盟立 (2464)-國票-中和券商分點個股進出

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
47.45
漲跌
▲2.45
漲幅
+5.44%
成交量
7,801張
產業
上市其他電子類股
385人加入追蹤

立即追蹤
本地時間:13:35(已收盤)

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

盟立 (2464)籌碼相關－國票-中和券商分點個股進出

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

國票-中和券商分點個股進出
國票-中和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
2024/04/24	1	47.90	4	47.63	47.45	-3	6,692	-0.04%
2024/04/19	1	45.20	12	43.58	43.95	-11	6,471	-0.17%
2024/04/18	0	0.00	11	46.90	46.40	-11	6,370	-0.17%
2024/04/17	1	47.45	0	0.00	47.65	1	6,310	0.02%
2024/04/16	1	46.45	1	46.05	46.40	0	6,251	0.00%
2024/04/15	1	48.60	1	49.05	48.20	0	6,159	0.00%
2024/04/12	6	50.27	3	50.73	50.20	3	6,060	0.05%
2024/04/11	10	51.69	8	51.49	50.00	2	5,920	0.03%
2024/04/10	34	55.93	20	55.42	55.20	14	5,637	0.25%
2024/04/09	35	52.59	36.2	53.40	53.70	-1.2	4,978	-0.02%
2024/04/08	7	49.24	24	48.34	48.90	-17	4,446	-0.38%
2024/04/03	10	47.00	1	47.10	46.70	9	4,212	0.21%
2024/04/02	6	47.20	6	47.65	47.65	0	4,148	0.00%
2024/04/01	21	47.48	6	48.25	47.10	15	4,060	0.37%
2024/03/29	4	47.65	13	47.85	46.55	-9	3,885	-0.23%
2024/03/28	28	47.89	10	47.75	47.00	18	3,775	0.48%
2024/03/27	34	48.32	61	48.90	47.90	-27	3,638	-0.74%
2024/03/26	26	47.19	17	47.34	45.55	9	3,117	0.29%
2024/03/25	50	46.79	61	46.82	46.60	-11	2,855	-0.39%
2024/03/22	23	43.70	14	43.80	45.85	9	2,418	0.37%
2024/03/21	0	0.00	3	41.75	41.70	-3	2,151	-0.14%
2024/03/20	14	43.09	2	43.08	42.00	12	2,095	0.57%
2024/03/19	22	42.34	42	43.07	42.10	-20	1,948	-1.03%
2024/03/18	10	40.40	4	40.25	40.45	6	1,545	0.39%
2024/03/15	0	38.35	0	0.00	38.35	0	1,431	0.00%
2024/03/14	0	0.00	2	38.70	38.60	-2	1,418	-0.14%
2024/03/13	7	41.30	12	41.33	39.65	-5	1,389	-0.36%
2024/03/08	1	38.60	0	0.00	38.05	1	1,160	0.09%
2024/03/07	1	39.20	0	0.00	39.20	1	1,124	0.09%
2024/03/06	6.5	40.65	4	40.33	40.05	2.5	1,084	0.23%
2024/03/04	9	40.07	2	40.00	40.00	7	905	0.77%
2024/03/01	0	0.00	2	39.23	39.45	-2	767	-0.26%
2024/02/27	1	37.75	0	0.00	37.75	1	683	0.15%
2024/02/26	0	0.00	1	38.20	38.40	-1	663	-0.15%
2024/02/23	10	39.00	4	39.21	38.25	6	641	0.94%
2024/02/22	0	0.00	2	39.50	40.00	-2	544	-0.37%
2024/02/21	0	0.00	20	37.20	37.40	-20	420	-4.76%
2024/02/16	0	0.00	5	37.30	37.30	-5	400	-1.25%
2024/02/15	56	38.40	54	38.31	38.25	2	383	0.52%
2023/12/20	0	0.00	2	36.00	36.00	-2	484	-0.41%
2023/12/04	1	36.60	0	0.00	36.65	1	604	0.17%
2023/11/28	0	0.00	12	36.40	36.50	-12	781	-1.54%
2023/11/17	0	0.00	5	36.55	36.70	-5	918	-0.54%
2023/11/10	5	35.75	0	0.00	35.65	5	948	0.53%
2023/11/08	0	0.00	7	37.45	37.20	-7	947	-0.74%
2023/11/06	0	0.00	2	37.50	37.50	-2	1,016	-0.20%
2023/11/03	0	0.00	11	37.34	37.25	-11	1,055	-1.04%
2023/11/02	0	0.00	4	37.20	37.30	-4	1,141	-0.35%
2023/11/01	0	0.00	15	36.83	37.00	-15	1,378	-1.09%
2023/10/31	6	36.85	0	0.00	36.85	6	1,485	0.40%
2023/10/30	1	37.50	0	0.00	37.50	1	1,490	0.07%
2023/10/27	1	38.00	0	0.00	37.90	1	1,499	0.07%
2023/10/25	0	0.00	0	39.15	39.15	0	1,529	0.00%
2023/10/04	2	37.68	0	0.00	37.60	2	1,653	0.12%
2023/10/02	3	38.55	0	0.00	38.60	3	1,652	0.18%
2023/09/26	1	38.60	0	0.00	37.95	1	1,656	0.06%
2023/09/12	1	39.70	0	0.00	39.45	1	1,586	0.06%
2023/09/11	1	40.15	0	0.00	40.00	1	1,574	0.06%
2023/09/08	0	0.00	1	41.25	41.25	-1	1,556	-0.06%
2023/09/07	0	0.00	1	41.50	41.25	-1	1,541	-0.06%
2023/09/06	5	42.20	0	0.00	42.00	5	1,522	0.33%
2023/09/05	0	0.00	7	42.41	42.10	-7	1,501	-0.47%
2023/09/04	13	41.38	13	41.32	41.00	0	1,416	0.00%
2023/08/24	1	38.75	0	0.00	38.45	1	1,254	0.08%
2023/08/22	0	0.00	6	37.43	37.25	-6	1,199	-0.50%
2023/08/21	1	37.10	0	0.00	37.00	1	1,193	0.08%
2023/08/14	1	37.70	6	37.78	37.70	-5	1,132	-0.44%
2023/08/11	2	39.20	0	0.00	38.75	2	1,112	0.18%
2023/08/09	0	0.00	6	41.70	41.40	-6	1,059	-0.57%
2023/08/08	10	41.68	0	0.00	42.40	10	1,023	0.98%
2023/08/07	11	42.54	1	43.00	43.00	10	936	1.07%
2023/08/04	0	0.00	8	40.41	40.85	-8	697	-1.15%
2023/07/31	0	39.50	0	0.00	39.00	0	557	0.00%
2023/07/25	23	39.36	3	38.95	39.20	20	446	4.48%
2023/07/24	0	0.00	27	37.82	38.70	-27	352	-7.65%
2023/07/19	0	0.00	14	36.54	36.50	-14	267	-5.23%
2023/07/17	0	0.00	22	36.70	36.75	-22	264	-8.31%
2023/07/05	3	37.20	0	0.00	36.90	3	235	1.27%
2023/06/30	10	37.95	0	0.00	38.05	10	222	4.50%
2023/06/29	12	37.91	0	0.00	37.90	12	216	5.55%
2023/06/12	0	0.00	10	37.60	37.60	-10	218	-4.58%
2023/06/09	0	0.00	10	37.83	37.65	-10	219	-4.56%
2023/06/07	3	37.95	0	0.00	37.90	3	225	1.33%
2023/06/05	0	0.00	1	38.00	38.10	-1	237	-0.42%
2023/05/26	4	37.33	0	0.00	37.20	4	242	1.65%
2023/03/31	0	0.00	2	37.80	38.05	-2	220	-0.91%
2023/03/30	0	0.00	5	37.75	37.80	-5	219	-2.28%
2023/03/29	0	0.00	6	37.75	37.75	-6	221	-2.70%
2023/03/23	1	38.05	0	0.00	38.20	1	229	0.44%
2023/03/17	0	37.80	0	0.00	37.60	0	405	0.00%
2023/03/15	0	38.60	0	0.00	38.15	0	394	0.00%
2023/03/09	3	39.70	1	39.75	39.60	2	382	0.52%
2023/03/08	3	39.50	0	0.00	39.35	3	374	0.80%
2023/03/07	2	39.45	0	0.00	39.45	2	369	0.54%
2023/03/06	6	39.10	0	0.00	39.40	6	366	1.64%
2023/02/20	1	39.05	0	0.00	39.25	1	347	0.29%
2023/02/06	0	39.95	0	0.00	39.20	0	352	0.00%
2023/02/01	0	0.00	1	38.75	38.90	-1	348	-0.29%
2023/01/30	1	38.80	0	0.00	38.75	1	347	0.29%
2023/01/11	0	0.00	1	38.40	38.60	-1	348	-0.29%
2022/12/28	0	0.00	1	38.00	38.15	-1	357	-0.28%
2022/12/26	1	38.25	0	0.00	38.20	1	357	0.28%
2022/12/20	0	0.00	1	38.50	38.15	-1	365	-0.27%
2022/12/15	3	39.08	0	0.00	39.00	3	363	0.83%
2022/12/14	0	0.00	2	39.30	39.40	-2	368	-0.54%
2022/12/12	8	40.33	0	0.00	40.00	8	347	2.30%
2022/12/09	2	39.95	3	40.30	40.85	-1	279	-0.36%
2022/09/26	1	38.75	0	0.00	38.65	1	240	0.42%
2022/09/21	6	40.63	0	0.00	40.00	6	265	2.26%
2022/09/12	0	0.00	1	40.25	40.05	-1	274	-0.36%
2022/08/25	0	40.35	0	0.00	40.20	0	265	0.00%
2022/08/10	4	38.80	0	0.00	38.75	4	238	1.68%
2022/07/28	2	38.50	0	0.00	38.20	2	247	0.81%
2022/07/04	0	0.00	0	37.00	36.70	0	259	0.00%
2022/06/30	2	39.40	10	39.59	39.15	-8	242	-3.30%
2022/06/29	1	40.20	0	0.00	39.80	1	236	0.42%
2022/06/28	0	0.00	1	39.85	39.80	-1	224	-0.45%
2022/06/24	0	0.00	1	39.85	39.90	-1	225	-0.44%
2022/06/22	1	39.30	0	0.00	39.05	1	231	0.43%
2022/06/20	1	39.40	0	0.00	39.15	1	228	0.44%
2022/05/25	0	0.00	1	40.10	40.25	-1	276	-0.36%
2022/05/19	1	39.70	0	0.00	39.65	1	302	0.33%
2022/05/17	0	0.00	1	40.30	39.95	-1	311	-0.32%
2022/05/12	3	39.43	0	0.00	39.30	3	315	0.95%
2022/05/06	0	0.00	1	39.80	40.00	-1	337	-0.30%
2022/04/27	0	0.00	6	39.50	39.70	-6	376	-1.59%
2022/04/25	10	40.25	0	0.00	40.10	10	377	2.65%
2022/04/06	0	41.00	0	0.00	40.95	0	637	0.00%
2022/03/31	1	40.90	0	0.00	40.90	1	640	0.16%
2022/03/24	0	0.00	1	41.10	41.05	-1	643	-0.16%
2022/03/23	0	41.75	0	0.00	41.45	0	640	0.00%
2022/03/18	0	41.50	0	0.00	41.55	0	639	0.00%
2022/03/17	4	41.40	0	0.00	41.25	4	638	0.63%
2022/03/03	0	42.45	0	0.00	42.25	0	645	0.00%
2022/03/02	0	42.34	0	0.00	42.20	0	663	0.00%
2022/03/01	0	0.00	1	42.20	42.20	-1	784	-0.13%
2022/02/25	1	41.60	0	0.00	41.85	1	799	0.13%
2022/02/24	2	42.15	0	0.00	41.65	2	808	0.25%
2022/02/23	0	42.64	0	0.00	42.60	0	800	0.00%
2022/02/21	0	0.00	1	43.25	43.10	-1	801	-0.12%
2022/02/18	1	42.85	0	0.00	43.10	1	800	0.12%
2022/01/20	1	42.85	5	43.47	43.60	-4	849	-0.47%
2022/01/14	4	42.95	1	43.10	42.95	3	834	0.36%
2022/01/13	5	43.95	0	0.00	43.30	5	837	0.60%
2022/01/12	20	43.18	20	43.06	43.50	0	831	0.00%
2022/01/11	1	42.75	1	42.90	42.75	0	832	0.00%
2022/01/05	1	44.30	0	0.00	43.70	1	844	0.12%
2022/01/04	5	44.28	0	0.00	44.15	5	833	0.60%
2022/01/03	2	45.48	7	45.63	44.85	-5	807	-0.62%
2021/12/30	21	43.98	20	43.59	43.75	1	681	0.15%
2021/12/29	14	43.17	0	0.00	43.40	14	657	2.13%
2021/12/23	0	0.00	1	42.30	42.40	-1	653	-0.15%
2021/12/21	1	41.75	0	0.00	41.80	1	669	0.15%
2021/12/20	0	0.00	4	41.65	41.65	-4	683	-0.59%
2021/12/10	1	41.90	4	41.95	42.00	-3	705	-0.43%
2021/12/09	0	0.00	8	42.30	42.10	-8	711	-1.12%
2021/12/08	10	42.45	0	0.00	42.25	10	719	1.39%
2021/12/06	0	0.00	2	42.15	42.25	-2	786	-0.25%
2021/12/03	1	41.90	0	0.00	41.95	1	795	0.13%
2021/11/30	1	42.00	5	42.25	42.10	-4	796	-0.50%
2021/11/26	2	42.50	0	0.00	42.20	2	783	0.26%
2021/11/25	1	46.15	0	0.00	43.20	1	766	0.13%
2021/11/24	0	0.00	2	44.05	44.45	-2	645	-0.31%
2021/11/23	0	0.00	1	44.00	43.75	-1	629	-0.16%
2021/11/19	1	43.50	0	0.00	43.30	1	629	0.16%
2021/11/16	0	0.00	10	43.75	43.80	-10	632	-1.58%
2021/11/15	0	0.00	3	43.42	43.55	-3	634	-0.47%
2021/11/10	5	43.60	5	43.45	43.55	0	665	0.00%
2021/11/05	5	42.50	5	42.90	42.90	0	673	0.00%
2021/11/04	3	42.30	0	0.00	42.40	3	666	0.45%
2021/11/02	0	0.00	10	41.50	41.50	-10	673	-1.48%
2021/11/01	5	42.15	5	42.12	41.95	0	692	0.00%
2021/10/25	4	41.60	0	0.00	41.50	4	737	0.54%
2021/10/20	1	41.45	0	0.00	41.50	1	772	0.13%
2021/10/18	1	40.95	0	0.00	40.95	1	783	0.13%
2021/10/15	0	0.00	1	40.85	42.40	-1	782	-0.13%
2021/10/13	1	40.10	0	0.00	40.00	1	780	0.13%
2021/10/08	0	0.00	1	41.25	40.90	-1	818	-0.12%
2021/10/04	1	40.95	1	40.20	40.15	0	863	0.00%
2021/09/29	0	0.00	3	42.40	42.05	-3	862	-0.35%
2021/09/27	8	42.57	0	0.00	42.60	8	856	0.93%
2021/09/23	0	0.00	1	41.55	41.50	-1	859	-0.12%
2021/09/16	0	0.00	1	41.65	41.60	-1	866	-0.12%
2021/09/13	5	41.95	0	0.00	42.20	5	897	0.56%
2021/09/10	12	42.63	3	42.83	42.65	9	905	0.99%
2021/09/08	1	39.60	0	0.00	39.00	1	852	0.12%
2021/09/06	5	40.98	0	0.00	40.50	5	859	0.58%
2021/08/30	0	0.00	1	40.60	40.60	-1	936	-0.11%
2021/08/26	6	40.74	0	0.00	39.90	6	966	0.62%
2021/08/25	5	40.50	1	39.90	40.55	4	1,002	0.40%
2021/08/16	1	39.45	0	0.00	39.70	1	1,243	0.08%
2021/08/13	0	0.00	5	43.35	43.20	-5	1,219	-0.41%
2021/08/10	2	44.10	0	0.00	43.95	2	1,217	0.16%
2021/08/09	3	44.40	0	0.00	44.45	3	1,240	0.24%
2021/08/06	1	45.20	0	0.00	44.90	1	1,256	0.08%
2021/08/02	1	45.10	5	45.34	45.55	-4	1,349	-0.30%
2021/07/30	1	44.80	5	44.76	44.65	-4	1,345	-0.30%
2021/07/29	2	43.90	0	0.00	44.00	2	1,343	0.15%
2021/07/27	5	44.80	0	0.00	44.25	5	1,390	0.36%
2021/07/26	0	0.00	12	44.78	44.80	-12	1,423	-0.84%
2021/07/15	1	44.95	0	0.00	45.15	1	1,765	0.06%
2021/07/13	6	45.53	0	0.00	44.65	6	1,808	0.33%
2021/06/18	0	0.00	10	44.60	44.30	-10	3,401	-0.29%
2021/06/17	0	0.00	0	44.90	44.80	0	3,425	0.00%
2021/06/16	0	0.00	3	44.95	44.55	-3	3,510	-0.09%
2021/06/09	1	44.80	0	0.00	44.55	1	3,891	0.03%
2021/06/08	1	45.55	2	45.88	45.50	-1	3,984	-0.03%
2021/06/03	1	45.15	0	0.00	45.05	1	4,005	0.02%
2021/06/02	7	45.81	0	0.00	45.60	7	4,127	0.17%
2021/05/31	3	46.00	6	46.33	46.40	-3	4,098	-0.07%
2021/05/17	0	0.00	7	39.06	39.10	-7	4,172	-0.17%
2021/05/12	5	41.13	5	42.12	41.55	0	4,101	0.00%
2021/05/11	1	44.00	7	45.19	44.50	-6	4,055	-0.15%
2021/05/07	7	47.19	1	48.05	48.05	6	4,017	0.15%
2021/05/05	0	0.00	13	47.26	46.35	-13	4,007	-0.32%
2021/05/04	6	46.04	0	0.00	46.65	6	4,005	0.15%
2021/05/03	9	48.07	4	47.70	47.70	5	3,971	0.13%
2021/04/29	0	0.00	1	49.40	49.20	-1	3,938	-0.03%
2021/04/28	4	48.73	0	0.00	48.60	4	3,933	0.10%
2021/04/27	1	49.50	1	49.30	49.30	0	3,937	0.00%
2021/04/26	1	50.00	0	0.00	50.00	1	3,913	0.03%
2021/04/23	1	50.30	0	0.00	49.90	1	3,907	0.03%
2021/04/22	53	52.23	41	52.41	50.10	12	3,948	0.30%
2021/04/20	1	49.00	2	50.10	50.90	-1	3,723	-0.03%
2021/04/19	2	48.80	0	0.00	49.00	2	3,710	0.05%
2021/04/16	1	49.50	0	0.00	49.50	1	3,718	0.03%
2021/04/15	0	0.00	1	50.40	50.30	-1	3,718	-0.03%
2021/04/14	4	48.80	0	0.00	50.00	4	3,796	0.11%
2021/04/12	4	50.48	10	50.50	50.10	-6	3,970	-0.15%
2021/04/09	0	0.00	29	51.67	51.90	-29	3,932	-0.74%
2021/04/08	2	52.30	1	52.80	52.20	1	3,862	0.03%
2021/04/07	18	50.53	0	0.00	50.70	18	3,714	0.48%
2021/04/06	38	52.91	18	53.24	52.50	20	3,493	0.57%
2021/04/01	1	49.35	18	49.38	49.60	-17	3,216	-0.53%
2021/03/31	39	49.57	31	49.78	48.90	8	3,118	0.26%
2021/03/30	5	47.96	1	48.15	48.20	4	2,822	0.14%
2021/03/29	1	46.25	6	46.47	47.25	-5	2,705	-0.18%
2021/03/26	4	46.48	1	46.70	46.60	3	2,704	0.11%
2021/03/18	1	46.50	0	0.00	46.95	1	2,538	0.04%
2021/03/16	1	47.90	1	47.75	47.55	0	2,473	0.00%
2021/03/15	3	48.23	0	0.00	48.40	3	2,402	0.12%
2021/03/12	0	0.00	3	46.67	47.60	-3	2,209	-0.14%
2021/03/11	1	45.60	71	45.85	45.55	-70	2,186	-3.20%
2021/03/10	1	45.45	0	0.00	45.35	1	2,286	0.04%
2021/03/09	1	45.75	0	0.00	45.85	1	2,292	0.04%
2021/03/08	0	0.00	9	46.42	46.15	-9	2,275	-0.40%
2021/03/04	5	45.30	7	46.57	45.35	-2	2,166	-0.09%
2021/03/03	0	44.60	1	44.70	44.60	-1	2,023	-0.05%
2021/03/02	1	44.15	0	0.00	44.20	1	2,011	0.05%
2021/02/26	0	0.00	2	45.10	44.85	-2	2,003	-0.10%
2021/02/25	0	0.00	3	45.05	45.20	-3	1,981	-0.15%
2021/02/24	3	45.67	6	45.47	45.05	-3	1,950	-0.15%
2021/02/23	0	0.00	1	44.30	44.20	-1	1,878	-0.05%
2021/02/04	0	0.00	1	41.85	41.65	-1	1,861	-0.05%
2021/01/22	5	42.30	0	0.00	42.45	5	1,845	0.27%
2021/01/21	1	42.60	0	0.00	42.50	1	1,837	0.05%
2021/01/20	2	43.20	0	0.00	42.55	2	1,823	0.11%
2021/01/14	0	0.00	1	45.05	45.15	-1	1,722	-0.06%
2021/01/12	0	0.00	1	46.55	45.05	-1	1,690	-0.06%
2021/01/08	17	45.72	18	46.21	45.70	-1	1,624	-0.06%
2021/01/07	7	46.91	9	46.95	46.70	-2	1,588	-0.13%
2021/01/06	28	45.76	23	46.43	45.15	5	1,466	0.34%
2021/01/05	2	46.75	9	46.81	46.70	-7	1,394	-0.50%
2021/01/04	1	45.20	4	44.89	44.90	-3	1,172	-0.26%
2020/12/31	0	0.00	3	43.48	44.00	-3	1,105	-0.27%
2020/12/29	1	42.85	2	42.93	42.80	-1	1,084	-0.09%
2020/12/28	2	43.10	1	43.45	43.35	1	1,083	0.09%
2020/12/25	1	42.80	0	0.00	42.60	1	1,074	0.09%
2020/12/23	0	0.00	2	42.80	42.70	-2	1,075	-0.19%
2020/12/22	5	43.55	2	44.25	42.75	3	1,086	0.28%
2020/12/21	0	0.00	2	43.60	43.60	-2	1,054	-0.19%
2020/12/17	0	0.00	30	42.20	42.35	-30	1,051	-2.85%
2020/12/16	0	0.00	1	42.50	42.85	-1	1,066	-0.09%
2020/12/15	5	42.11	1	42.00	41.90	4	1,080	0.37%
2020/12/14	10	43.05	0	0.00	43.00	10	1,065	0.94%
2020/12/10	1	43.20	0	0.00	43.10	1	1,050	0.10%
2020/12/07	11	43.89	1	44.35	44.35	10	1,043	0.96%
2020/12/04	0	0.00	3	45.52	45.05	-3	975	-0.31%
2020/12/03	0	0.00	2	43.80	43.60	-2	858	-0.23%
2020/11/30	0	0.00	2	43.13	43.15	-2	860	-0.23%
2020/11/23	0	0.00	5	42.15	42.15	-5	1,085	-0.46%
2020/11/20	0	0.00	1	41.60	41.75	-1	1,109	-0.09%
2020/11/17	5	42.40	0	0.00	42.15	5	1,262	0.40%
2020/11/13	0	0.00	1	41.35	41.45	-1	1,284	-0.08%
2020/11/06	0	0.00	1	40.80	40.80	-1	1,357	-0.07%
2020/10/20	0	0.00	2	40.80	40.90	-2	1,836	-0.11%
2020/10/12	1	41.15	0	0.00	40.95	1	2,132	0.05%
2020/10/08	1	41.50	0	0.00	41.70	1	2,184	0.05%
2020/10/05	0	0.00	1	41.80	42.25	-1	2,446	-0.04%
2020/09/29	0	0.00	1	40.90	40.60	-1	3,296	-0.03%
2020/09/28	0	0.00	1	40.75	40.60	-1	3,424	-0.03%
2020/09/25	5	40.00	0	0.00	40.10	5	3,451	0.14%
2020/09/24	5	40.90	0	0.00	40.70	5	3,463	0.14%
2020/09/22	2	42.55	0	0.00	42.20	2	3,524	0.06%
2020/09/18	0	0.00	3	43.42	43.80	-3	3,519	-0.09%
2020/09/17	2	42.15	2	42.48	42.45	0	3,499	0.00%
2020/09/16	1	42.75	0	0.00	42.30	1	3,504	0.03%
2020/09/15	0	0.00	1	43.15	42.80	-1	3,511	-0.03%
2020/09/14	2	41.88	1	42.35	42.75	1	3,526	0.03%
2020/09/10	9	43.32	0	0.00	43.00	9	3,507	0.26%
2020/09/09	1	43.75	0	0.00	43.90	1	3,492	0.03%
2020/09/04	1	44.60	1	45.00	44.95	0	3,479	0.00%
2020/09/03	0	0.00	2	45.85	45.30	-2	3,478	-0.06%
2020/09/02	3	45.23	1	45.45	45.35	2	3,467	0.06%
2020/09/01	2	45.53	0	0.00	45.80	2	3,459	0.06%
2020/08/31	22	46.79	26	46.87	46.20	-4	3,432	-0.12%
2020/08/28	32	44.58	0	0.00	44.35	32	3,292	0.97%
2020/08/27	5	45.25	0	0.00	45.15	5	3,278	0.15%
2020/08/26	30	45.22	0	0.00	45.15	30	3,224	0.93%
2020/08/25	4	44.65	1	45.55	45.40	3	3,196	0.09%
2020/08/24	17	44.98	17	45.02	45.10	0	3,156	0.00%
2020/08/21	0	0.00	1	42.20	42.85	-1	3,051	-0.03%
2020/08/20	1	41.00	9	41.55	41.70	-8	3,032	-0.26%
2020/08/19	1	43.50	0	0.00	43.15	1	2,997	0.03%
2020/08/18	1	44.05	0	0.00	43.90	1	2,984	0.03%
2020/08/17	0	0.00	4	44.64	44.60	-4	2,965	-0.13%
2020/08/13	2	43.53	3	44.65	43.50	-1	2,939	-0.03%
2020/08/11	1	44.05	0	0.00	43.35	1	2,907	0.03%
2020/08/10	2	44.20	2	44.85	44.05	0	2,926	0.00%
2020/08/07	2	44.48	0	0.00	44.25	2	2,921	0.07%
2020/08/05	0	0.00	1	45.10	45.70	-1	2,918	-0.03%
2020/08/04	1	44.35	1	44.75	44.40	0	2,932	0.00%
2020/08/03	2	44.38	7	44.50	44.30	-5	2,989	-0.17%
2020/07/31	2	44.35	3	45.08	44.90	-1	3,001	-0.03%
2020/07/30	2	44.20	0	0.00	44.45	2	2,976	0.07%
2020/07/29	1	44.35	1	44.40	44.50	0	2,951	0.00%
2020/07/28	4	47.03	1	47.80	44.25	3	2,924	0.10%
2020/07/27	6	47.44	4	49.00	46.20	2	2,815	0.07%
2020/07/24	4	46.94	7	47.22	47.15	-3	2,675	-0.11%
2020/07/23	2	49.15	0	0.00	48.70	2	2,598	0.08%
2020/07/22	0	0.00	6	50.17	50.70	-6	2,542	-0.24%
2020/07/21	0	0.00	1	47.95	48.00	-1	2,431	-0.04%
2020/07/17	3	47.38	2	48.60	47.30	1	2,362	0.04%
2020/07/16	1	47.80	0	0.00	46.95	1	2,315	0.04%
2020/07/15	4	48.13	7	48.14	47.75	-3	2,281	-0.13%
2020/07/14	8	48.76	0	0.00	47.80	8	2,232	0.36%
2020/07/13	0	0.00	0.2	50.30	50.10	-0.2	2,161	-0.01%
2020/07/10	1	48.50	3	48.90	51.40	-2	2,095	-0.10%
2020/07/09	15	51.64	21	51.33	50.80	-6	1,975	-0.30%
2020/07/08	44	53.28	11	53.18	53.40	33	1,737	1.90%
2020/07/07	15	50.00	0	0.00	50.00	15	1,121	1.34%
2020/07/02	0	0.00	1	37.30	37.65	-1	952	-0.10%
2020/07/01	10	38.75	0	0.00	39.00	10	903	1.11%
2020/06/24	1	38.90	0	0.00	39.00	1	849	0.12%
2020/06/16	0	0.00	2	38.05	38.20	-2	829	-0.24%
2020/06/12	1	36.10	1	36.90	37.10	0	846	0.00%
2020/06/11	5	38.10	23	38.19	37.45	-18	840	-2.14%
2020/06/08	23	38.01	0	0.00	37.90	23	852	2.70%
2020/06/05	0	0.00	8	38.00	38.10	-8	843	-0.95%
2020/06/04	5	37.70	0	0.00	37.70	5	846	0.59%
2020/06/02	0	0.00	1	37.90	37.55	-1	852	-0.12%
2020/05/29	1	36.80	0	0.00	37.10	1	838	0.12%
2020/05/18	8	37.25	1	37.05	37.05	7	834	0.84%
2020/05/15	1	38.05	0	0.00	37.25	1	830	0.12%
2020/05/14	1	37.20	1	37.10	37.05	0	794	0.00%
2020/05/13	1	37.10	0	0.00	37.50	1	781	0.13%
2020/05/12	6	37.60	1	37.55	37.50	5	773	0.65%
2020/05/08	7	36.66	5	36.10	36.95	2	698	0.29%
2020/05/07	3	34.90	3	33.55	34.90	0	638	0.00%
2020/04/23	4	32.25	4	32.40	32.25	0	652	0.00%
2020/04/21	5	32.40	2	33.00	32.00	3	650	0.46%
2020/04/20	4	33.38	4	33.60	33.40	0	642	0.00%
2020/04/17	3	33.45	3	33.20	33.45	0	643	0.00%
2020/04/15	4	33.00	4	33.03	33.00	0	644	0.00%
2020/04/13	5	31.95	0	0.00	32.05	5	644	0.78%
2020/02/27	0	0.00	1	35.05	35.30	-1	513	-0.19%
2020/02/26	2	35.75	0	0.00	35.60	2	518	0.39%
2020/02/24	0	0.00	2	35.65	35.65	-2	523	-0.38%
2020/02/03	0	0.00	1	35.00	35.60	-1	594	-0.17%
2020/01/31	0	0.00	20	36.95	36.65	-20	584	-3.42%
2020/01/30	0	36.80	76	37.00	36.50	-76	582	-13.04%
2020/01/14	4	39.10	4	38.80	39.10	0	586	0.00%
2020/01/13	4	38.70	4	38.40	38.70	0	605	0.00%
2020/01/03	10	39.53	0	0.00	39.50	10	657	1.52%
2019/12/25	0	0.00	6	39.83	39.85	-6	785	-0.76%
2019/12/20	14	40.19	5	40.33	40.15	9	833	1.08%
2019/12/18	5	39.95	6	39.66	39.95	-1	821	-0.12%
2019/12/13	0	0.00	2	39.55	39.55	-2	831	-0.24%
2019/12/04	0	0.00	5	38.95	38.95	-5	923	-0.54%
2019/11/29	5	40.00	0	0.00	39.60	5	930	0.54%
2019/11/28	5	40.00	0	0.00	39.95	5	935	0.53%
2019/11/27	0	0.00	32	39.39	39.55	-32	925	-3.46%
2019/11/20	2	38.95	0	0.00	39.05	2	928	0.22%
2019/11/19	3	39.10	0	0.00	38.95	3	934	0.32%
2019/11/18	0	0.00	2	39.20	39.30	-2	943	-0.21%
2019/11/15	1	38.65	0	0.00	38.55	1	978	0.10%
2019/11/11	0	0.00	2	39.03	38.90	-2	985	-0.20%
2019/11/06	2	39.95	0	0.00	40.00	2	991	0.20%
2019/11/05	33	40.51	2	40.60	40.30	31	988	3.14%
2019/11/04	4	40.20	2	40.18	40.25	2	982	0.20%
2019/10/29	1	39.45	0	0.00	39.10	1	975	0.10%
2019/10/28	1	39.55	0	0.00	39.45	1	980	0.10%
2019/10/24	0	0.00	1	38.65	38.95	-1	972	-0.10%
2019/10/22	1	39.20	2	39.20	39.10	-1	991	-0.10%
2019/10/21	3	39.33	1	39.95	39.20	2	997	0.20%
2019/10/18	3	39.20	20	39.27	39.50	-17	980	-1.73%
2019/10/17	1	38.30	0	0.00	38.25	1	941	0.11%
2019/10/14	5	37.35	0	0.00	37.30	5	940	0.53%
2019/10/09	1	36.90	0	0.00	36.90	1	944	0.11%
2019/10/03	2	37.95	0	0.00	38.00	2	1,043	0.19%
2019/09/25	0	0.00	0.4	39.50	39.05	-0.4	1,072	-0.04%
2019/09/20	2	40.15	0	0.00	40.30	2	1,064	0.19%
2019/09/16	7	40.19	0	0.00	40.00	7	1,043	0.67%
2019/09/10	5	39.95	0	0.00	40.10	5	1,059	0.47%
2019/09/06	24	42.00	0	0.00	41.95	24	1,023	2.34%
2019/09/04	10	41.75	0	0.00	41.70	10	1,024	0.98%
2019/08/30	1	41.90	0	0.00	41.65	1	1,036	0.10%
2019/08/29	11	41.49	0	0.00	41.45	11	1,041	1.06%
2019/08/28	10	41.40	0	0.00	41.50	10	1,041	0.96%
2019/08/27	21	41.68	0	0.00	41.35	21	1,047	2.00%
2019/08/23	0	0.00	2	42.35	42.40	-2	1,048	-0.19%
2019/08/19	1	42.25	0	0.00	42.15	1	1,046	0.10%
2019/08/02	1	42.10	0	0.00	42.00	1	1,488	0.07%
2019/07/31	1	43.65	0	0.00	43.65	1	1,521	0.07%
2019/07/30	0	0.00	2	43.98	43.95	-2	1,540	-0.13%
2019/07/29	2	45.20	0	0.00	45.00	2	1,551	0.13%
2019/07/26	1	45.35	0	0.00	45.30	1	1,571	0.06%
2019/07/25	1	45.70	0	0.00	45.70	1	1,594	0.06%
2019/07/24	0	0.00	11	45.75	45.80	-11	1,606	-0.68%
2019/07/22	1	44.60	0	0.00	44.65	1	1,611	0.06%
2019/07/17	2	44.60	0	0.00	44.70	2	1,721	0.12%
2019/07/16	2	44.45	0	0.00	44.45	2	1,753	0.11%
2019/07/15	6	44.64	0	0.00	44.60	6	1,756	0.34%
2019/07/10	5	45.75	0	0.00	45.20	5	1,821	0.27%
2019/07/08	0	0.00	1	48.50	48.40	-1	1,770	-0.06%
2019/07/05	0	0.00	2	48.20	48.25	-2	1,791	-0.11%
2019/07/04	1	48.10	0	0.00	48.15	1	1,838	0.05%
2019/07/03	0	0.00	1	48.40	48.25	-1	1,838	-0.05%
2019/07/01	2	48.03	0	0.00	47.95	2	1,843	0.11%
2019/06/28	3	48.00	0	0.00	47.90	3	1,863	0.16%
2019/06/25	0	0.00	20	47.69	47.60	-20	1,999	-1.00%
2019/06/24	6	47.72	7	47.74	47.70	-1	2,024	-0.05%
2019/06/21	0	0.00	4	47.45	47.10	-4	2,084	-0.19%
2019/06/19	3	47.15	0	0.00	47.15	3	2,116	0.14%
2019/06/18	6	46.95	7	47.49	47.10	-1	2,118	-0.05%
2019/06/17	3	47.10	2	47.28	47.40	1	2,117	0.05%
2019/06/14	3	46.85	0	0.00	46.55	3	2,110	0.14%
2019/06/13	5	46.75	0	0.00	46.90	5	2,120	0.24%
2019/06/12	14	47.19	2	47.15	47.00	12	2,140	0.56%
2019/06/11	1	46.70	1	46.90	46.80	0	2,137	0.00%
2019/06/10	0	0.00	1	46.50	46.55	-1	2,133	-0.05%
2019/06/05	1	46.20	3	46.80	46.10	-2	2,145	-0.09%
2019/06/03	0	0.00	5	46.10	46.05	-5	2,149	-0.23%
2019/05/31	0	0.00	5	46.60	46.60	-5	2,147	-0.23%
2019/05/30	5	46.10	0	0.00	46.40	5	2,146	0.23%
2019/05/29	5	46.15	0	0.00	45.50	5	2,155	0.23%
2019/05/24	5	46.80	11	47.37	46.90	-6	2,158	-0.28%
2019/05/23	6	46.93	0	0.00	46.25	6	2,142	0.28%
2019/05/22	11	48.22	6	48.05	47.75	5	2,103	0.24%
2019/05/20	0	0.00	1	48.25	48.50	-1	2,065	-0.05%
2019/05/17	12	50.46	0	0.00	49.00	12	2,047	0.59%
2019/05/16	1	51.50	5	51.72	50.10	-4	2,022	-0.20%
2019/05/15	10	51.69	9	51.57	51.70	1	1,996	0.05%
2019/05/14	16	50.19	16	49.38	50.30	0	1,919	0.00%
2019/05/13	13	50.64	11	50.90	50.40	2	1,877	0.11%
2019/05/10	1	49.70	2	49.73	50.00	-1	1,744	-0.06%
2019/05/09	2	50.30	3	50.13	49.60	-1	1,700	-0.06%
2019/05/08	0	0.00	1	49.60	49.80	-1	1,677	-0.06%
2019/05/07	0	0.00	1	49.40	49.55	-1	1,646	-0.06%
2019/05/06	0	0.00	5	47.91	47.90	-5	1,626	-0.31%
2019/05/03	1	49.10	0	0.00	48.90	1	1,606	0.06%
2019/05/02	0	0.00	2	50.05	49.90	-2	1,582	-0.13%
2019/04/30	0	0.00	1	49.20	50.00	-1	1,561	-0.06%
2019/04/29	6	48.92	1	48.65	48.65	5	1,548	0.32%
2019/04/26	0	0.00	15	49.73	49.65	-15	1,528	-0.98%
2019/04/25	10	50.10	11	50.67	50.60	-1	1,514	-0.07%
2019/04/24	1	49.50	18	50.01	49.85	-17	1,471	-1.16%
2019/04/23	11	48.34	10	48.94	49.20	1	1,446	0.07%
2019/04/22	15	49.18	11	48.99	48.75	4	1,420	0.28%
2019/04/19	3	49.95	13	49.59	49.80	-10	1,395	-0.72%
2019/04/18	24	50.12	22	49.70	49.60	2	1,383	0.14%
2019/04/17	22	49.40	22	49.52	49.80	0	1,359	0.00%
2019/04/16	6	50.02	0	0.00	49.95	6	1,325	0.45%
2019/04/15	9	50.43	0	0.00	51.00	9	1,297	0.69%
2019/04/12	15	50.63	0	0.00	49.80	15	1,266	1.18%
2019/04/11	0	0.00	25	50.08	50.10	-25	1,208	-2.07%
2019/04/10	11	49.29	2	49.48	49.15	9	1,152	0.78%
2019/04/09	0	0.00	1	48.70	48.90	-1	1,084	-0.09%
2019/04/08	0	0.00	1	48.60	48.65	-1	1,069	-0.09%
2019/04/03	24	48.23	0	0.00	48.15	24	1,048	2.29%
2019/04/01	1	48.70	2	48.28	47.85	-1	992	-0.10%
2019/03/28	0	0.00	1	47.10	47.00	-1	894	-0.11%
2019/03/26	2	46.85	2	45.95	46.20	0	834	0.00%
2019/03/22	0	0.00	5	44.55	44.90	-5	734	-0.68%
2019/03/15	5	43.65	0	0.00	43.50	5	677	0.74%
2019/03/14	0	0.00	5	43.10	43.00	-5	661	-0.76%
2019/03/08	1	41.65	1	42.10	42.25	0	685	0.00%
2019/03/06	0	0.00	1	42.25	42.35	-1	741	-0.13%
2019/02/27	1	42.35	2	42.53	42.75	-1	800	-0.12%
2019/02/26	0	0.00	1	42.10	42.00	-1	799	-0.13%
2019/02/22	0	41.35	0	0.00	41.35	0	793	0.00%
2019/02/15	1	41.70	0	0.00	41.70	1	783	0.13%
2019/02/14	8	42.17	9	42.13	42.20	-1	776	-0.13%
2019/02/12	0.1	41.25	0	0.00	41.25	0.1	770	0.02%
2019/02/11	0.7	41.10	0	0.00	41.10	0.7	780	0.08%
2019/01/29	3	40.95	0	0.00	40.90	3	786	0.38%
2019/01/21	2	41.03	0	0.00	40.95	2	791	0.25%
2019/01/15	1	40.30	0	0.00	39.95	1	793	0.13%
2019/01/11	1	40.75	0	0.00	40.75	1	795	0.13%
2019/01/08	1	40.00	0	0.00	40.35	1	803	0.12%
2018/12/28	1	41.90	0	0.00	42.00	1	888	0.11%
2018/12/26	2	42.35	2	42.10	41.80	0	901	0.00%
2018/12/25	2	42.05	0	0.00	42.30	2	907	0.22%
2018/12/24	1	42.65	1	42.60	42.80	0	909	0.00%
2018/12/21	1	42.10	0	0.00	41.80	1	936	0.11%
2018/12/20	2	42.35	1	42.40	42.50	1	929	0.11%
2018/12/19	0	0.00	5	43.10	42.80	-5	922	-0.54%
2018/12/05	12	43.90	15	44.15	43.85	-3	948	-0.32%
2018/12/04	7	44.81	5	45.07	44.90	2	970	0.21%
2018/11/23	0	0.00	1	41.60	41.55	-1	888	-0.11%
2018/11/22	1	41.35	1	41.90	40.65	0	907	0.00%
2018/10/16	1	38.25	1	38.30	38.35	0	1,590	0.00%
2018/09/21	1	43.05	0	0.00	42.60	1	1,592	0.06%
2018/09/07	9	46.59	9	46.58	44.80	0	1,864	0.00%
2018/09/04	1	45.15	1	45.65	45.75	0	1,937	0.00%
2018/09/03	2	45.15	0	0.00	44.75	2	1,950	0.10%
2018/08/31	1	46.00	0	0.00	45.85	1	1,955	0.05%
2018/08/29	0	0.00	7	46.36	46.30	-7	1,985	-0.35%
2018/08/28	11	46.36	18	46.29	46.50	-7	1,955	-0.36%
2018/08/27	4	45.50	0	0.00	45.50	4	1,901	0.21%
2018/08/24	1	44.90	2	45.03	45.00	-1	1,908	-0.05%
2018/08/23	1	44.80	1	44.80	44.80	0	1,915	0.00%
2018/08/21	0	0.00	1	45.95	45.95	-1	1,903	-0.05%
2018/08/20	0	0.00	5	44.20	44.90	-5	1,895	-0.26%
2018/08/17	5	45.00	1	46.40	45.40	4	1,908	0.21%
2018/08/16	5	44.98	5	44.80	45.85	0	1,861	0.00%
2018/08/15	2	44.38	2	43.93	44.15	0	1,755	0.00%
2018/08/14	0	0.00	1	42.20	42.50	-1	1,646	-0.06%
2018/08/13	1	41.80	0	0.00	41.55	1	1,678	0.06%
2018/08/10	0	0.00	1	42.30	42.00	-1	1,663	-0.06%
2018/08/09	1	41.50	0	0.00	41.50	1	1,648	0.06%
2018/08/07	0	0.00	1	41.55	41.55	-1	1,651	-0.06%
2018/08/03	1	40.10	0	0.00	40.95	1	1,645	0.06%
2018/08/01	0	0.00	10	42.90	43.70	-10	1,541	-0.65%
2018/07/31	0	0.00	10	42.85	42.85	-10	1,511	-0.66%
2018/07/30	0	0.00	1	42.80	43.00	-1	1,501	-0.07%
2018/07/18	20	42.35	0	0.00	42.00	20	1,517	1.32%
2018/07/16	0	0.00	10	42.93	42.75	-10	1,509	-0.66%
2018/07/13	9	42.28	10	42.00	42.10	-1	1,522	-0.07%
2018/07/11	1	41.45	0	0.00	41.25	1	1,565	0.06%
2018/07/10	10	41.75	10	42.10	41.85	0	1,568	0.00%
2018/07/09	0	0.00	15	42.00	42.10	-15	1,567	-0.96%
2018/06/22	2	42.63	0	0.00	42.55	2	1,660	0.12%
2018/06/15	15	45.69	0	0.00	44.95	15	1,663	0.90%
2018/06/12	31	45.51	21	45.05	44.70	10	1,441	0.69%
2018/06/11	0	0.00	1	45.15	45.65	-1	1,385	-0.07%
2018/06/08	1	46.05	0	0.00	46.00	1	1,409	0.07%
2018/06/07	1	47.35	0	0.00	47.10	1	1,416	0.07%
2018/05/31	0	0.00	5	47.00	47.90	-5	1,479	-0.34%
2018/05/25	8	47.84	8	47.41	47.20	0	1,525	0.00%
2018/05/23	0	0.00	2	46.55	46.90	-2	1,519	-0.13%
2018/05/22	1	47.50	0	0.00	47.30	1	1,526	0.07%
2018/05/21	16	46.78	13	46.75	47.15	3	1,519	0.20%
2018/05/17	1	44.70	0	0.00	44.60	1	1,576	0.06%
2018/05/16	0	0.00	2	45.35	44.95	-2	1,634	-0.12%
2018/05/15	2	44.58	1	45.60	44.40	1	1,691	0.06%
2018/05/11	1	45.10	1	45.75	45.00	0	1,830	0.00%
2018/05/02	1	42.25	0	0.00	42.65	1	2,194	0.05%
2018/04/27	1	41.30	5	41.20	41.30	-4	2,371	-0.17%
2018/04/26	4	41.05	0	0.00	41.05	4	2,461	0.16%
2018/04/25	10	41.90	30	41.89	42.10	-20	2,550	-0.78%
2018/04/24	1	42.10	0	0.00	42.35	1	2,653	0.04%
2018/04/19	0	0.00	1	44.60	44.35	-1	3,197	-0.03%
2018/04/17	1	44.00	14	45.08	44.00	-13	3,784	-0.34%
2018/04/12	1	45.05	0	0.00	45.15	1	4,140	0.02%
2018/04/11	0	0.00	0.1	46.30	46.30	-0.1	4,140	0.00%
2018/04/10	1	47.40	0	0.00	47.10	1	4,235	0.02%
2018/04/09	0	0.00	2	47.50	47.15	-2	4,294	-0.05%
2018/04/03	2	47.35	0	0.00	47.30	2	4,412	0.05%
2018/04/02	0	0.00	2	48.00	48.00	-2	4,452	-0.04%
2018/03/29	10	45.00	10	45.25	45.00	0	4,935	0.00%
2018/03/28	0	0.00	5	45.60	45.60	-5	5,181	-0.10%
2018/03/27	5	46.20	0	0.00	46.00	5	5,385	0.09%
2018/03/26	0	0.00	1	45.55	45.30	-1	5,509	-0.02%
2018/03/23	1	44.90	1	46.00	45.75	0	5,695	0.00%
2018/03/19	0	0.00	1	48.00	47.65	-1	5,678	-0.02%
2018/03/15	1	47.05	0	0.00	46.55	1	5,650	0.02%
2018/03/14	1	47.10	0	0.00	47.35	1	5,646	0.02%
2018/03/13	1	47.90	0	0.00	48.00	1	5,633	0.02%
2018/03/12	15	48.67	26	48.89	48.50	-11	5,630	-0.20%
2018/03/09	16	48.11	18	48.23	49.00	-2	5,632	-0.04%
2018/03/08	17	47.52	0	0.00	46.80	17	5,634	0.30%
2018/03/05	0	0.00	11	49.20	48.10	-11	5,620	-0.20%
2018/03/02	10	48.85	4	49.15	48.85	6	5,613	0.11%
2018/03/01	2	49.05	2	49.85	49.40	0	5,600	0.00%
2018/02/27	5	49.61	0	0.00	49.45	5	5,569	0.09%
2018/02/26	1	49.95	0	0.00	50.30	1	5,560	0.02%
2018/02/23	0	0.00	19	50.81	50.30	-19	5,570	-0.34%
2018/02/22	1	50.40	17	50.79	50.50	-16	5,565	-0.29%
2018/02/21	4	50.13	2	50.90	50.90	2	5,563	0.04%
2018/02/12	21	49.38	0	0.00	48.80	21	5,564	0.38%
2018/02/09	6	49.69	5	50.22	50.70	1	5,536	0.02%
2018/02/06	32	47.53	38	48.00	47.35	-6	5,452	-0.11%
2018/02/05	6	51.37	85	51.15	52.60	-79	5,496	-1.44%
2018/02/02	29	52.94	30	52.96	52.90	-1	5,490	-0.02%
2018/02/01	6	53.45	10	53.70	52.90	-4	5,513	-0.07%
2018/01/31	5	52.60	0	0.00	53.80	5	5,515	0.09%
2018/01/30	5	53.00	16	53.07	53.20	-11	5,527	-0.20%
2018/01/29	40	55.57	5	56.80	53.70	35	5,645	0.62%
2018/01/26	41	54.77	3	55.04	55.90	38	5,568	0.68%
2018/01/24	18	53.16	9	55.06	55.00	9	5,524	0.16%
2018/01/23	40	55.00	5	55.80	53.50	35	5,508	0.64%
2018/01/22	11	53.05	12	53.01	54.60	-1	5,472	-0.02%
2018/01/19	23	54.96	17	54.40	53.40	6	5,502	0.11%
2018/01/18	4	55.10	4	54.70	54.50	0	5,542	0.00%
2018/01/17	3	55.50	9	55.40	54.40	-6	5,908	-0.10%
2018/01/16	2	53.50	4	54.20	53.90	-2	5,799	-0.03%
2018/01/15	24	54.62	12	55.02	54.80	12	5,700	0.21%
2018/01/12	32	53.73	20	53.94	53.20	12	5,469	0.22%
2018/01/11	3	50.67	7	50.51	51.00	-4	5,056	-0.08%
2018/01/10	2	50.55	6	49.25	48.95	-4	4,929	-0.08%
2018/01/04	9	47.89	3	47.47	47.10	6	4,710	0.13%
2018/01/03	0	0.00	5	48.85	48.70	-5	4,601	-0.11%
2018/01/02	6	49.38	4	48.86	48.85	2	4,534	0.04%