盟立 (2464)-台新-台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
50.8
漲跌
▼0.6
漲幅
-1.17%
成交量
7,882張
產業
上市其他電子類股
393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－台新-台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

台新-台南券商分點個股進出
台新-台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
2024/05/20	11	50.54	83	50.05	50.80	-72	9,059	-0.79%
2024/05/17	19.9	51.37	20	50.92	51.40	-0.1	8,940	0.00%
2024/05/16	32	52.16	48	52.34	50.90	-16	8,806	-0.18%
2024/05/15	14	50.59	5	50.23	51.00	9	8,377	0.11%
2024/05/14	28	48.98	18.3	49.48	49.55	9.7	8,265	0.12%
2024/05/13	12	48.24	14	48.03	48.15	-2	8,181	-0.02%
2024/05/10	7	49.32	3	48.90	49.05	4	8,134	0.05%
2024/05/09	43	50.36	38	50.62	49.95	5	8,065	0.06%
2024/05/08	20.3	49.55	19	49.85	48.75	1.3	7,849	0.02%
2024/05/07	82	49.02	78.2	48.47	48.90	3.8	7,735	0.05%
2024/05/06	20	46.81	3	47.48	46.85	17	7,527	0.23%
2024/05/03	17.1	47.89	5	46.69	46.45	12.1	7,470	0.16%
2024/05/02	19	48.32	19	48.88	47.80	0	7,408	0.00%
2024/04/30	0.1	48.99	10	48.77	48.65	-9.9	7,360	-0.13%
2024/04/29	7.1	50.82	4	49.94	49.70	3.1	7,309	0.04%
2024/04/26	58.1	50.43	42.9	50.20	50.70	15.3	7,153	0.21%
2024/04/25	13	47.95	9	48.18	47.45	4	6,791	0.06%
2024/04/24	7	47.83	16.6	47.36	47.45	-9.6	6,692	-0.14%
2024/04/23	6	45.09	8	44.79	45.00	-2	6,567	-0.03%
2024/04/22	3.1	43.66	2	44.20	43.60	1.1	6,514	0.02%
2024/04/19	13.1	44.51	16	44.84	43.95	-2.9	6,471	-0.04%
2024/04/18	10.2	46.61	4	46.75	46.40	6.2	6,370	0.10%
2024/04/17	2	47.35	3	47.58	47.65	-1	6,310	-0.02%
2024/04/16	6	46.64	7.5	46.69	46.40	-1.5	6,251	-0.02%
2024/04/15	17	48.61	5	49.21	48.20	12	6,159	0.19%
2024/04/12	23.1	50.29	19	50.59	50.20	4.1	6,060	0.07%
2024/04/11	49.5	51.02	68	51.74	50.00	-18.5	5,920	-0.31%
2024/04/10	120.4	56.05	89	55.22	55.20	31.4	5,637	0.56%	大買/
2024/04/09	42	52.23	54.5	53.39	53.70	-12.5	4,978	-0.25%
2024/04/08	105	48.58	25	48.47	48.90	80	4,446	1.80%	大買/
2024/04/03	23	46.89	23	47.73	46.70	0	4,212	0.00%
2024/04/02	26	47.29	7	47.42	47.65	19	4,148	0.46%
2024/04/01	14	47.97	7	47.76	47.10	7	4,060	0.17%
2024/03/29	30	48.13	18	47.14	46.55	12	3,885	0.31%
2024/03/28	14	47.64	37	47.50	47.00	-23	3,775	-0.61%
2024/03/27	55.1	48.61	58	48.73	47.90	-2.9	3,638	-0.08%
2024/03/26	33.2	46.81	16	47.03	45.55	17.2	3,117	0.55%
2024/03/25	39	46.52	25	47.24	46.60	14	2,855	0.49%
2024/03/22	6	43.59	25	44.32	45.85	-19	2,418	-0.79%
2024/03/21	1	41.65	1	41.60	41.70	0	2,151	0.00%
2024/03/20	16	42.61	8	42.64	42.00	8	2,095	0.38%
2024/03/19	56	42.53	19	42.69	42.10	37	1,948	1.90%
2024/03/18	8	40.35	0	0.00	40.45	8	1,545	0.52%
2024/03/14	2	39.10	1	39.10	38.60	1	1,418	0.07%
2024/03/13	1	41.35	0	0.00	39.65	1	1,389	0.07%
2024/03/12	5	37.85	5	38.21	38.80	0	1,190	0.00%
2024/03/11	0	0.00	0.3	38.07	37.85	-0.3	1,169	-0.03%
2024/03/07	0	0.00	4	39.90	39.20	-4	1,124	-0.36%
2024/03/06	2	40.50	13	40.46	40.05	-11	1,084	-1.01%
2024/03/05	5	39.55	3	39.00	39.00	2	942	0.21%
2024/03/04	13	40.18	14	40.29	40.00	-1	905	-0.11%
2024/03/01	2.3	39.21	3	39.22	39.45	-0.7	767	-0.09%
2024/02/29	0	0.00	1	38.15	38.15	-1	696	-0.14%
2024/02/26	0	0.00	2	38.45	38.40	-2	663	-0.30%
2024/02/23	3	38.77	3	38.78	38.25	0	641	0.00%
2024/02/22	3	38.47	9.3	39.18	40.00	-6.3	544	-1.16%
2024/02/19	1	37.65	0	0.00	37.40	1	396	0.25%
2024/02/15	7	37.84	6	37.00	38.25	1	383	0.26%
2024/01/30	0	36.50	0	0.00	36.15	0	324	0.00%
2024/01/23	2	36.30	0	0.00	36.35	2	333	0.60%
2024/01/17	1	35.90	0	0.00	35.80	1	378	0.26%
2023/12/29	0	0.00	4	36.01	36.00	-4	475	-0.84%
2023/12/28	1	36.00	0	0.00	36.00	1	477	0.21%
2023/12/25	2	35.50	0	0.00	35.50	2	483	0.41%
2023/12/22	1	35.85	0	0.00	35.90	1	473	0.21%
2023/12/19	0	0.00	1	35.95	35.95	-1	485	-0.21%
2023/12/13	0	0.00	1	36.15	36.05	-1	495	-0.20%
2023/12/12	0	0.00	1	36.10	36.25	-1	510	-0.20%
2023/12/11	0	0.00	2	36.18	36.20	-2	526	-0.38%
2023/12/05	1	36.30	0	0.00	36.40	1	586	0.17%
2023/11/30	1.3	36.62	0	0.00	36.60	1.3	706	0.18%
2023/11/28	0	0.00	1	36.50	36.50	-1	781	-0.13%
2023/11/27	0	0.00	1	36.40	36.30	-1	799	-0.13%
2023/11/13	1	36.10	0	0.00	36.10	1	939	0.11%
2023/11/10	1	35.60	4	35.70	35.65	-3	948	-0.32%
2023/11/09	1	37.20	0	0.00	36.95	1	927	0.11%
2023/11/08	1	37.20	0	0.00	37.20	1	947	0.11%
2023/11/06	1	37.60	0	0.00	37.50	1	1,016	0.10%
2023/11/01	1	36.75	0	0.00	37.00	1	1,378	0.07%
2023/10/30	2	37.90	16	37.69	37.50	-14	1,490	-0.94%
2023/10/25	0	0.00	18	39.38	39.15	-18	1,529	-1.18%
2023/10/18	1	37.50	1	38.80	38.80	0	1,728	0.00%
2023/10/17	0	0.00	13	39.00	38.85	-13	1,690	-0.77%
2023/10/16	2	38.45	2	38.30	38.90	0	1,684	0.00%
2023/10/13	3	39.12	0	0.00	39.00	3	1,679	0.18%
2023/10/12	3	38.20	0	0.00	38.55	3	1,666	0.18%
2023/10/11	1	37.35	0	0.00	37.10	1	1,654	0.06%
2023/10/04	2	37.60	0	0.00	37.60	2	1,653	0.12%
2023/10/03	4	38.25	0	0.00	38.05	4	1,655	0.24%
2023/10/02	4	38.45	0	0.00	38.60	4	1,652	0.24%
2023/09/28	5	38.11	0	0.00	38.10	5	1,653	0.30%
2023/09/27	1	38.25	0	0.00	38.25	1	1,655	0.06%
2023/09/26	7	37.89	0	0.00	37.95	7	1,656	0.42%
2023/09/25	0	0.00	1	38.65	38.65	-1	1,650	-0.06%
2023/09/22	2	38.40	0	0.00	38.50	2	1,653	0.12%
2023/09/21	1	38.40	0	0.00	38.50	1	1,651	0.06%
2023/09/20	1	39.10	1	39.20	38.70	0	1,644	0.00%
2023/09/19	5	39.11	0	0.00	38.90	5	1,637	0.31%
2023/09/18	3	39.15	0	0.00	39.35	3	1,625	0.18%
2023/09/15	5	39.24	0	0.00	39.15	5	1,622	0.31%
2023/09/14	1	39.30	1	39.55	39.90	0	1,603	0.00%
2023/09/12	3	39.55	0	0.00	39.45	3	1,586	0.19%
2023/09/11	0	0.00	1	40.10	40.00	-1	1,574	-0.06%
2023/09/08	0	0.00	13	41.01	41.25	-13	1,556	-0.84%
2023/09/07	0	0.00	0.2	41.60	41.25	-0.2	1,541	-0.01%
2023/09/06	1	42.10	5	41.97	42.00	-4	1,522	-0.26%
2023/09/05	4.2	42.34	2	42.08	42.10	2.2	1,501	0.14%
2023/09/04	6	40.45	1.1	41.00	41.00	4.9	1,416	0.35%
2023/09/01	3.8	40.10	7	40.46	41.65	-3.2	1,368	-0.23%
2023/08/31	18.1	40.35	0	0.00	39.95	18.1	1,337	1.35%
2023/08/30	0	0.00	6	39.56	40.50	-6	1,324	-0.45%
2023/08/29	10	39.20	8	39.39	38.95	2	1,291	0.15%
2023/08/25	26	38.39	5.2	38.60	38.35	20.8	1,266	1.64%
2023/08/24	90	39.07	32	38.80	38.45	58	1,254	4.62%
2023/08/23	1	38.15	1	38.00	37.80	0	1,207	0.00%
2023/08/22	10	37.35	0	0.00	37.25	10	1,199	0.83%
2023/08/16	3.2	37.15	0	0.00	37.05	3.2	1,158	0.28%
2023/08/14	0	0.00	6	38.28	37.70	-6	1,132	-0.53%
2023/08/11	2	38.73	0	0.00	38.75	2	1,112	0.18%
2023/08/10	3	40.10	0.2	39.50	39.50	2.8	1,096	0.26%
2023/08/09	10	41.57	2	41.25	41.40	8	1,059	0.75%
2023/08/08	25	41.59	7	42.36	42.40	18	1,023	1.76%
2023/08/07	15	43.01	46	42.57	43.00	-31	936	-3.31%
2023/08/04	1	39.95	3	40.47	40.85	-2	697	-0.29%
2023/08/02	5	38.45	0	0.00	38.25	5	588	0.85%
2023/07/28	1	39.55	11	39.11	39.25	-10	533	-1.87%
2023/07/27	3	38.83	0	0.00	38.65	3	511	0.59%
2023/07/26	40	39.90	0	0.00	39.20	40	499	8.02%
2023/07/25	72.4	39.50	25	39.58	39.20	47.4	446	10.63%
2023/07/24	3	38.00	11	38.44	38.70	-8	352	-2.27%
2023/07/17	0	0.00	1	36.65	36.75	-1	264	-0.38%
2023/07/13	1	36.35	0	0.00	36.80	1	260	0.38%
2023/07/12	1	36.65	0	0.00	36.50	1	257	0.39%
2023/07/11	5	37.00	0	0.00	37.10	5	253	1.97%
2023/07/10	3	37.25	1	37.25	37.25	2	248	0.81%
2023/07/04	8	36.70	0	0.00	36.70	8	231	3.46%
2023/07/03	1	36.95	0	0.00	36.90	1	227	0.44%
2023/06/19	1	38.45	0	0.00	38.40	1	219	0.46%
2023/06/15	4	38.00	0	0.00	38.05	4	216	1.84%
2023/06/13	0	0.00	0.1	37.60	37.30	-0.1	218	-0.06%
2023/06/09	0.1	38.00	0	0.00	37.65	0.1	219	0.06%
2023/05/22	0.3	37.70	0	0.00	37.65	0.3	255	0.12%
2023/05/16	0.1	36.40	0	0.00	36.35	0.1	250	0.04%
2023/05/15	2	36.65	1	36.90	36.55	1	238	0.42%
2023/05/12	2	37.20	3	37.40	37.35	-1	229	-0.44%
2023/05/10	0	0.00	1	37.95	37.90	-1	223	-0.45%
2023/04/20	0	0.00	5	37.80	37.80	-5	225	-2.22%
2023/04/19	2	38.08	0	0.00	37.95	2	225	0.89%
2023/03/31	0	0.00	0	37.85	38.05	0	220	0.00%
2023/03/28	3	37.82	0	0.00	37.85	3	224	1.33%
2023/03/23	1	38.20	0	0.00	38.20	1	229	0.44%
2023/03/20	1	37.40	0	0.00	37.35	1	319	0.31%
2023/03/17	2	37.58	0	0.00	37.60	2	405	0.49%
2023/03/15	2	38.40	0	0.00	38.15	2	394	0.51%
2023/03/13	0	38.95	100	38.61	38.80	-100	385	-25.94%
2023/03/08	1	39.40	0	0.00	39.35	1	374	0.27%
2023/03/07	0.3	39.45	0	0.00	39.45	0.3	369	0.08%
2023/02/16	1	38.95	0	0.00	39.05	1	352	0.28%
2023/02/15	0	39.20	0	0.00	38.90	0	355	0.00%
2023/02/14	0	39.20	0	0.00	39.00	0	353	0.00%
2023/02/13	0	38.90	0	0.00	39.00	0	353	0.00%
2023/02/06	0	0.00	6	39.25	39.20	-6	352	-1.70%
2023/01/17	6	38.25	0	0.00	38.35	6	346	1.73%
2023/01/12	1	38.55	0	0.00	38.60	1	347	0.29%
2023/01/04	0	0.00	1	37.95	37.95	-1	353	-0.28%
2022/12/28	0	0.00	1	38.10	38.15	-1	357	-0.28%
2022/12/14	1	39.10	0	0.00	39.40	1	368	0.27%
2022/12/13	1	39.95	0	0.00	39.05	1	364	0.27%
2022/12/12	7	40.12	6	40.23	40.00	1	347	0.29%
2022/12/09	0	0.00	5	39.75	40.85	-5	279	-1.79%
2022/12/07	0	0.00	1	37.90	37.65	-1	190	-0.52%
2022/11/22	1	37.40	10	37.33	37.40	-9	196	-4.57%
2022/11/17	0	0.00	7	37.37	37.95	-7	199	-3.51%
2022/11/15	0	0.00	1	37.75	37.75	-1	200	-0.50%
2022/11/09	1	37.35	0	0.00	37.35	1	199	0.50%
2022/11/08	0	0.00	1	37.10	37.25	-1	204	-0.49%
2022/10/31	0	0.00	1	35.95	36.05	-1	221	-0.45%
2022/10/28	0.9	37.20	1	36.05	35.90	-0.1	223	-0.06%
2022/10/14	2	36.65	1	36.70	36.55	1	230	0.43%
2022/10/13	1	35.85	1	36.05	35.75	0	231	0.00%
2022/10/12	1	36.90	1	37.00	36.90	0	225	0.00%
2022/10/06	1	38.10	0	0.00	37.95	1	228	0.44%
2022/09/27	0	0.00	1	38.50	38.75	-1	230	-0.43%
2022/09/21	2	40.03	1	40.70	40.00	1	265	0.38%
2022/09/14	1	39.35	0	0.00	40.10	1	268	0.37%
2022/09/08	1	39.55	1	39.20	39.55	0	274	0.00%
2022/09/06	0	0.00	1	39.10	39.25	-1	275	-0.36%
2022/09/01	1	39.90	0	0.00	39.65	1	271	0.37%
2022/08/31	1	39.90	1	40.10	40.20	0	267	0.00%
2022/08/29	0	0.00	1	39.75	39.90	-1	268	-0.37%
2022/08/22	0	0.00	1	40.30	40.10	-1	263	-0.38%
2022/08/19	1	40.35	0	0.00	40.40	1	261	0.38%
2022/08/17	1	40.00	0	0.00	40.00	1	260	0.38%
2022/08/15	1	39.90	0	0.00	40.10	1	256	0.39%
2022/08/12	0	0.00	1	39.95	39.90	-1	251	-0.40%
2022/08/10	10	38.50	0	0.00	38.75	10	238	4.20%
2022/08/03	2	37.60	0	0.00	37.60	2	242	0.83%
2022/07/28	2	38.35	0	0.00	38.20	2	247	0.81%
2022/07/27	5	38.18	0	0.00	38.35	5	246	2.03%
2022/07/25	1	37.70	0	0.00	38.35	1	245	0.41%
2022/07/20	1	37.90	0	0.00	37.50	1	247	0.40%
2022/07/15	1	37.75	1	37.55	37.75	0	253	0.00%
2022/07/13	15	36.44	0	0.00	36.60	15	252	5.94%
2022/07/08	0	0.00	0.1	37.00	36.50	-0.1	260	-0.03%
2022/07/06	0.5	36.80	0	0.00	36.05	0.5	261	0.19%
2022/06/29	0	0.00	1	40.90	39.80	-1	236	-0.42%
2022/06/24	1	39.90	1	39.85	39.90	0	225	0.00%
2022/06/23	2	39.40	2	39.35	39.40	0	227	0.00%
2022/06/16	0	0.00	0.2	40.60	39.95	-0.2	225	-0.07%
2022/06/14	0	0.00	4	40.03	40.45	-4	228	-1.75%
2022/06/01	0	0.00	1	40.80	40.60	-1	267	-0.37%
2022/05/30	1	40.65	1	40.65	40.65	0	268	0.00%
2022/05/23	1	39.85	0	0.00	39.70	1	291	0.34%
2022/04/27	2	39.60	0	0.00	39.70	2	376	0.53%
2022/04/21	0	0.00	1	40.90	40.90	-1	376	-0.27%
2022/04/19	1	40.70	0	0.00	40.55	1	390	0.26%
2022/04/18	21	40.39	0	0.00	40.40	21	393	5.34%
2022/04/11	2	40.45	0	0.00	40.25	2	454	0.44%
2022/04/06	0	41.90	0	0.00	40.95	0	637	0.00%
2022/03/29	1	41.05	0	0.00	40.90	1	649	0.15%
2022/03/16	0	0.00	1	40.70	40.70	-1	636	-0.16%
2022/03/09	2.5	40.33	0	0.00	40.45	2.5	643	0.39%
2022/03/08	1	39.90	0	0.00	39.95	1	646	0.15%
2022/03/04	3	42.05	0	0.00	42.10	3	634	0.47%
2022/02/25	2	41.90	0	0.00	41.85	2	799	0.25%
2022/02/24	1	41.75	0	0.00	41.65	1	808	0.12%
2022/02/22	0	0.00	1	42.50	42.40	-1	802	-0.12%
2022/02/21	0	0.00	1	43.05	43.10	-1	801	-0.12%
2022/02/15	0	42.95	0	0.00	42.70	0	815	0.00%
2022/02/14	1	43.05	0	0.00	42.90	1	823	0.12%
2022/02/09	0	0.00	1	43.15	43.05	-1	838	-0.12%
2022/02/07	3	42.20	0	0.00	42.55	3	857	0.35%
2022/01/24	3	41.88	0	0.00	42.05	3	858	0.35%
2022/01/21	11	42.76	0	0.00	42.50	11	856	1.28%
2022/01/19	5	42.90	1	43.15	42.95	4	840	0.48%
2022/01/17	5	42.95	1	43.30	43.20	4	835	0.48%
2022/01/12	0	0.00	1	43.50	43.50	-1	831	-0.12%
2022/01/11	10	42.95	1	42.95	42.75	9	832	1.08%
2022/01/07	0	0.00	1	42.85	42.70	-1	861	-0.12%
2022/01/06	1	43.30	1	43.25	43.40	0	851	0.00%
2022/01/05	1	44.25	0	0.00	43.70	1	844	0.12%
2022/01/04	6	44.43	0	0.00	44.15	6	833	0.72%
2022/01/03	26	45.47	5	45.71	44.85	21	807	2.60%
2021/12/29	0	0.00	1	43.30	43.40	-1	657	-0.15%
2021/12/17	1	41.85	0	0.00	41.85	1	685	0.15%
2021/12/13	1	42.05	2	42.00	42.00	-1	700	-0.14%
2021/12/10	2	41.95	0	0.00	42.00	2	705	0.28%
2021/12/08	1	42.25	0	0.00	42.25	1	719	0.14%
2021/12/01	10	41.75	0	0.00	42.60	10	800	1.25%
2021/11/30	1	42.15	0	0.00	42.10	1	796	0.13%
2021/11/26	1	42.75	3	42.67	42.20	-2	783	-0.26%
2021/11/25	0	0.00	5	43.79	43.20	-5	766	-0.65%
2021/11/24	7	44.23	1	44.20	44.45	6	645	0.93%
2021/11/23	0	0.00	1	43.65	43.75	-1	629	-0.16%
2021/11/19	1	43.60	0	0.00	43.30	1	629	0.16%
2021/11/17	1	43.60	0	0.00	43.60	1	626	0.16%
2021/11/15	0	0.00	0.6	43.00	43.55	-0.6	634	-0.10%
2021/11/10	6	43.40	7	43.61	43.55	-1	665	-0.15%
2021/11/08	0	0.00	15	43.09	42.90	-15	666	-2.25%
2021/11/05	5	42.90	3	42.63	42.90	2	673	0.30%
2021/11/04	4	42.28	0	0.00	42.40	4	666	0.60%
2021/11/03	5	41.91	3	41.90	41.80	2	665	0.30%
2021/11/01	3	42.03	0	0.00	41.95	3	692	0.43%
2021/10/27	1	41.70	0	0.00	41.65	1	718	0.14%
2021/10/22	0	0.00	10	41.35	41.50	-10	751	-1.33%
2021/10/19	2	41.75	0	0.00	41.40	2	784	0.25%
2021/10/14	0.1	40.00	0	0.00	40.15	0.1	773	0.01%
2021/10/07	0	0.00	1	40.90	40.90	-1	829	-0.12%
2021/10/06	1	39.90	0	0.00	39.90	1	861	0.12%
2021/09/29	1	42.05	0	0.00	42.05	1	862	0.12%
2021/09/28	0	0.00	1	43.00	43.00	-1	865	-0.12%
2021/09/22	1	41.65	8	41.53	41.30	-7	866	-0.81%
2021/09/17	9	42.48	1	42.45	42.40	8	873	0.92%
2021/09/15	0	0.00	13	41.28	41.25	-13	879	-1.48%
2021/09/13	2	42.35	14	41.81	42.20	-12	897	-1.34%
2021/09/10	28	42.47	5	42.98	42.65	23	905	2.54%
2021/09/09	1	39.60	0	0.00	39.50	1	848	0.12%
2021/08/31	11	40.57	0	0.00	40.60	11	915	1.20%
2021/08/30	0	0.00	1	40.50	40.60	-1	936	-0.11%
2021/08/25	0	0.00	1	40.55	40.55	-1	1,002	-0.10%
2021/08/24	0	0.00	2	39.55	39.60	-2	1,152	-0.17%
2021/08/23	1.1	39.34	0	0.00	39.55	1.1	1,227	0.09%
2021/08/19	0	0.00	1	39.25	38.80	-1	1,247	-0.08%
2021/08/17	1	39.95	0	0.00	39.35	1	1,245	0.08%
2021/08/16	1	39.75	0	0.00	39.70	1	1,243	0.08%
2021/08/10	1	44.00	0	0.00	43.95	1	1,217	0.08%
2021/08/09	22	44.38	0	0.00	44.45	22	1,240	1.77%
2021/08/06	21	45.34	0	0.00	44.90	21	1,256	1.67%
2021/08/05	2	45.70	2	46.00	45.60	0	1,270	0.00%
2021/08/02	1	45.45	1	45.45	45.55	0	1,349	0.00%
2021/07/30	0	0.00	1	44.80	44.65	-1	1,345	-0.07%
2021/07/28	1	43.40	0	0.00	43.60	1	1,354	0.07%
2021/07/27	0.2	45.30	0	0.00	44.25	0.2	1,390	0.01%
2021/07/26	0	0.00	1	44.75	44.80	-1	1,423	-0.07%
2021/07/22	0	0.00	1	43.60	43.55	-1	1,455	-0.07%
2021/07/21	1	43.20	0	0.00	43.10	1	1,482	0.07%
2021/07/16	1	44.85	0	0.00	44.80	1	1,742	0.06%
2021/07/15	3	44.98	0	0.00	45.15	3	1,765	0.17%
2021/07/13	2	45.03	2	44.98	44.65	0	1,808	0.00%
2021/07/12	0	0.00	0.2	44.00	44.15	-0.2	1,817	-0.01%
2021/07/09	1	43.85	3	43.70	43.70	-2	1,856	-0.11%
2021/07/08	1	44.05	1	44.05	44.00	0	1,926	0.00%
2021/07/06	0	0.00	1	45.00	44.25	-1	2,080	-0.05%
2021/07/05	1.2	44.63	0	0.00	44.70	1.2	2,166	0.06%
2021/07/01	0	0.00	1	44.20	43.80	-1	2,527	-0.04%
2021/06/28	1	44.05	5.1	44.05	43.90	-4.1	3,193	-0.13%
2021/06/22	4	43.10	1	43.20	42.85	3	3,396	0.09%
2021/06/21	0	0.00	3	43.20	43.20	-3	3,394	-0.09%
2021/06/11	1	44.85	0	0.00	44.25	1	3,598	0.03%
2021/06/09	1	44.75	0	0.00	44.55	1	3,891	0.03%
2021/06/07	0	0.00	1	45.60	45.60	-1	3,983	-0.03%
2021/06/04	1	44.60	2	44.70	44.50	-1	3,988	-0.03%
2021/06/03	3	45.40	1	45.25	45.05	2	4,005	0.05%
2021/06/02	1	45.95	0	0.00	45.60	1	4,127	0.02%
2021/06/01	7	47.52	9	47.59	47.35	-2	4,108	-0.05%
2021/05/31	7	46.04	7	46.01	46.40	0	4,098	0.00%
2021/05/28	0	0.00	5	43.88	44.25	-5	4,039	-0.12%
2021/05/25	1	42.55	2	42.63	42.50	-1	4,088	-0.02%
2021/05/21	1	41.40	8	41.38	41.45	-7	4,162	-0.17%
2021/05/17	1	39.00	3	39.00	39.10	-2	4,172	-0.05%
2021/05/14	4	41.06	1	43.00	41.50	3	4,143	0.07%
2021/05/13	1	41.55	1	41.55	41.20	0	4,124	0.00%
2021/05/12	4	42.61	0	0.00	41.55	4	4,101	0.10%
2021/05/11	2	45.00	6	45.60	44.50	-4	4,055	-0.10%
2021/05/10	1	47.55	4	47.78	47.65	-3	4,019	-0.07%
2021/05/07	2	48.05	2	47.05	48.05	0	4,017	0.00%
2021/05/06	4	46.31	2	46.73	46.00	2	4,013	0.05%
2021/05/05	6	46.95	6	47.13	46.35	0	4,007	0.00%
2021/05/04	5	46.41	5	46.18	46.65	0	4,005	0.00%
2021/05/03	2	48.33	1	49.30	47.70	1	3,971	0.03%
2021/04/29	2	49.23	3	49.53	49.20	-1	3,938	-0.03%
2021/04/28	3	48.70	6	48.92	48.60	-3	3,933	-0.08%
2021/04/27	3	49.47	0	0.00	49.30	3	3,937	0.08%
2021/04/26	10	50.09	0	0.00	50.00	10	3,913	0.26%
2021/04/23	4	49.88	0	0.00	49.90	4	3,907	0.10%
2021/04/22	15	51.46	25	52.09	50.10	-10	3,948	-0.25%
2021/04/21	3	50.00	0	0.00	50.10	3	3,736	0.08%
2021/04/20	9	50.49	1	49.45	50.90	8	3,723	0.21%
2021/04/19	1	49.10	15	49.28	49.00	-14	3,710	-0.38%
2021/04/16	1	49.60	2	49.95	49.50	-1	3,718	-0.03%
2021/04/15	20	50.16	14	50.60	50.30	6	3,718	0.16%
2021/04/14	10	49.81	6	49.18	50.00	4	3,796	0.11%
2021/04/13	3.1	50.02	2	50.25	49.40	1.1	3,799	0.03%
2021/04/12	9	50.94	8.1	50.24	50.10	0.9	3,970	0.02%
2021/04/09	9	52.02	14.1	52.06	51.90	-5.1	3,932	-0.13%
2021/04/08	12.2	51.73	10	51.99	52.20	2.2	3,862	0.06%
2021/04/07	47.1	51.68	54.2	52.03	50.70	-7.1	3,714	-0.19%
2021/04/06	50	53.14	71.1	52.93	52.50	-21.1	3,493	-0.60%
2021/04/01	15.1	49.39	5	49.54	49.60	10.1	3,216	0.31%
2021/03/31	78	49.45	92.1	49.41	48.90	-14.1	3,118	-0.45%
2021/03/30	20.1	48.13	10	47.71	48.20	10.1	2,822	0.36%
2021/03/29	4	46.43	2	47.00	47.25	2	2,705	0.07%
2021/03/26	8	46.58	6	46.47	46.60	2	2,704	0.07%
2021/03/25	3	45.55	2	45.70	45.55	1	2,676	0.04%
2021/03/24	3	45.18	2	45.30	45.20	1	2,657	0.04%
2021/03/23	2	45.13	1	45.05	45.15	1	2,646	0.04%
2021/03/22	11	45.26	11	45.31	45.20	0	2,631	0.00%
2021/03/19	3	45.80	2	45.75	45.20	1	2,616	0.04%
2021/03/18	7	46.88	3	46.87	46.95	4	2,538	0.16%
2021/03/17	7	47.11	2	47.20	47.30	5	2,496	0.20%
2021/03/16	14	47.69	19	48.17	47.55	-5	2,473	-0.20%
2021/03/15	32.2	48.25	23	48.21	48.40	9.2	2,402	0.38%
2021/03/12	16.1	47.02	11	47.03	47.60	5.1	2,209	0.23%
2021/03/11	0	0.00	1	45.70	45.55	-1	2,186	-0.05%
2021/03/10	1	45.20	0	0.00	45.35	1	2,286	0.04%
2021/03/09	0	0.00	2	45.98	45.85	-2	2,292	-0.09%
2021/03/08	11	46.32	12	46.75	46.15	-1	2,275	-0.04%
2021/03/05	0	0.00	1	45.05	45.20	-1	2,151	-0.05%
2021/03/04	17	45.57	21	46.13	45.35	-4	2,166	-0.18%
2021/03/03	1	44.60	1	44.80	44.60	0	2,023	0.00%
2021/02/26	3	45.05	2	44.85	44.85	1	2,003	0.05%
2021/02/25	2	44.80	0	0.00	45.20	2	1,981	0.10%
2021/02/24	2	45.55	2	45.78	45.05	0	1,950	0.00%
2021/02/23	0	0.00	1	44.30	44.20	-1	1,878	-0.05%
2021/02/22	0	0.00	1	44.10	43.50	-1	1,865	-0.05%
2021/02/18	1	43.45	2	43.08	43.45	-1	1,875	-0.05%
2021/02/04	1	41.65	1	42.10	41.65	0	1,861	0.00%
2021/02/03	0	0.00	5	41.70	41.65	-5	1,868	-0.27%
2021/02/02	5	41.55	1	42.00	41.90	4	1,870	0.21%
2021/02/01	1	40.55	3	40.57	40.80	-2	1,862	-0.11%
2021/01/29	0	0.00	1	41.00	41.15	-1	1,855	-0.05%
2021/01/28	2	41.28	1	41.35	41.30	1	1,847	0.05%
2021/01/26	0	0.00	4	41.93	42.00	-4	1,846	-0.22%
2021/01/25	2	42.03	1	42.10	42.25	1	1,849	0.05%
2021/01/22	7	42.49	1	42.25	42.45	6	1,845	0.33%
2021/01/21	3	42.60	0	0.00	42.50	3	1,837	0.16%
2021/01/20	0	0.00	8	43.04	42.55	-8	1,823	-0.44%
2021/01/18	0	0.00	15	44.18	44.20	-15	1,784	-0.84%
2021/01/15	5	45.02	10	44.63	44.60	-5	1,782	-0.28%
2021/01/14	2	45.13	3	45.18	45.15	-1	1,722	-0.06%
2021/01/13	2	45.45	1	45.30	44.95	1	1,707	0.06%
2021/01/12	2	45.88	9	46.05	45.05	-7	1,690	-0.41%
2021/01/11	11	45.95	0	0.00	46.05	11	1,655	0.66%
2021/01/08	2	45.60	5	45.78	45.70	-3	1,624	-0.18%
2021/01/07	14	46.93	21	46.64	46.70	-7	1,588	-0.44%
2021/01/06	11	45.97	16	45.60	45.15	-5	1,466	-0.34%
2021/01/05	72	47.02	35	46.29	46.70	37	1,394	2.65%
2021/01/04	7	44.68	9	43.94	44.90	-2	1,172	-0.17%
2020/12/31	0	0.00	1	43.60	44.00	-1	1,105	-0.09%
2020/12/30	1	42.90	0	0.00	42.85	1	1,081	0.09%
2020/12/28	0	0.00	2	43.20	43.35	-2	1,083	-0.18%
2020/12/24	1	42.85	6	42.98	42.75	-5	1,073	-0.47%
2020/12/23	0	0.00	45	42.54	42.70	-45	1,075	-4.18%
2020/12/22	11	44.09	8	43.60	42.75	3	1,086	0.28%
2020/12/21	1	42.00	18	42.59	43.60	-17	1,054	-1.61%
2020/12/18	5	42.30	0	0.00	42.55	5	1,043	0.48%
2020/12/16	1	42.65	15	42.23	42.85	-14	1,066	-1.31%
2020/12/15	1	42.20	17	42.28	41.90	-16	1,080	-1.48%
2020/12/11	3	44.00	0	0.00	43.40	3	1,064	0.28%
2020/12/10	0	0.00	5	43.30	43.10	-5	1,050	-0.48%
2020/12/09	8	44.10	0	0.00	44.10	8	1,044	0.77%
2020/12/08	4	44.75	27	44.46	44.75	-23	1,045	-2.20%
2020/12/07	28	43.79	13	44.29	44.35	15	1,043	1.44%
2020/12/04	55	44.68	19	45.31	45.05	36	975	3.69%
2020/12/03	14	43.67	18	43.63	43.60	-4	858	-0.47%
2020/12/02	17	43.09	5	43.25	43.10	12	848	1.41%
2020/12/01	28	42.99	4	42.93	43.00	24	854	2.81%
2020/11/30	13	42.75	7	43.17	43.15	6	860	0.70%
2020/11/26	1	41.90	0	0.00	42.00	1	877	0.11%
2020/11/25	0	0.00	1	42.40	42.25	-1	1,016	-0.10%
2020/11/24	0	0.00	13	42.17	42.30	-13	1,028	-1.26%
2020/11/23	3	42.15	0	0.00	42.15	3	1,085	0.28%
2020/11/20	0	0.00	1	41.50	41.75	-1	1,109	-0.09%
2020/11/19	0	0.00	5	41.70	41.70	-5	1,145	-0.44%
2020/11/17	9	42.67	10	42.56	42.15	-1	1,262	-0.08%
2020/11/16	10	41.88	0	0.00	41.85	10	1,278	0.78%
2020/11/13	0	0.00	1	41.50	41.45	-1	1,284	-0.08%
2020/11/12	0	0.00	1	41.55	41.35	-1	1,305	-0.08%
2020/11/11	1	41.45	2	41.35	41.35	-1	1,324	-0.08%
2020/11/09	0	0.00	2	41.25	40.95	-2	1,345	-0.15%
2020/11/06	0	0.00	2	41.05	40.80	-2	1,357	-0.15%
2020/11/04	1	41.30	5	40.97	41.30	-4	1,392	-0.29%
2020/11/03	0	0.00	5	39.96	40.10	-5	1,396	-0.36%
2020/11/02	4	38.85	0	0.00	39.15	4	1,415	0.28%
2020/10/30	4	39.86	0	0.00	39.85	4	1,443	0.28%
2020/10/29	1	39.90	10	40.10	40.15	-9	1,445	-0.62%
2020/10/26	2	41.18	0	0.00	41.15	2	1,502	0.13%
2020/10/23	3	41.62	3	41.48	41.55	0	1,530	0.00%
2020/10/20	20	40.84	0	0.00	40.90	20	1,836	1.09%
2020/10/19	0	0.00	3	40.35	40.40	-3	1,886	-0.16%
2020/10/16	1	40.15	0	0.00	40.05	1	1,993	0.05%
2020/10/15	4	40.20	0	40.40	40.40	4	2,028	0.20%
2020/10/13	1	40.50	0	0.00	40.55	1	2,102	0.05%
2020/10/08	2	41.70	0	0.00	41.70	2	2,184	0.09%
2020/10/06	10	41.90	0	0.00	41.90	10	2,325	0.43%
2020/10/05	1	42.25	1	41.95	42.25	0	2,446	0.00%
2020/09/30	1	41.10	2	41.20	41.10	-1	2,681	-0.04%
2020/09/29	0	0.00	3	40.82	40.60	-3	3,296	-0.09%
2020/09/28	2	40.25	1	41.00	40.60	1	3,424	0.03%
2020/09/25	9	40.16	6	40.46	40.10	3	3,451	0.09%
2020/09/24	26	40.94	3	41.05	40.70	23	3,463	0.66%
2020/09/23	0	0.00	1	42.30	41.90	-1	3,494	-0.03%
2020/09/22	17	42.29	0	0.00	42.20	17	3,524	0.48%
2020/09/21	5	43.95	10	43.89	43.05	-5	3,526	-0.14%
2020/09/18	6	42.66	6	43.24	43.80	0	3,519	0.00%
2020/09/17	1	42.35	0	0.00	42.45	1	3,499	0.03%
2020/09/16	11	42.83	0	0.00	42.30	11	3,504	0.31%
2020/09/14	1	41.80	0	0.00	42.75	1	3,526	0.03%
2020/09/11	0	0.00	1	42.65	42.10	-1	3,523	-0.03%
2020/09/10	2	43.28	0	0.00	43.00	2	3,507	0.06%
2020/09/09	4	43.86	0	0.00	43.90	4	3,492	0.11%
2020/09/07	12	44.59	1	45.90	44.55	11	3,478	0.32%
2020/09/04	3	44.40	0	0.00	44.95	3	3,479	0.09%
2020/09/03	4	46.00	12	45.68	45.30	-8	3,478	-0.23%
2020/09/01	11	45.83	8	45.72	45.80	3	3,459	0.09%
2020/08/31	21	46.53	16	46.27	46.20	5	3,432	0.15%
2020/08/28	1	44.35	0	0.00	44.35	1	3,292	0.03%
2020/08/27	18	46.17	34	45.99	45.15	-16	3,278	-0.49%
2020/08/26	25	45.29	25	45.04	45.15	0	3,224	0.00%
2020/08/25	16	45.25	14	44.90	45.40	2	3,196	0.06%
2020/08/24	21	45.30	12	45.08	45.10	9	3,156	0.29%
2020/08/21	1	42.75	1	42.25	42.85	0	3,051	0.00%
2020/08/19	2	43.73	10	43.25	43.15	-8	2,997	-0.27%
2020/08/18	0	0.00	13	44.92	43.90	-13	2,984	-0.44%
2020/08/17	13	44.88	4	44.83	44.60	9	2,965	0.30%
2020/08/14	0	0.00	8	43.83	44.05	-8	2,946	-0.27%
2020/08/13	4	43.96	4	44.16	43.50	0	2,939	0.00%
2020/08/12	1	43.55	1	43.80	43.70	0	2,915	0.00%
2020/08/11	8	43.49	2	43.68	43.35	6	2,907	0.21%
2020/08/10	6	44.03	4	44.53	44.05	2	2,926	0.07%
2020/08/07	0	0.00	2	44.40	44.25	-2	2,921	-0.07%
2020/08/06	0	0.00	5	45.17	44.90	-5	2,913	-0.17%
2020/08/05	15	45.73	9	45.90	45.70	6	2,918	0.21%
2020/08/03	1	44.40	0	0.00	44.30	1	2,989	0.03%
2020/07/31	1	44.65	0	0.00	44.90	1	3,001	0.03%
2020/07/30	6	44.28	2	44.30	44.45	4	2,976	0.13%
2020/07/29	5	44.60	8	44.34	44.50	-3	2,951	-0.10%
2020/07/28	9	45.18	15	45.99	44.25	-6	2,924	-0.21%
2020/07/27	46	47.60	40	48.46	46.20	6	2,815	0.21%
2020/07/24	40	46.97	36	46.92	47.15	4	2,675	0.15%
2020/07/23	32	49.39	6	49.13	48.70	26	2,598	1.00%
2020/07/22	29	50.62	42	50.52	50.70	-13	2,542	-0.51%
2020/07/21	2	48.10	4	47.90	48.00	-2	2,431	-0.08%
2020/07/20	10	45.79	13	46.07	46.90	-3	2,388	-0.13%
2020/07/17	31	48.08	15	47.63	47.30	16	2,362	0.68%
2020/07/16	5	46.58	4	46.69	46.95	1	2,315	0.04%
2020/07/15	5	48.12	6	48.80	47.75	-1	2,281	-0.04%
2020/07/14	13	48.18	16	48.42	47.80	-3	2,232	-0.13%
2020/07/13	5	50.22	7	52.00	50.10	-2	2,161	-0.09%
2020/07/10	25	49.71	24	51.31	51.40	1	2,095	0.05%
2020/07/09	24	52.23	22	52.11	50.80	2	1,975	0.10%
2020/07/08	42	53.22	59	53.03	53.40	-17	1,737	-0.98%
2020/07/07	3	50.00	4	50.00	50.00	-1	1,121	-0.09%
2020/07/06	0	0.00	3	45.50	45.50	-3	999	-0.30%
2020/07/03	0	0.00	3.3	41.40	41.40	-3.3	974	-0.33%
2020/07/02	6	36.90	0	0.00	37.65	6	952	0.63%
2020/06/24	0	0.00	7	38.92	39.00	-7	849	-0.82%
2020/06/23	0	0.00	1	38.90	38.85	-1	857	-0.12%
2020/06/22	1	39.05	2	39.20	39.15	-1	852	-0.12%
2020/06/11	2	37.80	0	0.00	37.45	2	840	0.24%
2020/06/10	0	0.00	1	38.40	38.65	-1	832	-0.12%
2020/06/08	1	37.90	1	38.15	37.90	0	852	0.00%
2020/06/05	1	38.15	0	0.00	38.10	1	843	0.12%
2020/06/04	1.3	37.66	0	0.00	37.70	1.3	846	0.15%
2020/06/02	2	37.95	0	0.00	37.55	2	852	0.23%
2020/05/28	0	0.00	2	37.40	37.15	-2	839	-0.24%
2020/05/21	0	0.00	2	37.05	37.15	-2	839	-0.24%
2020/05/18	0.2	37.05	1	37.10	37.05	-0.8	834	-0.10%
2020/05/15	2	37.78	5	37.76	37.25	-3	830	-0.36%
2020/05/14	2	37.10	0.1	37.20	37.05	1.9	794	0.24%
2020/05/13	4	37.35	0	0.00	37.50	4	781	0.51%
2020/05/12	4	37.55	2	37.68	37.50	2	773	0.26%
2020/05/11	3	38.08	0	0.00	38.10	3	751	0.40%
2020/05/08	1	35.90	2	36.65	36.95	-1	698	-0.14%
2020/05/07	10	34.90	0	0.00	34.90	10	638	1.57%
2020/04/27	1	32.90	0	0.00	33.00	1	653	0.15%
2020/04/16	1	32.50	0	0.00	32.90	1	639	0.16%
2020/04/13	0	0.00	1	31.90	32.05	-1	644	-0.16%
2020/04/10	3	32.40	0	0.00	32.30	3	647	0.46%
2020/04/06	0	32.70	0	0.00	30.70	0	627	0.00%
2020/04/01	0	0.00	1	30.65	30.65	-1	629	-0.16%
2020/03/27	1	30.25	0	0.00	30.20	1	620	0.16%
2020/03/19	1	27.65	0	0.00	25.60	1	607	0.16%
2020/03/13	1	29.00	0	0.00	29.00	1	565	0.18%
2020/03/12	1	31.60	0	0.00	31.20	1	541	0.18%
2020/03/10	2	32.98	0	0.00	33.60	2	522	0.38%
2020/03/09	0	0.00	2	34.50	33.90	-2	507	-0.39%
2020/03/05	2	34.95	0	0.00	34.95	2	502	0.40%
2020/03/03	1	34.90	0	0.00	34.80	1	519	0.19%
2020/03/02	0	0.00	11	34.70	34.55	-11	520	-2.11%
2020/02/27	0	0.00	3	35.15	35.30	-3	513	-0.58%
2020/02/26	0	0.00	1	35.70	35.60	-1	518	-0.19%
2020/02/21	0.1	36.25	0	0.00	36.15	0.1	520	0.02%
2020/02/17	0	0.00	2	35.65	35.60	-2	530	-0.38%
2020/02/14	2	35.88	3	35.87	35.85	-1	533	-0.19%
2020/02/13	0	0.00	1	35.75	35.65	-1	546	-0.18%
2020/02/11	2	35.10	1	35.30	35.05	1	557	0.18%
2020/02/10	1	35.00	0	0.00	34.95	1	554	0.18%
2020/02/07	0	0.00	1	36.05	35.80	-1	547	-0.18%
2020/02/06	0	0.00	1	36.45	36.50	-1	557	-0.18%
2020/02/05	0	0.00	1	36.20	36.20	-1	589	-0.17%
2020/02/03	0	0.00	6	35.39	35.60	-6	594	-1.01%
2020/01/31	0.1	36.95	0	0.00	36.65	0.1	584	0.02%
2020/01/30	21.2	36.71	0	0.00	36.50	21.2	582	3.65%
2020/01/16	1.2	39.09	0	0.00	39.15	1.2	570	0.22%
2020/01/09	1	38.50	0	0.00	38.30	1	643	0.16%
2020/01/07	0	0.00	1	38.70	38.80	-1	653	-0.15%
2020/01/06	0	0.00	5	38.95	38.90	-5	654	-0.76%
2020/01/03	1	39.30	3	39.65	39.50	-2	657	-0.30%
2020/01/02	0	0.00	9	39.80	39.65	-9	665	-1.35%
2019/12/31	1	39.80	10	39.75	39.70	-9	684	-1.31%
2019/12/25	0	0.00	2	39.80	39.85	-2	785	-0.25%
2019/12/23	0	0.00	3	40.03	39.95	-3	803	-0.37%
2019/12/20	1	40.20	0	0.00	40.15	1	833	0.12%
2019/12/19	2	40.13	0	0.00	40.25	2	830	0.24%
2019/12/17	13	39.45	0	0.00	39.50	13	819	1.59%
2019/12/16	7	39.20	0	0.00	39.35	7	823	0.85%
2019/12/12	3	39.67	2	40.00	39.60	1	846	0.12%
2019/12/10	0	0.00	1	39.30	39.35	-1	853	-0.12%
2019/12/09	1	39.55	0	0.00	39.55	1	862	0.12%
2019/12/04	1	39.00	0	0.00	38.95	1	923	0.11%
2019/12/03	0	0.00	2	39.00	38.95	-2	928	-0.22%
2019/12/02	2	39.25	0	0.00	39.25	2	929	0.22%
2019/11/28	10	39.65	0	0.00	39.95	10	935	1.07%
2019/11/27	0.1	39.55	0	0.00	39.55	0.1	925	0.02%
2019/11/26	0	0.00	25	39.47	39.35	-25	924	-2.70%
2019/11/25	29.2	39.58	1	39.55	39.50	28.2	923	3.05%
2019/11/20	1	39.40	0	0.00	39.05	1	928	0.11%
2019/11/19	2	38.90	0	0.00	38.95	2	934	0.21%
2019/11/15	1	38.60	0	0.00	38.55	1	978	0.10%
2019/11/11	0	0.00	1	38.90	38.90	-1	985	-0.10%
2019/11/08	2	39.95	0	0.00	39.95	2	983	0.20%
2019/11/07	0	0.00	2	39.93	40.00	-2	989	-0.20%
2019/11/05	0	0.00	4	40.48	40.30	-4	988	-0.40%
2019/11/04	0	0.00	2	40.23	40.25	-2	982	-0.20%
2019/10/30	2	38.90	20	38.95	38.90	-18	980	-1.84%
2019/10/29	4	39.40	5	39.28	39.10	-1	975	-0.10%
2019/10/28	20	39.45	6	39.55	39.45	14	980	1.43%
2019/10/25	2	39.05	3	38.90	39.15	-1	977	-0.10%
2019/10/24	2	38.60	5	38.89	38.95	-3	972	-0.31%
2019/10/22	2	39.15	0	0.00	39.10	2	991	0.20%
2019/10/21	6	39.53	2	39.13	39.20	4	997	0.40%
2019/10/18	0	0.00	2	39.33	39.50	-2	980	-0.20%
2019/10/16	3	38.40	4	38.15	38.10	-1	944	-0.11%
2019/10/15	1.1	37.71	0	0.00	38.05	1.1	940	0.12%
2019/10/14	2	37.35	0	0.00	37.30	2	940	0.21%
2019/10/08	0	0.00	1	37.45	37.40	-1	942	-0.11%
2019/10/02	1	38.40	0	0.00	38.60	1	1,064	0.09%
2019/10/01	0	0.00	1	38.00	37.95	-1	1,070	-0.09%
2019/09/27	1	38.70	2	38.70	38.70	-1	1,051	-0.10%
2019/09/25	6	39.20	0	0.00	39.05	6	1,072	0.56%
2019/09/18	0	0.00	3	39.75	39.75	-3	1,054	-0.28%
2019/09/17	1	39.65	0	0.00	39.70	1	1,052	0.10%
2019/09/16	0.1	40.35	0	0.00	40.00	0.1	1,043	0.01%
2019/09/12	1	40.30	0	0.00	40.35	1	1,049	0.10%
2019/09/11	3	40.00	0	0.00	40.00	3	1,054	0.28%
2019/09/10	0	0.00	4	40.14	40.10	-4	1,059	-0.38%
2019/09/09	0	0.00	5	41.60	41.60	-5	1,023	-0.49%
2019/08/28	2	41.40	0	0.00	41.50	2	1,041	0.19%
2019/08/27	0	0.00	1	41.50	41.35	-1	1,047	-0.10%
2019/08/26	0	0.00	6	41.48	41.45	-6	1,047	-0.57%
2019/08/23	2	42.40	10	42.42	42.40	-8	1,048	-0.76%
2019/08/20	7	42.66	2	43.30	42.95	5	1,067	0.47%
2019/08/19	6	42.35	0	0.00	42.15	6	1,046	0.57%
2019/08/16	4	41.73	2	41.95	41.95	2	1,081	0.18%
2019/08/15	4	41.55	2	41.55	41.60	2	1,090	0.18%
2019/08/14	2	41.95	2	41.95	41.80	0	1,106	0.00%
2019/08/13	4	41.89	10	41.95	41.80	-6	1,132	-0.53%
2019/08/12	2	42.85	1	42.55	42.75	1	1,159	0.09%
2019/08/08	1	42.00	0	0.00	42.10	1	1,193	0.08%
2019/08/07	10	41.76	1	41.70	41.70	9	1,275	0.71%
2019/08/06	3	40.77	4	40.90	41.30	-1	1,320	-0.08%
2019/08/05	2	42.05	0	0.00	41.55	2	1,450	0.14%
2019/08/02	2	42.18	26	42.07	42.00	-24	1,488	-1.61%
2019/07/30	1	44.00	0	0.00	43.95	1	1,540	0.06%
2019/07/29	0	0.00	1	45.10	45.00	-1	1,551	-0.06%
2019/07/25	3	45.68	0	0.00	45.70	3	1,594	0.19%
2019/07/24	1	45.80	1	45.80	45.80	0	1,606	0.00%
2019/07/23	4	44.70	0	0.00	44.70	4	1,599	0.25%
2019/07/22	1.1	44.69	0	0.00	44.65	1.1	1,611	0.07%
2019/07/19	4	44.55	4	44.55	44.50	0	1,663	0.00%
2019/07/18	2	44.55	0	0.00	44.45	2	1,700	0.12%
2019/07/15	0	0.00	2	44.60	44.60	-2	1,756	-0.11%
2019/07/12	8	45.29	0	0.00	45.10	8	1,768	0.45%
2019/07/11	10	45.34	0	0.00	45.30	10	1,797	0.56%
2019/07/10	4	45.40	10	45.49	45.20	-6	1,821	-0.33%
2019/07/09	1	48.95	1	49.00	48.95	0	1,784	0.00%
2019/07/08	3	48.40	1	48.40	48.40	2	1,770	0.11%
2019/07/05	0	0.00	2	48.20	48.25	-2	1,791	-0.11%
2019/07/04	0	0.00	1	48.10	48.15	-1	1,838	-0.05%
2019/07/02	0	0.00	0.1	47.55	47.85	-0.1	1,833	-0.01%
2019/07/01	2	47.95	0	0.00	47.95	2	1,843	0.11%
2019/06/24	1	47.60	5	47.72	47.70	-4	2,024	-0.20%
2019/06/21	1	47.45	0	0.00	47.10	1	2,084	0.05%
2019/06/20	1	47.20	0	0.00	47.40	1	2,107	0.05%
2019/06/19	4	47.25	0	0.00	47.15	4	2,116	0.19%
2019/06/18	3	47.25	0	0.00	47.10	3	2,118	0.14%
2019/06/14	1	46.70	0	0.00	46.55	1	2,110	0.05%
2019/06/13	2	46.70	0	0.00	46.90	2	2,120	0.09%
2019/06/12	1	47.60	1	47.10	47.00	0	2,140	0.00%
2019/06/10	1	46.30	0	0.00	46.55	1	2,133	0.05%
2019/06/05	2	46.20	1	46.30	46.10	1	2,145	0.05%
2019/06/04	0	0.00	1	46.30	46.10	-1	2,142	-0.05%
2019/06/03	1	45.85	0	0.00	46.05	1	2,149	0.05%
2019/05/30	0	0.00	1	45.90	46.40	-1	2,146	-0.05%
2019/05/29	2	45.58	0	0.00	45.50	2	2,155	0.09%
2019/05/28	2	46.23	0	0.00	46.45	2	2,151	0.09%
2019/05/27	3	46.88	1	47.40	46.60	2	2,158	0.09%
2019/05/24	4	46.90	4	47.16	46.90	0	2,158	0.00%
2019/05/23	1	46.25	50	47.05	46.25	-49	2,142	-2.29%
2019/05/22	5	47.80	70	48.11	47.75	-65	2,103	-3.09%
2019/05/21	2	48.18	0	0.00	48.40	2	2,088	0.10%
2019/05/20	21	48.02	2	48.25	48.50	19	2,065	0.92%
2019/05/17	3	49.40	4	49.90	49.00	-1	2,047	-0.05%
2019/05/16	40	51.15	8	51.50	50.10	32	2,022	1.58%
2019/05/15	5	51.42	8	51.45	51.70	-3	1,996	-0.15%
2019/05/14	2	49.55	1	49.80	50.30	1	1,919	0.05%
2019/05/13	19	50.69	11	51.42	50.40	8	1,877	0.43%
2019/05/10	21	49.86	11	49.70	50.00	10	1,744	0.57%
2019/05/09	18	49.96	2	49.85	49.60	16	1,700	0.94%
2019/05/08	0	0.00	3	49.90	49.80	-3	1,677	-0.18%
2019/05/07	0	0.00	4	49.20	49.55	-4	1,646	-0.24%
2019/05/06	2	48.20	50	47.87	47.90	-48	1,626	-2.95%
2019/05/03	2	49.00	0	0.00	48.90	2	1,606	0.12%
2019/05/02	1	49.65	1	50.30	49.90	0	1,582	0.00%
2019/04/30	2	48.73	1	49.35	50.00	1	1,561	0.06%
2019/04/29	1	48.75	0	0.00	48.65	1	1,548	0.06%
2019/04/26	3	49.75	32	49.84	49.65	-29	1,528	-1.90%
2019/04/25	11	50.54	2	50.70	50.60	9	1,514	0.59%
2019/04/24	1	49.85	3	49.95	49.85	-2	1,471	-0.14%
2019/04/23	3	48.30	4	48.96	49.20	-1	1,446	-0.07%
2019/04/22	4	49.05	0	0.00	48.75	4	1,420	0.28%
2019/04/19	1	49.50	0	0.00	49.80	1	1,395	0.07%
2019/04/18	6	49.60	0	0.00	49.60	6	1,383	0.43%
2019/04/17	1	49.70	2	49.85	49.80	-1	1,359	-0.07%
2019/04/16	21	50.01	0	0.00	49.95	21	1,325	1.58%
2019/04/15	2	51.00	5	50.72	51.00	-3	1,297	-0.23%
2019/04/12	5	49.87	5	50.76	49.80	0	1,266	0.00%
2019/04/11	1	50.10	3	49.78	50.10	-2	1,208	-0.17%
2019/04/10	6	49.20	5	49.91	49.15	1	1,152	0.09%
2019/04/09	9	48.86	4	48.85	48.90	5	1,084	0.46%
2019/04/08	6	48.50	0	0.00	48.65	6	1,069	0.56%
2019/04/03	16	48.14	0	0.00	48.15	16	1,048	1.53%
2019/04/02	6	48.21	0	0.00	48.35	6	1,023	0.59%
2019/04/01	17	47.99	8	48.24	47.85	9	992	0.91%
2019/03/29	11	47.40	4	47.43	47.00	7	919	0.76%
2019/03/28	0	0.00	3	47.05	47.00	-3	894	-0.34%
2019/03/27	4	46.50	12	46.52	46.50	-8	859	-0.93%
2019/03/26	16	46.28	28	45.93	46.20	-12	834	-1.44%
2019/03/22	0	0.00	1	44.60	44.90	-1	734	-0.14%
2019/03/20	0	0.00	4	44.18	44.45	-4	702	-0.57%
2019/03/15	16	43.44	0	0.00	43.50	16	677	2.36%
2019/03/14	14	43.18	1	43.05	43.00	13	661	1.97%
2019/03/13	20	43.01	0	0.00	42.90	20	667	3.00%
2019/03/04	1	41.90	1	42.35	42.35	0	800	0.00%
2019/02/26	1	42.10	0	0.00	42.00	1	799	0.13%
2019/02/14	3	41.77	0	0.00	42.20	3	776	0.39%
2019/02/12	0	41.25	0	0.00	41.25	0	770	0.00%
2019/02/11	0	41.10	0	0.00	41.10	0	780	0.00%
2019/01/28	1	41.20	0	0.00	41.20	1	788	0.13%
2019/01/24	0	40.45	5	40.45	40.20	-5	794	-0.63%
2019/01/18	0	0.00	10	41.20	41.05	-10	802	-1.25%
2019/01/16	0	40.20	0	0.00	40.20	0	802	0.00%
2019/01/15	2	40.00	0	0.00	39.95	2	793	0.25%
2019/01/10	2	40.90	0	0.00	41.20	2	790	0.25%
2019/01/09	0	0.00	3	40.60	40.80	-3	798	-0.38%
2019/01/08	1	40.00	0	0.00	40.35	1	803	0.12%
2019/01/07	1	40.20	2	40.60	40.20	-1	807	-0.12%
2019/01/04	3	40.17	0	0.00	40.05	3	816	0.37%
2019/01/03	0	0.00	10	41.20	41.15	-10	879	-1.14%
2018/12/28	0	0.00	1	41.80	42.00	-1	888	-0.11%
2018/12/27	0	0.00	2	42.40	42.15	-2	905	-0.22%
2018/12/26	2	42.43	1	41.80	41.80	1	901	0.11%
2018/12/24	0	0.00	1	42.65	42.80	-1	909	-0.11%
2018/12/19	0	0.00	1	43.00	42.80	-1	922	-0.11%
2018/12/18	0	0.00	25	42.67	42.70	-25	925	-2.70%
2018/12/17	0	0.00	5	43.42	43.20	-5	940	-0.53%
2018/12/14	0	0.00	1	43.50	43.50	-1	942	-0.11%
2018/12/13	1	43.60	4	43.43	43.40	-3	945	-0.32%
2018/12/12	3	43.30	0	0.00	43.25	3	944	0.32%
2018/12/11	0	0.00	2	43.25	43.10	-2	946	-0.21%
2018/12/10	4	42.90	4	43.38	42.90	0	951	0.00%
2018/12/06	1	43.35	1	42.60	42.60	0	955	0.00%
2018/12/05	8	43.95	0	0.00	43.85	8	948	0.84%
2018/12/04	3	44.70	1	45.05	44.90	2	970	0.21%
2018/12/03	16	44.97	0	0.00	44.85	16	992	1.61%
2018/11/30	0	0.00	2	43.75	44.75	-2	983	-0.20%
2018/11/23	0	0.00	2	41.48	41.55	-2	888	-0.23%
2018/11/12	0	0.00	25	40.52	39.90	-25	1,108	-2.26%
2018/11/09	5	40.10	0	0.00	40.10	5	1,214	0.41%
2018/11/08	0	0.00	2	40.30	40.80	-2	1,358	-0.15%
2018/11/07	22	39.79	2	39.50	39.95	20	1,367	1.46%
2018/11/05	0	0.00	1	39.85	39.85	-1	1,389	-0.07%
2018/10/31	2	38.40	2	38.40	38.40	0	1,410	0.00%
2018/10/29	2	37.75	2	37.20	37.20	0	1,541	0.00%
2018/10/22	0	0.00	0.3	39.95	39.90	-0.3	1,607	-0.02%
2018/10/18	10	39.65	0	0.00	39.65	10	1,597	0.63%
2018/10/17	1	38.95	0	0.00	38.80	1	1,597	0.06%
2018/10/11	5	37.40	0	0.00	37.35	5	1,594	0.31%
2018/10/09	0	0.00	2	41.50	41.45	-2	1,530	-0.13%
2018/10/05	2	41.43	5	41.71	41.00	-3	1,534	-0.20%
2018/10/04	0	0.00	1	42.45	42.45	-1	1,520	-0.07%
2018/10/03	0	0.00	2	42.40	42.40	-2	1,527	-0.13%
2018/10/01	1	41.60	0	0.00	41.65	1	1,543	0.06%
2018/09/28	4	42.04	2	41.95	42.05	2	1,557	0.13%
2018/09/18	1	43.05	2	43.20	43.55	-1	1,601	-0.06%
2018/09/13	1	42.90	1	43.45	43.50	0	1,658	0.00%
2018/09/11	1	42.65	5	42.88	43.20	-4	1,661	-0.24%
2018/09/10	4	43.54	33	44.16	42.75	-29	1,671	-1.73%
2018/09/07	5	45.64	2	46.80	44.80	3	1,864	0.16%
2018/09/05	5	45.87	2	45.90	45.65	3	1,856	0.16%
2018/09/04	3	45.70	3	45.42	45.75	0	1,937	0.00%
2018/09/03	2	44.93	0	0.00	44.75	2	1,950	0.10%
2018/08/29	10	46.80	0	0.00	46.30	10	1,985	0.50%
2018/08/28	4	46.33	8	46.34	46.50	-4	1,955	-0.20%
2018/08/27	0	0.00	1	45.50	45.50	-1	1,901	-0.05%
2018/08/24	1	45.00	2	45.18	45.00	-1	1,908	-0.05%
2018/08/22	7	45.16	1	46.00	45.20	6	1,912	0.31%
2018/08/21	0	0.00	1	45.95	45.95	-1	1,903	-0.05%
2018/08/20	20	45.11	1	45.20	44.90	19	1,895	1.00%
2018/08/17	1	46.00	5	46.30	45.40	-4	1,908	-0.21%
2018/08/16	6	45.06	43	45.21	45.85	-37	1,861	-1.99%
2018/08/15	3	43.52	5	44.03	44.15	-2	1,755	-0.11%
2018/08/14	0	0.00	1	42.00	42.50	-1	1,646	-0.06%
2018/08/10	0	0.00	1	42.15	42.00	-1	1,663	-0.06%
2018/08/09	10	41.75	0	0.00	41.50	10	1,648	0.61%
2018/08/08	1	41.65	1	42.10	42.00	0	1,649	0.00%
2018/08/06	0	0.00	2	41.40	41.50	-2	1,643	-0.12%
2018/08/03	13	40.22	11	41.02	40.95	2	1,645	0.12%
2018/08/02	11	43.14	0	0.00	43.25	11	1,551	0.71%
2018/08/01	5	43.78	3	43.73	43.70	2	1,541	0.13%
2018/07/30	7	43.01	1	43.05	43.00	6	1,501	0.40%
2018/07/27	3	42.27	7	42.00	42.25	-4	1,483	-0.27%
2018/07/20	7	41.65	0	0.00	41.70	7	1,505	0.47%
2018/07/19	1	41.85	0	0.00	41.80	1	1,505	0.07%
2018/07/16	2	42.75	2	43.10	42.75	0	1,509	0.00%
2018/07/10	0	0.00	1	41.65	41.85	-1	1,568	-0.06%
2018/07/09	1	40.55	2	41.48	42.10	-1	1,567	-0.06%
2018/07/04	1	40.85	2	41.35	40.80	-1	1,605	-0.06%
2018/07/03	1	42.55	0	0.00	41.50	1	1,611	0.06%
2018/07/02	1	42.90	0	0.00	43.00	1	1,620	0.06%
2018/06/28	0	0.00	40	42.80	42.75	-40	1,676	-2.39%
2018/06/26	2	43.00	0	0.00	43.00	2	1,686	0.12%
2018/06/22	22	42.68	40	42.50	42.55	-18	1,660	-1.08%
2018/06/21	12	43.63	0	0.00	43.60	12	1,647	0.73%
2018/06/20	10	43.39	1	43.55	43.80	9	1,659	0.54%
2018/06/19	6	44.73	0	0.00	44.15	6	1,663	0.36%
2018/06/15	24	45.35	0	0.00	44.95	24	1,663	1.44%
2018/06/14	22	45.51	0	0.00	45.00	22	1,438	1.53%
2018/06/13	3	44.80	3	45.28	45.40	0	1,444	0.00%
2018/06/12	7	45.66	1	46.00	44.70	6	1,441	0.42%
2018/06/08	1	46.50	0	0.00	46.00	1	1,409	0.07%
2018/06/07	1	46.95	0	0.00	47.10	1	1,416	0.07%
2018/06/06	1	46.60	0	0.00	46.85	1	1,421	0.07%
2018/05/31	0	0.00	1	47.90	47.90	-1	1,479	-0.07%
2018/05/30	2	46.40	0	0.00	46.80	2	1,476	0.14%
2018/05/29	0	0.00	20	47.50	47.55	-20	1,485	-1.35%
2018/05/28	0	0.00	1	47.65	48.00	-1	1,519	-0.07%
2018/05/25	2	47.75	32	47.41	47.20	-30	1,525	-1.97%
2018/05/24	1	46.80	0	0.00	47.10	1	1,510	0.07%
2018/05/22	12	47.13	3	47.48	47.30	9	1,526	0.59%
2018/05/21	1	46.85	3	46.13	47.15	-2	1,519	-0.13%
2018/05/16	0	0.00	2	45.30	44.95	-2	1,634	-0.12%
2018/05/15	1	44.50	0	0.00	44.40	1	1,691	0.06%
2018/05/14	5	45.05	10	45.08	45.40	-5	1,799	-0.28%
2018/05/11	8	45.71	11	45.16	45.00	-3	1,830	-0.16%
2018/05/10	0	0.00	2	44.60	45.30	-2	1,823	-0.11%
2018/05/09	4	43.70	0	0.00	43.75	4	1,836	0.22%
2018/05/08	5	43.70	4	43.69	43.70	1	1,865	0.05%
2018/05/07	10	43.20	0	0.00	43.25	10	1,919	0.52%
2018/05/03	2	42.95	2	43.10	42.95	0	2,116	0.00%
2018/04/30	1	42.50	8	42.11	43.10	-7	2,256	-0.31%
2018/04/27	4	41.30	2	41.95	41.30	2	2,371	0.08%
2018/04/26	8	41.25	6	41.72	41.05	2	2,461	0.08%
2018/04/25	0	0.00	2	41.90	42.10	-2	2,550	-0.08%
2018/04/24	4	42.48	4	42.28	42.35	0	2,653	0.00%
2018/04/23	4	43.63	0	0.00	43.60	4	2,826	0.14%
2018/04/20	1	44.20	2	44.00	44.35	-1	2,946	-0.03%
2018/04/19	2	44.35	4	44.15	44.35	-2	3,197	-0.06%
2018/04/18	7	43.35	6	44.00	43.30	1	3,615	0.03%
2018/04/17	4	44.50	0	0.00	44.00	4	3,784	0.11%
2018/04/13	0	0.00	2	45.70	45.55	-2	4,085	-0.05%
2018/04/12	2	45.90	0	0.00	45.15	2	4,140	0.05%
2018/04/03	8	47.30	0	0.00	47.30	8	4,412	0.18%
2018/04/02	1	47.15	4	47.29	48.00	-3	4,452	-0.07%
2018/03/31	0	0.00	17	46.02	46.05	-17	4,492	-0.38%
2018/03/29	19	45.14	0	0.00	45.00	19	4,935	0.38%
2018/03/23	4	45.50	0	0.00	45.75	4	5,695	0.07%
2018/03/22	2	46.50	2	47.18	46.50	0	5,687	0.00%
2018/03/19	2	47.65	2	47.90	47.65	0	5,678	0.00%
2018/03/16	3	47.23	4	47.30	47.25	-1	5,658	-0.02%
2018/03/15	6	47.12	2	46.60	46.55	4	5,650	0.07%
2018/03/14	9	47.12	12	47.25	47.35	-3	5,646	-0.05%
2018/03/13	7	47.70	1	47.95	48.00	6	5,633	0.11%
2018/03/12	2	48.35	0	0.00	48.50	2	5,630	0.04%
2018/03/09	1	47.40	30	48.06	49.00	-29	5,632	-0.51%
2018/03/08	21	47.06	0	0.00	46.80	21	5,634	0.37%
2018/03/07	11	48.01	12	48.09	47.85	-1	5,602	-0.02%
2018/03/06	5	48.11	0	0.00	48.50	5	5,621	0.09%
2018/03/05	10	48.53	3	48.47	48.10	7	5,620	0.12%
2018/03/02	4	48.80	2	49.20	48.85	2	5,613	0.04%
2018/03/01	6	49.23	4	50.10	49.40	2	5,600	0.04%
2018/02/27	4	49.63	2	50.70	49.45	2	5,569	0.04%
2018/02/26	4	50.00	0	0.00	50.30	4	5,560	0.07%
2018/02/23	4	50.45	4	51.48	50.30	0	5,570	0.00%
2018/02/22	2	50.50	2	51.00	50.50	0	5,565	0.00%
2018/02/21	4	50.60	8	50.68	50.90	-4	5,563	-0.07%
2018/02/12	12	48.92	2	48.80	48.80	10	5,564	0.18%
2018/02/09	2	48.60	2	50.30	50.70	0	5,536	0.00%
2018/02/08	2	51.20	3	50.60	51.20	-1	5,503	-0.02%
2018/02/07	4	49.98	27	49.78	49.05	-23	5,471	-0.42%
2018/02/06	28	47.74	6	50.72	47.35	22	5,452	0.40%
2018/02/05	2	51.00	0	0.00	52.60	2	5,496	0.04%
2018/02/02	2	52.90	2	53.30	52.90	0	5,490	0.00%
2018/02/01	2	52.90	0	0.00	52.90	2	5,513	0.04%
2018/01/31	5	53.24	4	53.55	53.80	1	5,515	0.02%
2018/01/30	7	53.10	9	53.82	53.20	-2	5,527	-0.04%
2018/01/29	38	54.01	3	56.27	53.70	35	5,645	0.62%
2018/01/26	1	55.90	1	55.20	55.90	0	5,568	0.00%
2018/01/25	11	54.94	15	54.53	54.30	-4	5,551	-0.07%
2018/01/24	2	53.00	54	53.08	55.00	-52	5,524	-0.94%
2018/01/23	5	53.80	7	54.37	53.50	-2	5,508	-0.04%
2018/01/22	0	0.00	1	53.90	54.60	-1	5,472	-0.02%
2018/01/19	3	53.63	6	53.90	53.40	-3	5,502	-0.05%
2018/01/18	2	54.50	4	54.85	54.50	-2	5,542	-0.04%
2018/01/17	4	54.50	11	55.21	54.40	-7	5,908	-0.12%
2018/01/16	10	54.09	2	54.80	53.90	8	5,799	0.14%
2018/01/15	2	52.80	4	53.85	54.80	-2	5,700	-0.04%
2018/01/12	19	53.52	65	53.18	53.20	-46	5,469	-0.84%
2018/01/11	2	51.00	26	49.99	51.00	-24	5,056	-0.47%
2018/01/10	37	49.84	32	49.60	48.95	5	4,929	0.10%
2018/01/09	6	47.93	4	47.80	47.50	2	4,691	0.04%
2018/01/08	0	0.00	1	47.30	47.10	-1	4,696	-0.02%
2018/01/05	3	46.87	2	47.80	46.60	1	4,679	0.02%
2018/01/04	10	47.75	40	46.90	47.10	-30	4,710	-0.64%
2018/01/03	1	48.85	10	48.57	48.70	-9	4,601	-0.20%
2018/01/02	4	48.88	13.6	49.13	48.85	-9.6	4,534	-0.21%