.2	39.10	0	0.00	38.95	0.2	928	0.02%
2019/11/29	0	0.00	2	39.60	39.60	-2	930	-0.21%
2019/11/27	1	39.50	0	0.00	39.55	1	925	0.11%
2019/11/21	2	39.18	0	0.00	39.10	2	929	0.22%
2019/11/20	0	0.00	1	39.15	39.05	-1	928	-0.11%
2019/11/19	1	39.00	1	39.05	38.95	0	934	0.00%
2019/11/14	0	0.00	1	38.55	38.50	-1	984	-0.10%
2019/11/11	1	39.00	3	38.72	38.90	-2	985	-0.20%
2019/11/08	2	40.23	0	0.00	39.95	2	983	0.20%
2019/11/07	0	0.00	1	39.85	40.00	-1	989	-0.10%
2019/11/04	2	40.20	0	0.00	40.25	2	982	0.20%
2019/10/24	1	38.95	0	0.00	38.95	1	972	0.10%
2019/10/23	1	38.60	0	0.00	38.60	1	974	0.10%
2019/10/21	1	39.20	1	39.15	39.20	0	997	0.00%
2019/10/18	0	0.00	5	39.50	39.50	-5	980	-0.51%
2019/10/04	12	37.61	4	37.20	37.20	8	1,001	0.80%
2019/10/03	1	37.90	0	0.00	38.00	1	1,043	0.10%
2019/09/27	2	38.73	0	0.00	38.70	2	1,051	0.19%
2019/09/26	2	39.40	0	0.00	39.10	2	1,063	0.19%
2019/09/10	7	40.71	1	40.10	40.10	6	1,059	0.57%
2019/09/04	1	41.75	0	0.00	41.70	1	1,024	0.10%
2019/08/27	0.1	41.50	0	0.00	41.35	0.1	1,047	0.01%
2019/08/26	2	41.58	0	0.00	41.45	2	1,047	0.19%
2019/08/23	0.3	42.40	0	0.00	42.40	0.3	1,048	0.02%
2019/08/19	3	42.15	0	0.00	42.15	3	1,046	0.29%
2019/08/13	2	41.75	0	0.00	41.80	2	1,132	0.18%
2019/07/15	2	44.78	10	44.50	44.60	-8	1,756	-0.46%
2019/07/10	1	45.60	0	0.00	45.20	1	1,821	0.05%
2019/07/09	10	49.00	7	48.94	48.95	3	1,784	0.17%
2019/06/17	0	0.00	1	46.80	47.40	-1	2,117	-0.05%
2019/06/12	1	47.55	0	0.00	47.00	1	2,140	0.05%
2019/05/23	0	0.00	1	46.80	46.25	-1	2,142	-0.05%
2019/05/20	4	48.65	0	0.00	48.50	4	2,065	0.19%
2019/05/15	1	51.20	9	51.48	51.70	-8	1,996	-0.40%
2019/05/13	2	51.55	12	51.32	50.40	-10	1,877	-0.53%
2019/05/09	0	0.00	3	49.65	49.60	-3	1,700	-0.18%
2019/05/08	0	0.00	4	49.33	49.80	-4	1,677	-0.24%
2019/05/07	2	48.50	0	0.00	49.55	2	1,646	0.12%
2019/05/03	3	49.08	10	49.18	48.90	-7	1,606	-0.44%
2019/05/02	0	0.00	3	50.30	49.90	-3	1,582	-0.19%
2019/04/30	0	0.00	0	50.00	50.00	0	1,561	0.00%
2019/04/29	2	48.75	0	0.00	48.65	2	1,548	0.13%
2019/04/25	0	0.00	1	50.70	50.60	-1	1,514	-0.07%
2019/04/24	0	0.00	10	50.00	49.85	-10	1,471	-0.68%
2019/04/17	0	0.00	2	49.50	49.80	-2	1,359	-0.15%
2019/04/16	3	49.82	1	50.30	49.95	2	1,325	0.15%
2019/04/12	3	50.73	2	50.70	49.80	1	1,266	0.08%
2019/04/11	4	50.20	30	49.77	50.10	-26	1,208	-2.15%
2019/04/10	26	49.74	2	49.50	49.15	24	1,152	2.08%
2019/04/09	0	0.00	3	48.80	48.90	-3	1,084	-0.28%
2019/04/08	0	0.00	1	48.50	48.65	-1	1,069	-0.09%
2019/04/03	22	48.53	0	0.00	48.15	22	1,048	2.10%
2019/04/02	2	48.45	44	47.95	48.35	-42	1,023	-4.10%
2019/04/01	45	48.34	3	48.42	47.85	42	992	4.23%
2019/03/29	0	0.00	11	47.45	47.00	-11	919	-1.20%
2019/03/28	1	46.95	2	47.15	47.00	-1	894	-0.11%
2019/03/25	3	44.20	0	0.00	45.00	3	766	0.39%
2019/03/22	0	0.00	1	44.60	44.90	-1	734	-0.14%
2019/03/21	0	0.00	1	44.30	44.45	-1	712	-0.14%
2019/03/20	3	44.22	0	0.00	44.45	3	702	0.43%
2019/03/18	5	44.16	0	0.00	43.80	5	685	0.73%
2019/03/14	1	43.10	0	0.00	43.00	1	661	0.15%
2019/03/12	0	0.00	2	42.90	42.85	-2	676	-0.30%
2019/01/28	0	0.00	1	41.20	41.20	-1	788	-0.13%
2019/01/22	1	40.50	0	0.00	40.45	1	792	0.13%
2019/01/18	0	0.00	1	41.20	41.05	-1	802	-0.12%
2019/01/17	0	0.00	2	41.15	41.00	-2	808	-0.25%
2019/01/15	2	39.95	0	0.00	39.95	2	793	0.25%
2019/01/09	0	0.00	1	40.85	40.80	-1	798	-0.13%
2019/01/07	1	40.30	0	0.00	40.20	1	807	0.12%
2018/12/26	0	0.00	5	42.20	41.80	-5	901	-0.55%
2018/12/21	1	42.25	1	42.20	41.80	0	936	0.00%
2018/12/19	1	43.00	0	0.00	42.80	1	922	0.11%
2018/12/07	0	0.00	1	44.10	43.80	-1	947	-0.11%
2018/12/05	1	43.85	0	0.00	43.85	1	948	0.11%
2018/12/04	0	0.00	1	44.90	44.90	-1	970	-0.10%
2018/11/30	0	0.00	3	43.80	44.75	-3	983	-0.30%
2018/11/29	0	0.00	1	44.50	43.75	-1	953	-0.10%
2018/11/27	0	0.00	2	43.35	43.40	-2	923	-0.22%
2018/10/17	0	0.00	5	39.05	38.80	-5	1,597	-0.31%
2018/10/16	0	0.00	2	38.35	38.35	-2	1,590	-0.13%
2018/10/15	3	38.22	0	0.00	37.85	3	1,593	0.19%
2018/10/12	0	0.00	1	38.30	38.20	-1	1,592	-0.06%
2018/10/11	4	37.50	0	0.00	37.35	4	1,594	0.25%
2018/10/08	1	41.00	0	0.00	40.95	1	1,532	0.07%
2018/10/05	2	41.60	0	0.00	41.00	2	1,534	0.13%
2018/10/04	1	42.05	1	42.30	42.45	0	1,520	0.00%
2018/10/02	0	0.00	5	42.10	42.25	-5	1,530	-0.33%
2018/10/01	9	41.71	0	0.00	41.65	9	1,543	0.58%
2018/09/27	1	42.60	0	0.00	42.70	1	1,551	0.06%
2018/09/13	1	43.10	0	0.00	43.50	1	1,658	0.06%
2018/09/11	2	42.85	2	42.65	43.20	0	1,661	0.00%
2018/09/10	2	43.50	0	0.00	42.75	2	1,671	0.12%
2018/09/07	0	0.00	7	45.96	44.80	-7	1,864	-0.38%
2018/09/05	1	45.70	0	0.00	45.65	1	1,856	0.05%
2018/09/03	1	44.75	10	45.20	44.75	-9	1,950	-0.46%
2018/08/31	1	46.00	0	0.00	45.85	1	1,955	0.05%
2018/08/30	2	46.35	1	46.30	46.30	1	1,974	0.05%
2018/08/29	1	46.65	1	46.25	46.30	0	1,985	0.00%
2018/08/27	0	0.00	1	45.50	45.50	-1	1,901	-0.05%
2018/08/22	0	0.00	1	46.15	45.20	-1	1,912	-0.05%
2018/08/17	2	46.00	0	0.00	45.40	2	1,908	0.10%
2018/08/16	1	44.60	6	45.35	45.85	-5	1,861	-0.27%
2018/08/15	1	44.00	6	43.47	44.15	-5	1,755	-0.28%
2018/08/14	1	41.65	3	42.32	42.50	-2	1,646	-0.12%
2018/08/13	1	42.00	0	0.00	41.55	1	1,678	0.06%
2018/08/10	0	0.00	1	42.05	42.00	-1	1,663	-0.06%
2018/08/09	1	42.00	0	0.00	41.50	1	1,648	0.06%
2018/08/08	2	41.65	1	41.90	42.00	1	1,649	0.06%
2018/08/07	3	41.18	2	41.55	41.55	1	1,651	0.06%
2018/08/06	1	41.00	4	41.39	41.50	-3	1,643	-0.18%
2018/08/03	8	40.56	1	41.40	40.95	7	1,645	0.43%
2018/08/02	1	43.45	1	43.15	43.25	0	1,551	0.00%
2018/08/01	0	0.00	3	43.68	43.70	-3	1,541	-0.19%
2018/07/31	1	42.85	0	0.00	42.85	1	1,511	0.07%
2018/07/30	0	0.00	4	42.94	43.00	-4	1,501	-0.27%
2018/07/27	1	42.20	0	0.00	42.25	1	1,483	0.07%
2018/07/25	0	0.00	1	41.55	41.65	-1	1,483	-0.07%
2018/07/24	1	41.25	0	0.00	41.30	1	1,484	0.07%
2018/07/23	2	41.50	0	0.00	41.55	2	1,490	0.13%
2018/07/18	1	42.20	0	0.00	42.00	1	1,517	0.07%
2018/07/16	2	42.70	1	42.85	42.75	1	1,509	0.07%
2018/07/13	0	0.00	2	42.08	42.10	-2	1,522	-0.13%
2018/07/12	3	41.42	0	0.00	41.55	3	1,541	0.19%
2018/07/11	2	41.10	2	41.50	41.25	0	1,565	0.00%
2018/07/10	2	41.45	1	41.70	41.85	1	1,568	0.06%
2018/07/09	0	0.00	5	41.34	42.10	-5	1,567	-0.32%
2018/07/06	3	40.05	0	0.00	40.00	3	1,592	0.19%
2018/07/04	3	41.10	0	0.00	40.80	3	1,605	0.19%
2018/07/03	3	42.25	2	42.35	41.50	1	1,611	0.06%
2018/07/02	1	43.00	10	43.11	43.00	-9	1,620	-0.56%
2018/06/29	19	42.71	11	42.65	43.00	8	1,677	0.48%
2018/06/28	46	42.95	0	0.00	42.75	46	1,676	2.74%
2018/06/27	49	43.50	1	43.60	42.85	48	1,676	2.86%
2018/06/26	45	42.71	0	0.00	43.00	45	1,686	2.67%
2018/06/25	2	43.18	5	43.63	43.60	-3	1,667	-0.18%
2018/06/22	51	42.66	0	0.00	42.55	51	1,660	3.07%
2018/06/21	23	43.63	0	0.00	43.60	23	1,647	1.40%
2018/06/20	2	43.70	1	43.80	43.80	1	1,659	0.06%
2018/06/19	1	44.25	0	0.00	44.15	1	1,663	0.06%
2018/06/15	4	45.28	1	45.70	44.95	3	1,663	0.18%
2018/06/14	9	45.20	1	45.60	45.00	8	1,438	0.56%
2018/06/13	20	45.16	0	0.00	45.40	20	1,444	1.38%
2018/06/12	13	45.68	1	45.25	44.70	12	1,441	0.83%
2018/06/11	13	45.22	0	0.00	45.65	13	1,385	0.94%
2018/06/08	2	46.00	0	0.00	46.00	2	1,409	0.14%
2018/05/31	0	0.00	1	47.30	47.90	-1	1,479	-0.07%
2018/05/30	0	0.00	5	46.60	46.80	-5	1,476	-0.34%
2018/05/28	3	47.87	4	47.90	48.00	-1	1,519	-0.07%
2018/05/25	6	47.88	2	47.73	47.20	4	1,525	0.26%
2018/05/24	2	47.05	1	46.70	47.10	1	1,510	0.07%
2018/05/22	0	0.00	1	47.90	47.30	-1	1,526	-0.07%
2018/05/21	1	46.80	1	46.80	47.15	0	1,519	0.00%
2018/05/18	0	0.00	1	44.80	44.85	-1	1,520	-0.07%
2018/05/15	1	44.50	0	0.00	44.40	1	1,691	0.06%
2018/05/14	0	0.00	1	45.10	45.40	-1	1,799	-0.06%
2018/05/11	3	45.25	0	0.00	45.00	3	1,830	0.16%
2018/05/10	2	45.05	3	45.30	45.30	-1	1,823	-0.05%
2018/05/02	0	0.00	1	42.20	42.65	-1	2,194	-0.05%
2018/04/27	1	41.60	2	41.60	41.30	-1	2,371	-0.04%
2018/04/24	0	0.00	1	42.70	42.35	-1	2,653	-0.04%
2018/04/23	3	44.05	7	43.60	43.60	-4	2,826	-0.14%
2018/04/20	2	44.35	1	43.90	44.35	1	2,946	0.03%
2018/04/19	15	44.03	3	43.85	44.35	12	3,197	0.38%
2018/04/18	3	43.40	0	0.00	43.30	3	3,615	0.08%
2018/04/17	1	44.90	0	0.00	44.00	1	3,784	0.03%
2018/04/12	2	45.00	0	0.00	45.15	2	4,140	0.05%
2018/04/11	2	46.40	0	0.00	46.30	2	4,140	0.05%
2018/04/02	0	0.00	4	47.71	48.00	-4	4,452	-0.09%
2018/03/29	1	45.00	0	0.00	45.00	1	4,935	0.02%
2018/03/23	1	45.00	5	44.90	45.75	-4	5,695	-0.07%
2018/03/19	0	0.00	2	47.65	47.65	-2	5,678	-0.04%
2018/03/15	4	46.85	0	0.00	46.55	4	5,650	0.07%
2018/03/12	1	48.45	0	0.00	48.50	1	5,630	0.02%
2018/02/27	2	49.70	0	0.00	49.45	2	5,569	0.04%
2018/02/26	4	49.90	0	0.00	50.30	4	5,560	0.07%
2018/02/21	0	0.00	4	50.75	50.90	-4	5,563	-0.07%
2018/02/12	1	49.80	0	0.00	48.80	1	5,564	0.02%
2018/02/05	3	51.10	0	0.00	52.60	3	5,496	0.05%
2018/01/29	1	57.30	0	0.00	53.70	1	5,645	0.02%
2018/01/26	0	0.00	1	54.50	55.90	-1	5,568	-0.02%
2018/01/25	0	0.00	1	55.70	54.30	-1	5,551	-0.02%
2018/01/24	2	52.80	1	53.70	55.00	1	5,524	0.02%
2018/01/23	3	54.23	3	55.40	53.50	0	5,508	0.00%
2018/01/22	0	0.00	20	52.90	54.60	-20	5,472	-0.37%
2018/01/19	3	54.40	0	0.00	53.40	3	5,502	0.05%
2018/01/18	1	55.00	1	55.50	54.50	0	5,542	0.00%
2018/01/17	1	54.60	0	0.00	54.40	1	5,908	0.02%
2018/01/16	3	54.37	1	53.80	53.90	2	5,799	0.03%
2018/01/15	0	0.00	1	53.00	54.80	-1	5,700	-0.02%
2018/01/12	3	52.60	3	54.03	53.20	0	5,469	0.00%
2018/01/10	1	51.30	4	50.43	48.95	-3	4,929	-0.06%
2018/01/09	1	47.95	0.1	47.70	47.50	0.9	4,691	0.02%
2018/01/03	0	0.00	5	48.45	48.70	-5	4,601	-0.11%
2018/01/02	1	49.70	1	49.30	48.85	0	4,534	0.00%