盟立 (2464)-康和-板橋券商分點個股進出

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－康和-板橋券商分點個股進出

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

康和-板橋券商分點個股進出
康和-板橋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
2024/05/10	7.6	49.01	0	49.15	49.05	7.6	8,134	0.09%
2024/05/09	5.1	49.61	13.5	50.67	49.95	-8.4	8,065	-0.10%
2024/05/08	9	48.74	4.2	49.49	48.75	4.8	7,849	0.06%
2024/05/07	13	48.18	13.2	49.34	48.90	-0.2	7,735	0.00%
2024/05/06	3.2	47.71	0	0.00	46.85	3.2	7,527	0.04%
2024/05/03	2	46.78	0	0.00	46.45	2	7,470	0.03%
2024/04/30	3	49.05	2	48.70	48.65	1	7,360	0.01%
2024/04/29	0	0.00	1	49.55	49.70	-1	7,309	-0.01%
2024/04/26	1	49.25	13.2	49.76	50.70	-12.2	7,153	-0.17%
2024/04/25	17	47.49	1	48.08	47.45	16	6,791	0.24%
2024/04/24	1.2	47.83	1	47.85	47.45	0.2	6,692	0.00%
2024/04/22	0	0.00	1	43.40	43.60	-1	6,514	-0.02%
2024/04/19	0	44.30	0	0.00	43.95	0	6,471	0.00%
2024/04/17	3	47.47	0	0.00	47.65	3	6,310	0.05%
2024/04/16	3	47.65	3	46.55	46.40	0	6,251	0.00%
2024/04/15	2.5	48.42	3	48.20	48.20	-0.5	6,159	-0.01%
2024/04/12	0	49.75	0	0.00	50.20	0	6,060	0.00%
2024/04/11	11	51.04	26.5	50.51	50.00	-15.5	5,920	-0.26%
2024/04/10	29.6	55.83	13	55.95	55.20	16.6	5,637	0.29%
2024/04/09	7	52.66	11	53.56	53.70	-4	4,978	-0.08%
2024/04/08	8	48.48	4	48.53	48.90	4	4,446	0.09%
2024/04/02	2	47.40	3	47.47	47.65	-1	4,148	-0.02%
2024/04/01	2	46.35	2.1	47.09	47.10	-0.1	4,060	0.00%
2024/03/29	21.1	47.32	1	46.60	46.55	20.1	3,885	0.52%
2024/03/28	0	0.00	2	47.25	47.00	-2	3,775	-0.05%
2024/03/27	7	48.46	19.1	48.90	47.90	-12.1	3,638	-0.33%
2024/03/26	5.1	46.93	6.1	46.92	45.55	-1	3,117	-0.03%
2024/03/25	17.1	46.60	10.2	46.80	46.60	6.9	2,855	0.24%
2024/03/22	4.1	43.96	10	44.54	45.85	-5.9	2,418	-0.24%
2024/03/21	1	41.60	0.3	41.90	41.70	0.7	2,151	0.03%
2024/03/20	3.3	42.75	0	42.70	42.00	3.3	2,095	0.16%
2024/03/19	12.1	42.71	18	42.95	42.10	-5.9	1,948	-0.30%
2024/03/18	0	0.00	3	39.18	40.45	-3	1,545	-0.19%
2024/03/15	0	0.00	1	38.40	38.35	-1	1,431	-0.07%
2024/03/14	0	0.00	0.2	38.85	38.60	-0.2	1,418	-0.01%
2024/03/13	6.2	40.87	0	0.00	39.65	6.2	1,389	0.45%
2024/03/12	0	0.00	2	37.85	38.80	-2	1,190	-0.17%
2024/03/11	0	0.00	0	38.40	37.85	0	1,169	0.00%
2024/03/08	2	38.00	0.5	38.36	38.05	1.5	1,160	0.13%
2024/03/07	0.2	39.10	1	39.25	39.20	-0.8	1,124	-0.07%
2024/03/06	0.1	39.45	2.2	40.50	40.05	-2.1	1,084	-0.19%
2024/03/05	0	0.00	0.2	39.39	39.00	-0.2	942	-0.02%
2024/03/04	3	40.13	1	40.35	40.00	2	905	0.22%
2024/03/01	2	39.33	1	39.70	39.45	1	767	0.13%
2024/02/29	0	0.00	1	38.15	38.15	-1	696	-0.14%
2024/02/27	0	0.00	0.2	38.14	37.75	-0.2	683	-0.03%
2024/02/23	2	38.68	1	38.25	38.25	1	641	0.16%
2024/02/22	1.8	38.50	1	38.10	40.00	0.8	544	0.14%
2024/02/21	1	37.05	0	0.00	37.40	1	420	0.24%
2024/02/16	6	37.35	0	0.00	37.30	6	400	1.50%
2024/02/15	1	37.20	0	0.00	38.25	1	383	0.26%
2024/01/31	0	0.00	0.1	37.65	35.90	-0.1	322	-0.03%
2024/01/30	0	0.00	0	36.40	36.15	0	324	-0.01%
2024/01/29	0	0.00	0	36.50	36.40	0	325	-0.01%
2024/01/26	0.1	36.55	0	0.00	36.40	0.1	325	0.04%
2024/01/16	0	0.00	5	35.85	35.85	-5	378	-1.32%
2024/01/10	0	0.00	1	35.60	35.70	-1	423	-0.24%
2023/12/29	0	0.00	2	36.10	36.00	-2	475	-0.42%
2023/12/15	0	0.00	1	36.50	36.50	-1	489	-0.20%
2023/12/14	1	36.25	0	0.00	36.10	1	496	0.20%
2023/12/05	0	0.00	1	36.35	36.40	-1	586	-0.17%
2023/11/21	0	0.00	2	36.75	36.75	-2	868	-0.23%
2023/11/13	0	0.00	1	36.10	36.10	-1	939	-0.11%
2023/10/30	0	0.00	0.5	38.00	37.50	-0.5	1,490	-0.04%
2023/10/27	0	0.00	1	38.05	37.90	-1	1,499	-0.07%
2023/10/26	0.4	38.70	0	0.00	38.60	0.4	1,513	0.02%
2023/10/25	0.5	38.95	0	0.00	39.15	0.5	1,529	0.04%
2023/10/23	0.3	38.03	0	38.18	38.10	0.2	1,559	0.02%
2023/10/20	0	0.00	0	38.67	37.75	0	1,651	0.00%
2023/10/19	0	0.00	6.2	37.91	38.20	-6.2	1,727	-0.36%
2023/10/18	0	0.00	0.1	38.13	38.80	-0.1	1,728	-0.01%
2023/10/13	0.5	39.15	2	38.95	39.00	-1.5	1,679	-0.09%
2023/10/12	0	0.00	0.2	38.53	38.55	-0.2	1,666	-0.01%
2023/10/11	0	0.00	4.5	37.42	37.10	-4.5	1,654	-0.27%
2023/10/06	0.1	37.60	0	0.00	37.80	0.1	1,645	0.01%
2023/10/05	0.1	37.50	0	0.00	37.70	0.1	1,650	0.01%
2023/10/03	0	0.00	0	38.45	38.05	0	1,655	0.00%
2023/10/02	0	0.00	0.1	39.00	38.60	-0.1	1,652	-0.01%
2023/09/28	0	0.00	0	38.25	38.10	0	1,653	0.00%
2023/09/27	0.1	38.00	0	0.00	38.25	0.1	1,655	0.01%
2023/09/21	0	0.00	0.2	38.50	38.50	-0.2	1,651	-0.01%
2023/09/20	0	0.00	0.1	39.20	38.70	-0.1	1,644	0.00%
2023/09/18	2	39.30	0	0.00	39.35	2	1,625	0.12%
2023/09/14	0	0.00	2	39.85	39.90	-2	1,603	-0.12%
2023/09/12	1	39.88	0	0.00	39.45	1	1,586	0.06%
2023/09/11	0	0.00	0	41.10	40.00	0	1,574	0.00%
2023/09/08	0	0.00	0.1	43.00	41.25	-0.1	1,556	0.00%
2023/09/06	0	42.10	0	0.00	42.00	0	1,522	0.00%
2023/09/05	7	42.24	12	42.09	42.10	-5	1,501	-0.33%
2023/09/04	1	41.65	0.3	40.45	41.00	0.7	1,416	0.05%
2023/09/01	0	0.00	1	40.30	41.65	-1	1,368	-0.07%
2023/08/31	0.5	39.95	1	40.55	39.95	-0.5	1,337	-0.03%
2023/08/30	5.5	40.32	0	0.00	40.50	5.5	1,324	0.42%
2023/08/28	0	0.00	1	38.70	38.80	-1	1,278	-0.08%
2023/08/25	1	38.60	0.4	38.25	38.35	0.6	1,266	0.04%
2023/08/24	2.7	38.58	2	38.65	38.45	0.7	1,254	0.06%
2023/08/23	5	38.05	0	0.00	37.80	5	1,207	0.41%
2023/08/16	0	0.00	0	37.30	37.05	0	1,158	0.00%
2023/08/15	0	0.00	0.1	38.06	37.60	-0.1	1,143	-0.01%
2023/08/14	0	0.00	0.5	38.26	37.70	-0.5	1,132	-0.04%
2023/08/11	2	39.13	2.1	38.75	38.75	-0.1	1,112	0.00%
2023/08/10	1	39.40	0	0.00	39.50	1	1,096	0.09%
2023/08/09	7	41.34	2	41.75	41.40	5	1,059	0.47%
2023/08/08	3	42.03	2	42.16	42.40	1	1,023	0.09%
2023/08/07	22.4	43.20	5.1	43.26	43.00	17.3	936	1.84%
2023/08/04	2.3	40.41	1	40.35	40.85	1.3	697	0.18%
2023/07/31	0.2	38.80	0	0.00	39.00	0.2	557	0.03%
2023/07/28	0	0.00	1.3	39.41	39.25	-1.3	533	-0.24%
2023/07/27	0.6	38.85	1	38.95	38.65	-0.4	511	-0.07%
2023/07/26	1	38.90	0.8	38.86	39.20	0.2	499	0.03%
2023/07/25	0	0.00	0	39.40	39.20	0	446	0.00%
2023/07/24	1.1	38.98	0.3	38.72	38.70	0.8	352	0.23%
2023/07/20	0	0.00	0	37.00	36.50	0	269	-0.01%
2023/07/17	0	0.00	0.1	36.94	36.75	-0.1	264	-0.04%
2023/07/13	0.4	36.60	0	0.00	36.80	0.4	260	0.16%
2023/07/04	0	0.00	0	37.20	36.70	0	231	-0.01%
2023/07/03	0	0.00	0	38.05	36.90	0	227	-0.01%
2023/06/27	0	0.00	0	38.50	37.80	0	218	0.00%
2023/06/26	0	0.00	0.1	38.20	38.05	-0.1	217	-0.07%
2023/06/21	0	0.00	1.1	38.07	38.20	-1.1	219	-0.49%
2023/06/20	0.5	37.90	0	0.00	38.15	0.5	218	0.25%
2023/06/19	0.7	38.60	0	0.00	38.40	0.7	219	0.34%
2023/06/02	0	0.00	0	40.55	37.55	0	236	0.00%
2023/05/31	0	37.60	0	39.40	37.75	0	242	0.00%
2023/05/24	0	0.00	0	38.05	37.60	0	245	-0.01%
2023/05/23	0	0.00	0	37.73	37.60	0	252	-0.02%
2023/05/18	0.1	37.20	0	0.00	37.30	0.1	255	0.03%
2023/03/28	0	37.95	0	0.00	37.85	0	224	0.00%
2023/03/21	0	0.00	1	37.60	37.70	-1	252	-0.40%
2023/03/13	0	0.00	1	38.50	38.80	-1	385	-0.26%
2023/03/07	0	39.40	0	0.00	39.45	0	369	0.00%
2023/01/09	0	0.00	6	38.10	38.20	-6	347	-1.73%
2022/12/15	3	39.07	0	0.00	39.00	3	363	0.83%
2022/12/14	5	39.22	0	0.00	39.40	5	368	1.36%
2022/12/13	0	0.00	2	39.70	39.05	-2	364	-0.55%
2022/12/12	2	40.90	0	0.00	40.00	2	347	0.58%
2022/12/02	0	0.00	0.2	38.70	37.95	-0.2	192	-0.09%
2022/11/25	0	0.00	0	37.95	37.60	0	198	0.00%
2022/11/21	0	0.00	7	37.40	37.50	-7	197	-3.54%
2022/11/18	0	0.00	0.1	37.95	37.60	-0.1	198	-0.03%
2022/11/15	0	0.00	0	38.10	37.75	0	200	-0.02%
2022/11/14	0	0.00	3	37.35	37.45	-3	199	-1.50%
2022/11/10	0.3	37.10	0	0.00	37.35	0.3	195	0.13%
2022/11/09	0	0.00	1	37.30	37.35	-1	199	-0.50%
2022/10/28	0	0.00	0.1	37.20	35.90	-0.1	223	-0.05%
2022/10/24	0.1	36.00	0	0.00	36.20	0.1	221	0.05%
2022/10/12	0	0.00	0.5	38.30	36.90	-0.5	225	-0.24%
2022/10/11	0	0.00	0.1	37.10	36.75	-0.1	228	-0.05%
2022/10/07	0	0.00	0	38.05	37.70	0	230	0.00%
2022/09/26	0	0.00	0	40.70	38.65	0	240	0.00%
2022/09/20	0	39.90	0	0.00	40.15	0	256	0.00%
2022/09/12	0.5	39.80	0	0.00	40.05	0.5	274	0.17%
2022/09/08	0	0.00	2	39.55	39.55	-2	274	-0.73%
2022/09/07	0	0.00	0	39.35	39.00	0	275	-0.01%
2022/09/02	0	0.00	0.1	39.88	39.55	-0.1	273	-0.05%
2022/09/01	0	0.00	0	40.40	39.65	0	271	-0.02%
2022/08/31	2	40.15	0	0.00	40.20	2	267	0.75%
2022/08/29	0	0.00	0.4	40.29	39.90	-0.4	268	-0.15%
2022/08/26	0	0.00	0.2	40.45	40.15	-0.2	266	-0.06%
2022/08/25	0.3	40.00	0	0.00	40.20	0.3	265	0.13%
2022/08/24	0.2	40.35	0	0.00	40.20	0.2	267	0.09%
2022/08/23	1	40.05	0	0.00	40.00	1	266	0.38%
2022/08/22	0	0.00	0.2	40.30	40.10	-0.2	263	-0.07%
2022/08/19	0.1	40.20	0	0.00	40.40	0.1	261	0.04%
2022/08/16	0.2	39.80	0	0.00	40.05	0.2	259	0.06%
2022/08/12	0.3	40.20	0	0.00	39.90	0.3	251	0.13%
2022/08/04	0	0.00	0	37.80	37.45	0	243	0.00%
2022/07/20	0	37.30	0	0.00	37.50	0	247	0.00%
2022/07/18	0	0.00	0.1	38.60	37.75	-0.1	256	-0.05%
2022/07/14	0	0.00	0.3	37.15	36.80	-0.3	250	-0.10%
2022/07/11	0.4	36.30	0	0.00	36.55	0.4	255	0.15%
2022/06/30	0	0.00	0	39.90	39.15	0	242	0.00%
2022/06/24	0	39.70	0	0.00	39.90	0	225	0.00%
2022/06/23	0	0.00	0	40.35	39.40	0	227	0.00%
2022/06/22	0	39.60	0	0.00	39.05	0	231	0.00%
2022/06/01	0	0.00	0	41.60	40.60	0	267	0.00%
2022/05/27	0	40.20	0	0.00	40.40	0	271	0.00%
2022/05/03	0	0.00	0.1	41.00	39.95	-0.1	351	-0.02%
2022/04/28	0.1	39.70	0	0.00	39.90	0.1	366	0.02%
2022/04/26	0	0.00	0	41.25	40.20	0	374	0.00%
2022/04/22	0	0.00	1	40.65	40.80	-1	371	-0.27%
2022/04/20	0	40.80	0	0.00	40.90	0	383	0.00%
2022/04/06	0	0.00	0.4	42.05	40.95	-0.4	637	-0.06%
2022/03/31	0	0.00	0	41.30	40.90	0	640	0.00%
2022/03/30	0.4	40.90	0	0.00	41.10	0.4	643	0.06%
2022/03/23	1	41.50	0	0.00	41.45	1	640	0.16%
2022/03/18	0	0.00	1	41.50	41.55	-1	639	-0.16%
2022/03/15	0	0.00	1	41.10	40.70	-1	638	-0.16%
2022/03/14	0	0.00	2	41.35	41.30	-2	638	-0.31%
2022/03/08	4	40.25	0	40.95	39.95	4	646	0.62%
2022/03/07	2	41.00	0.1	42.30	41.00	1.9	640	0.30%
2022/03/02	0	0.00	3	42.15	42.20	-3	663	-0.45%
2022/03/01	0.1	42.15	0	0.00	42.20	0.1	784	0.01%
2022/01/26	1	41.80	1	41.90	42.00	0	857	0.00%
2022/01/25	0	0.00	0.1	42.28	41.70	-0.1	858	-0.01%
2022/01/20	1	43.05	1	43.30	43.60	0	849	0.00%
2022/01/18	0	0.00	1	43.30	42.90	-1	838	-0.12%
2022/01/13	0	0.00	1	43.55	43.30	-1	837	-0.12%
2022/01/12	1	43.20	0	0.00	43.50	1	831	0.12%
2022/01/11	0	0.00	4.2	42.72	42.75	-4.2	832	-0.51%
2022/01/10	0	0.00	1.2	42.92	43.30	-1.2	842	-0.14%
2022/01/06	1	43.35	0	0.00	43.40	1	851	0.12%
2022/01/05	0.4	43.40	0	0.00	43.70	0.4	844	0.04%
2022/01/04	0	44.15	0	0.00	44.15	0	833	0.00%
2022/01/03	1	46.45	4	45.61	44.85	-3	807	-0.37%
2021/12/30	1.1	43.17	0	0.00	43.75	1.1	681	0.17%
2021/12/29	0.1	43.45	5	42.75	43.40	-4.9	657	-0.75%
2021/12/15	5	41.90	0	0.00	41.95	5	688	0.73%
2021/12/14	0	0.00	1	41.75	41.75	-1	702	-0.14%
2021/12/07	0.3	42.00	0	0.00	42.20	0.3	786	0.04%
2021/12/06	1	41.95	0	0.00	42.25	1	786	0.13%
2021/11/26	0	0.00	0.3	45.90	42.20	-0.3	783	-0.04%
2021/11/25	0.3	45.52	0.3	43.98	43.20	0	766	0.00%
2021/11/24	0.1	43.95	1	44.25	44.45	-0.9	645	-0.14%
2021/11/23	1	43.75	0	0.00	43.75	1	629	0.16%
2021/11/15	1	43.60	0	0.00	43.55	1	634	0.16%
2021/11/04	0.2	41.90	1	42.25	42.40	-0.8	666	-0.13%
2021/11/02	0	41.45	0	0.00	41.50	0	673	0.00%
2021/11/01	1	42.05	1.1	42.13	41.95	-0.1	692	-0.01%
2021/10/28	1	41.75	0	0.00	41.75	1	695	0.14%
2021/10/27	0	0.00	0	42.05	41.65	0	718	0.00%
2021/10/22	0	0.00	0	41.90	41.50	0	751	0.00%
2021/10/21	0	41.70	0	0.00	41.50	0	765	0.00%
2021/10/20	0	0.00	3	41.45	41.50	-3	772	-0.39%
2021/10/19	1	41.10	0	0.00	41.40	1	784	0.13%
2021/10/18	0	41.25	0.1	41.35	40.95	-0.1	783	-0.01%
2021/10/13	0	0.00	0	40.50	40.00	0	780	0.00%
2021/10/12	0	0.00	0.1	40.60	40.20	-0.1	792	-0.01%
2021/10/08	0.4	40.70	0	0.00	40.90	0.4	818	0.05%
2021/10/07	0.1	41.05	0	0.00	40.90	0.1	829	0.01%
2021/10/06	0	0.00	0	40.30	39.90	0	861	0.00%
2021/10/01	0	0.00	0	41.90	40.80	0	860	0.00%
2021/09/29	0	0.00	0	43.00	42.05	0	862	0.00%
2021/09/28	0.1	43.15	0	0.00	43.00	0.1	865	0.01%
2021/09/22	0	0.00	1	41.56	41.30	-1	866	-0.12%
2021/09/17	0	42.50	9	42.47	42.40	-9	873	-1.03%
2021/09/16	1	41.35	0	0.00	41.60	1	866	0.12%
2021/09/14	5	41.98	0	0.00	41.85	5	887	0.56%
2021/09/13	4	42.03	0	0.00	42.20	4	897	0.45%
2021/09/10	1	42.75	0	0.00	42.65	1	905	0.11%
2021/09/06	0	0.00	1	40.60	40.50	-1	859	-0.12%
2021/08/25	0.1	40.74	0	0.00	40.55	0.1	1,002	0.01%
2021/08/24	0.1	39.80	0	0.00	39.60	0.1	1,152	0.00%
2021/08/20	0.1	38.85	0	0.00	38.60	0.1	1,254	0.00%
2021/08/19	2	38.85	0	39.85	38.80	2	1,247	0.16%
2021/08/16	0.1	40.05	0.2	40.76	39.70	-0.1	1,243	-0.01%
2021/08/13	0.2	43.00	0	0.00	43.20	0.2	1,219	0.02%
2021/08/06	0.1	45.30	0	0.00	44.90	0.1	1,256	0.00%
2021/08/04	0	0.00	0.3	45.85	45.35	-0.3	1,304	-0.02%
2021/08/02	0.3	45.10	5	45.25	45.55	-4.7	1,349	-0.35%
2021/07/30	1	44.65	0	0.00	44.65	1	1,345	0.07%
2021/07/28	0	0.00	0.1	44.50	43.60	-0.1	1,354	0.00%
2021/07/27	0	0.00	0	45.30	44.25	0	1,390	0.00%
2021/07/26	0.1	44.25	0	0.00	44.80	0.1	1,423	0.01%
2021/07/23	0.1	43.91	0	0.00	43.90	0.1	1,435	0.01%
2021/07/21	0	0.00	0.1	43.95	43.10	-0.1	1,482	-0.01%
2021/07/20	0.1	43.45	2	43.53	43.45	-1.9	1,498	-0.13%
2021/07/19	0	0.00	1	44.60	44.30	-1	1,518	-0.07%
2021/07/16	3	44.75	0	0.00	44.80	3	1,742	0.17%
2021/07/15	2	45.15	0	0.00	45.15	2	1,765	0.11%
2021/07/14	1	44.40	0	0.00	44.30	1	1,788	0.06%
2021/07/13	0	0.00	0.2	45.05	44.65	-0.2	1,808	-0.01%
2021/07/09	0	0.00	0.2	43.90	43.70	-0.2	1,856	-0.01%
2021/07/06	3.1	44.65	0	0.00	44.25	3.1	2,080	0.15%
2021/07/05	0.3	44.25	0	0.00	44.70	0.3	2,166	0.01%
2021/07/01	0.2	44.00	0	0.00	43.80	0.2	2,527	0.01%
2021/06/30	0.3	43.80	0	0.00	43.70	0.3	2,806	0.01%
2021/06/28	0	0.00	0.1	44.40	43.90	-0.1	3,193	0.00%
2021/06/25	0.2	43.92	0	0.00	43.90	0.2	3,306	0.01%
2021/06/23	0	0.00	0	43.60	43.30	0	3,385	0.00%
2021/06/22	0	0.00	3	43.32	42.85	-3	3,396	-0.09%
2021/06/21	0	0.00	0.3	44.19	43.20	-0.3	3,394	-0.01%
2021/06/16	0	0.00	1	44.71	44.55	-1	3,510	-0.03%
2021/06/15	0.8	44.65	0	0.00	45.15	0.8	3,568	0.02%
2021/06/11	0	0.00	0.1	44.70	44.25	-0.1	3,598	0.00%
2021/06/09	0	0.00	1	45.05	44.55	-1	3,891	-0.03%
2021/06/08	0.6	46.12	1	46.15	45.50	-0.4	3,984	-0.01%
2021/06/04	1.1	44.99	1	44.60	44.50	0.1	3,988	0.00%
2021/06/02	1	45.99	1.2	45.69	45.60	-0.2	4,127	0.00%
2021/06/01	8	48.05	3.2	47.13	47.35	4.8	4,108	0.12%
2021/05/31	0.8	45.71	50.2	46.49	46.40	-49.4	4,098	-1.20%
2021/05/28	3.5	42.80	0.2	44.40	44.25	3.3	4,039	0.08%
2021/05/27	0	0.00	0.1	42.53	42.40	-0.1	4,023	0.00%
2021/05/26	0	0.00	0	43.10	42.65	0	4,054	0.00%
2021/05/25	0.6	42.10	0	0.00	42.50	0.6	4,088	0.01%
2021/05/20	0	0.00	0.1	41.43	41.15	-0.1	4,170	0.00%
2021/05/17	0.1	39.80	0.5	39.60	39.10	-0.4	4,172	-0.01%
2021/05/14	0.5	42.45	0.2	41.95	41.50	0.4	4,143	0.01%
2021/05/13	0.2	41.50	0	41.00	41.20	0.2	4,124	0.00%
2021/05/12	2	43.00	0	42.00	41.55	2	4,101	0.05%
2021/05/11	50	45.00	0.2	45.90	44.50	49.8	4,055	1.23%
2021/05/10	0	0.00	1	47.57	47.65	-1	4,019	-0.03%
2021/05/07	1.3	47.04	0.3	50.60	48.05	0.9	4,017	0.02%
2021/05/06	0	0.00	0.2	46.85	46.00	-0.2	4,013	0.00%
2021/05/04	0.2	46.75	0	0.00	46.65	0.2	4,005	0.01%
2021/05/03	0	0.00	1	48.46	47.70	-1	3,971	-0.03%
2021/04/29	1	49.16	0	0.00	49.20	1	3,938	0.02%
2021/04/28	0	0.00	1.2	49.37	48.60	-1.2	3,933	-0.03%
2021/04/27	0	0.00	0	49.55	49.30	0	3,937	0.00%
2021/04/26	0	0.00	0.1	50.40	50.00	-0.1	3,913	0.00%
2021/04/23	4	49.80	6.2	50.13	49.90	-2.2	3,907	-0.06%
2021/04/22	8.5	51.96	6	52.03	50.10	2.6	3,948	0.07%
2021/04/21	0.4	49.96	0.1	50.80	50.10	0.3	3,736	0.01%
2021/04/20	3	49.79	0	0.00	50.90	3	3,723	0.08%
2021/04/19	0	0.00	0.1	50.00	49.00	-0.1	3,710	0.00%
2021/04/16	1	49.65	0.1	49.90	49.50	0.9	3,718	0.02%
2021/04/15	0.2	49.70	1	50.14	50.30	-0.9	3,718	-0.02%
2021/04/14	4.9	48.84	3.3	49.92	50.00	1.6	3,796	0.04%
2021/04/13	0.5	49.99	2.3	49.87	49.40	-1.7	3,799	-0.05%
2021/04/12	8	50.63	3.2	51.57	50.10	4.8	3,970	0.12%
2021/04/09	1.2	52.22	0.8	51.83	51.90	0.4	3,932	0.01%
2021/04/08	1	52.52	5	51.50	52.20	-4	3,862	-0.10%
2021/04/07	4	50.35	5.1	52.24	50.70	-1.1	3,714	-0.03%
2021/04/06	12.4	52.64	7.3	53.09	52.50	5.1	3,493	0.14%
2021/04/01	0.3	49.45	3	49.48	49.60	-2.7	3,216	-0.08%
2021/03/31	5	49.16	5.8	49.71	48.90	-0.8	3,118	-0.03%
2021/03/30	2.2	48.19	11	48.04	48.20	-8.8	2,822	-0.31%
2021/03/29	1.3	46.52	1	46.90	47.25	0.3	2,705	0.01%
2021/03/26	3.4	46.52	1	46.05	46.60	2.4	2,704	0.09%
2021/03/25	0	0.00	0	47.00	45.55	0	2,676	0.00%
2021/03/23	1.2	45.08	0	0.00	45.15	1.2	2,646	0.05%
2021/03/19	2	45.75	0	0.00	45.20	2	2,616	0.08%
2021/03/16	5	48.00	5	47.55	47.55	0	2,473	0.00%
2021/03/15	40	48.06	34.5	48.21	48.40	5.5	2,402	0.23%
2021/03/12	4.2	46.96	14	47.03	47.60	-9.8	2,209	-0.44%
2021/03/11	1	45.55	0	0.00	45.55	1	2,186	0.05%
2021/03/10	0	0.00	1	45.45	45.35	-1	2,286	-0.04%
2021/03/09	0.4	45.10	2	45.83	45.85	-1.6	2,292	-0.07%
2021/03/08	2.7	46.67	17.6	46.98	46.15	-14.8	2,275	-0.65%
2021/03/05	0	0.00	1	45.20	45.20	-1	2,151	-0.05%
2021/03/04	1.4	46.14	5.1	46.29	45.35	-3.7	2,166	-0.17%
2021/03/03	0.7	44.27	0	0.00	44.60	0.7	2,023	0.04%
2021/03/02	0	0.00	1	44.20	44.20	-1	2,011	-0.05%
2021/02/26	0	0.00	1	45.05	44.85	-1	2,003	-0.05%
2021/02/25	1.3	45.15	1	45.20	45.20	0.3	1,981	0.02%
2021/02/24	1.7	45.47	5.2	44.81	45.05	-3.5	1,950	-0.18%
2021/02/23	0	0.00	2	44.15	44.20	-2	1,878	-0.11%
2021/02/22	0.1	43.35	0	0.00	43.50	0.1	1,865	0.00%
2021/02/19	0.1	43.50	0.3	43.35	43.50	-0.2	1,855	-0.01%
2021/02/18	0.7	43.11	0	0.00	43.45	0.7	1,875	0.03%
2021/02/17	0	0.00	0.1	46.10	42.50	-0.1	1,871	0.00%
2021/02/05	0	0.00	7	41.81	41.95	-7	1,861	-0.38%
2021/02/04	0	0.00	0.1	41.95	41.65	-0.1	1,861	-0.01%
2021/02/03	0	0.00	0.5	42.03	41.65	-0.5	1,868	-0.02%
2021/02/02	0.9	41.63	2	41.96	41.90	-1.1	1,870	-0.06%
2021/01/28	5	41.30	5	41.50	41.30	0	1,847	0.00%
2021/01/27	2	41.95	5	42.10	41.95	-3	1,847	-0.16%
2021/01/26	5	41.99	0	0.00	42.00	5	1,846	0.27%
2021/01/25	0	0.00	0	41.90	42.25	0	1,849	0.00%
2021/01/22	0	0.00	1	42.60	42.45	-1	1,845	-0.05%
2021/01/21	10	42.10	14	43.04	42.50	-4	1,837	-0.22%
2021/01/20	12	42.70	0.1	44.15	42.55	11.9	1,823	0.65%
2021/01/19	1.1	44.26	0	0.00	44.25	1.1	1,789	0.06%
2021/01/18	2	44.00	0	0.00	44.20	2	1,784	0.11%
2021/01/15	10	44.53	0	0.00	44.60	10	1,782	0.56%
2021/01/12	0	0.00	0	48.00	45.05	0	1,690	0.00%
2021/01/11	2	45.00	1	44.76	46.05	1	1,655	0.06%
2021/01/08	12	45.61	10	45.85	45.70	2	1,624	0.12%
2021/01/07	3	46.62	21	46.88	46.70	-18	1,588	-1.13%
2021/01/06	3	46.22	2.9	46.14	45.15	0.1	1,466	0.01%
2021/01/05	15.9	46.23	20	46.85	46.70	-4.1	1,394	-0.29%
2021/01/04	2.5	44.70	5	44.30	44.90	-2.5	1,172	-0.21%
2020/12/31	5.4	43.94	6	43.74	44.00	-0.6	1,105	-0.05%
2020/12/29	3	42.92	0	0.00	42.80	3	1,084	0.28%
2020/12/28	2	43.35	0	0.00	43.35	2	1,083	0.18%
2020/12/25	5	42.55	5	42.65	42.60	0	1,074	0.00%
2020/12/24	1	42.75	6	43.18	42.75	-5	1,073	-0.47%
2020/12/23	13	42.69	3	42.95	42.70	10	1,075	0.93%
2020/12/22	0	0.00	10	44.42	42.75	-10	1,086	-0.92%
2020/12/18	0	0.00	1	42.15	42.55	-1	1,043	-0.10%
2020/12/17	2	42.15	2	42.28	42.35	0	1,051	0.00%
2020/12/10	1	43.05	0	0.00	43.10	1	1,050	0.10%
2020/12/09	1	44.15	2	44.10	44.10	-1	1,044	-0.10%
2020/12/08	6	44.65	0	0.00	44.75	6	1,045	0.57%
2020/12/07	35	43.83	5.8	44.63	44.35	29.2	1,043	2.80%
2020/12/04	4.6	44.70	11.2	44.94	45.05	-6.6	975	-0.67%
2020/12/03	5	43.69	5.2	43.99	43.60	-0.2	858	-0.02%
2020/12/02	0.5	42.50	0	0.00	43.10	0.5	848	0.05%
2020/12/01	3	42.75	3	42.95	43.00	0	854	0.00%
2020/11/30	2.1	42.38	9	43.12	43.15	-6.9	860	-0.81%
2020/11/24	3	42.20	0	0.00	42.30	3	1,028	0.29%
2020/11/23	4	42.11	0	0.00	42.15	4	1,085	0.37%
2020/11/20	0	0.00	0	43.90	41.75	0	1,109	0.00%
2020/11/19	2	41.50	0	0.00	41.70	2	1,145	0.17%
2020/11/17	0	0.00	0.4	42.55	42.15	-0.4	1,262	-0.03%
2020/10/30	5	39.90	0	0.00	39.85	5	1,443	0.35%
2020/10/22	1	40.75	0	0.00	40.70	1	1,630	0.06%
2020/10/21	0	0.00	0	41.10	40.70	0	1,760	0.00%
2020/10/20	0	0.00	0.1	41.30	40.90	-0.1	1,836	0.00%
2020/10/06	1	41.90	0	0.00	41.90	1	2,325	0.04%
2020/09/25	0	0.00	0	40.20	40.10	0	3,451	0.00%
2020/09/24	0.5	40.45	0	0.00	40.70	0.5	3,463	0.01%
2020/09/18	0	0.00	20	42.84	43.80	-20	3,519	-0.57%
2020/09/16	3	42.77	1	43.00	42.30	2	3,504	0.06%
2020/09/15	0	0.00	1	42.80	42.80	-1	3,511	-0.03%
2020/09/11	0	0.00	4	42.11	42.10	-4	3,523	-0.11%
2020/09/10	3	43.35	0	0.00	43.00	3	3,507	0.09%
2020/09/09	1	43.90	0	0.00	43.90	1	3,492	0.03%
2020/09/08	0	0.00	2	44.40	44.70	-2	3,476	-0.06%
2020/09/07	1	44.50	0	0.00	44.55	1	3,478	0.03%
2020/09/04	1	44.55	0	0.00	44.95	1	3,479	0.03%
2020/09/03	1	45.55	1	46.00	45.30	0	3,478	0.00%
2020/09/01	5	45.73	0	0.00	45.80	5	3,459	0.14%
2020/08/31	24	46.39	9	46.27	46.20	15	3,432	0.44%
2020/08/28	1	44.60	0	0.00	44.35	1	3,292	0.03%
2020/08/27	6	46.11	1	46.10	45.15	5	3,278	0.15%
2020/08/26	3	45.23	1	45.75	45.15	2	3,224	0.06%
2020/08/25	7	44.89	4	45.40	45.40	3	3,196	0.09%
2020/08/24	11	44.59	7	45.09	45.10	4	3,156	0.13%
2020/08/21	0	0.00	2	42.00	42.85	-2	3,051	-0.07%
2020/08/18	7	44.04	0	0.00	43.90	7	2,984	0.23%
2020/08/17	0	0.00	2	44.48	44.60	-2	2,965	-0.07%
2020/08/13	1	43.50	0	0.00	43.50	1	2,939	0.03%
2020/08/12	2	43.75	0	0.00	43.70	2	2,915	0.07%
2020/08/10	0	0.00	1	44.70	44.05	-1	2,926	-0.03%
2020/08/07	1	44.40	1	44.80	44.25	0	2,921	0.00%
2020/08/06	1	44.95	0	0.00	44.90	1	2,913	0.03%
2020/08/05	2	45.85	0	0.00	45.70	2	2,918	0.07%
2020/08/04	2	44.35	0	0.00	44.40	2	2,932	0.07%
2020/08/03	2	44.73	0	0.00	44.30	2	2,989	0.07%
2020/07/31	1	45.10	1	44.50	44.90	0	3,001	0.00%
2020/07/28	3	45.08	9	45.48	44.25	-6	2,924	-0.21%
2020/07/27	5	47.04	21	47.40	46.20	-16	2,815	-0.57%
2020/07/24	1	46.30	0	0.00	47.15	1	2,675	0.04%
2020/07/23	1	49.60	2.4	49.11	48.70	-1.4	2,598	-0.05%
2020/07/22	2	51.10	4	48.76	50.70	-2	2,542	-0.08%
2020/07/21	3	48.35	0	0.00	48.00	3	2,431	0.12%
2020/07/17	0	0.00	1	47.30	47.30	-1	2,362	-0.04%
2020/07/16	2	47.30	0	0.00	46.95	2	2,315	0.09%
2020/07/15	0	0.00	16	49.00	47.75	-16	2,281	-0.70%
2020/07/14	4	48.48	2	48.00	47.80	2	2,232	0.09%
2020/07/13	0	0.00	1	51.00	50.10	-1	2,161	-0.05%
2020/07/10	5	49.82	20	49.49	51.40	-15	2,095	-0.72%
2020/07/09	2.4	51.94	7	52.27	50.80	-4.6	1,975	-0.23%
2020/07/08	78	53.05	15	53.15	53.40	63	1,737	3.63%
2020/07/07	0	0.00	5	50.00	50.00	-5	1,121	-0.45%
2020/07/06	0	0.00	6	45.50	45.50	-6	999	-0.60%
2020/07/01	1	38.70	0	0.00	39.00	1	903	0.11%
2020/06/11	1	37.35	0	0.00	37.45	1	840	0.12%
2020/06/05	1	37.80	0	0.00	38.10	1	843	0.12%
2020/06/04	0	0.00	1	37.70	37.70	-1	846	-0.12%
2020/06/02	1	37.65	1	37.60	37.55	0	852	0.00%
2020/05/28	0	0.00	1	37.35	37.15	-1	839	-0.12%
2020/05/15	2	38.15	0	0.00	37.25	2	830	0.24%
2020/05/11	0	0.00	1	38.20	38.10	-1	751	-0.13%
2020/05/08	2	36.90	5	36.63	36.95	-3	698	-0.43%
2020/05/07	0	0.00	1	34.70	34.90	-1	638	-0.16%
2020/05/05	0	0.00	1	33.25	33.25	-1	616	-0.16%
2020/05/04	1	33.10	0	0.00	32.95	1	614	0.16%
2020/04/30	0	0.00	10	33.45	33.55	-10	611	-1.64%
2020/04/28	0	32.90	0	0.00	32.85	0	626	0.00%
2020/04/27	6	32.95	0	0.00	33.00	6	653	0.92%
2020/04/24	0	0.00	1	32.35	32.60	-1	653	-0.15%
2020/04/23	1	32.25	1	32.60	32.25	0	652	0.00%
2020/04/21	1	32.05	0	0.00	32.00	1	650	0.15%
2020/04/20	4	33.18	0	0.00	33.40	4	642	0.62%
2020/04/17	0	0.00	1	33.35	33.45	-1	643	-0.16%
2020/04/16	1	32.55	0	0.00	32.90	1	639	0.16%
2020/04/15	0	0.00	0	33.00	33.00	0	644	-0.01%
2020/04/09	4	32.38	0	0.00	32.40	4	650	0.61%
2020/03/09	1	34.00	0	0.00	33.90	1	507	0.20%
2020/03/06	3	34.68	0	0.00	34.60	3	504	0.60%
2020/02/18	1	35.50	0	0.00	35.50	1	530	0.19%
2019/12/19	0	0.00	3	39.95	40.25	-3	830	-0.36%
2019/12/12	3	39.60	1	39.60	39.60	2	846	0.24%
2019/12/06	0	0.00	1	39.30	39.30	-1	906	-0.11%
2019/11/19	1	39.15	0	0.00	38.95	1	934	0.11%
2019/11/18	1	39.20	0	0.00	39.30	1	943	0.11%
2019/11/04	2	40.00	0	0.00	40.25	2	982	0.20%
2019/10/23	1	38.55	0	0.00	38.60	1	974	0.10%
2019/09/10	3	40.00	0	0.00	40.10	3	1,059	0.28%
2019/09/05	1	41.75	3	41.90	41.85	-2	1,016	-0.20%
2019/09/02	2	42.00	0	0.00	42.00	2	1,038	0.19%
2019/08/28	3	41.53	0	0.00	41.50	3	1,041	0.29%
2019/08/13	0	0.00	1	41.95	41.80	-1	1,132	-0.09%
2019/08/06	1	40.55	0	0.00	41.30	1	1,320	0.08%
2019/08/01	0	0.00	0.5	43.50	43.00	-0.5	1,497	-0.03%
2019/07/30	2	44.20	0	0.00	43.95	2	1,540	0.13%
2019/07/24	1	45.75	1	46.00	45.80	0	1,606	0.00%
2019/07/16	1	44.70	0	0.00	44.45	1	1,753	0.06%
2019/07/15	0	0.00	1	44.75	44.60	-1	1,756	-0.06%
2019/07/10	0	0.00	4	46.10	45.20	-4	1,821	-0.22%
2019/07/09	5	48.96	1	48.85	48.95	4	1,784	0.22%
2019/07/03	1	48.35	0	0.00	48.25	1	1,838	0.05%
2019/07/02	0.5	47.55	0	0.00	47.85	0.5	1,833	0.03%
2019/06/27	0	0.00	1	47.45	47.70	-1	1,929	-0.05%
2019/06/26	1	47.20	0	0.00	47.20	1	1,957	0.05%
2019/06/24	0	0.00	1	47.40	47.70	-1	2,024	-0.05%
2019/06/21	1	47.10	0	0.00	47.10	1	2,084	0.05%
2019/06/20	0	0.00	1	47.45	47.40	-1	2,107	-0.05%
2019/06/19	1	47.10	0	0.00	47.15	1	2,116	0.05%
2019/06/18	0	0.00	1	47.55	47.10	-1	2,118	-0.05%
2019/06/17	0	0.00	10	47.00	47.40	-10	2,117	-0.47%
2019/06/12	2	47.15	1	47.55	47.00	1	2,140	0.05%
2019/06/11	0	0.00	1	46.60	46.80	-1	2,137	-0.05%
2019/06/10	0	0.00	1	46.30	46.55	-1	2,133	-0.05%
2019/06/05	1	46.25	1	46.75	46.10	0	2,145	0.00%
2019/06/04	1	46.05	1	46.40	46.10	0	2,142	0.00%
2019/06/03	1	45.90	0	0.00	46.05	1	2,149	0.05%
2019/05/31	1	46.60	0	0.00	46.60	1	2,147	0.05%
2019/05/28	1	46.20	1	46.56	46.45	0	2,151	0.00%
2019/05/24	0	0.00	2	47.18	46.90	-2	2,158	-0.09%
2019/05/23	3	46.42	17	46.70	46.25	-14	2,142	-0.65%
2019/05/22	11	48.19	3	47.90	47.75	8	2,103	0.38%
2019/05/17	2	49.00	0	0.00	49.00	2	2,047	0.10%
2019/05/15	0	0.00	1	50.90	51.70	-1	1,996	-0.05%
2019/05/14	1	48.80	1	49.10	50.30	0	1,919	0.00%
2019/05/13	12	51.71	17	51.70	50.40	-5	1,877	-0.27%
2019/05/10	15	50.03	6	50.20	50.00	9	1,744	0.52%
2019/05/09	10	49.60	0	0.00	49.60	10	1,700	0.59%
2019/05/08	7	49.85	2	49.83	49.80	5	1,677	0.30%
2019/05/07	0	0.00	22	49.39	49.55	-22	1,646	-1.34%
2019/05/06	6	47.92	10	47.90	47.90	-4	1,626	-0.25%
2019/05/03	8	49.09	0	0.00	48.90	8	1,606	0.50%
2019/05/02	3	49.90	0	0.00	49.90	3	1,582	0.19%
2019/04/30	12	49.46	20	49.76	50.00	-8	1,561	-0.51%
2019/04/29	5	48.65	16	48.75	48.65	-11	1,548	-0.71%
2019/04/26	10	50.00	0	0.00	49.65	10	1,528	0.65%
2019/04/25	16	50.66	22	50.55	50.60	-6	1,514	-0.40%
2019/04/24	0	0.00	14	50.12	49.85	-14	1,471	-0.95%
2019/04/23	0	0.00	1	48.85	49.20	-1	1,446	-0.07%
2019/04/22	12	49.03	1	50.10	48.75	11	1,420	0.77%
2019/04/19	1	49.70	1	50.00	49.80	0	1,395	0.00%
2019/04/18	36	49.62	36	50.04	49.60	0	1,383	0.00%
2019/04/17	1	50.10	15	49.80	49.80	-14	1,359	-1.03%
2019/04/16	15	50.03	0	0.00	49.95	15	1,325	1.13%
2019/04/15	36	50.88	2	50.75	51.00	34	1,297	2.62%
2019/04/12	5	50.96	44	50.72	49.80	-39	1,266	-3.08%
2019/04/11	33	50.10	31	49.79	50.10	2	1,208	0.17%
2019/04/10	33	49.72	21	49.42	49.15	12	1,152	1.04%
2019/04/09	18.5	48.85	27	48.95	48.90	-8.5	1,084	-0.78%
2019/04/08	10	48.40	0	0.00	48.65	10	1,069	0.94%
2019/04/03	15	48.10	0	0.00	48.15	15	1,048	1.43%
2019/04/02	5	47.73	5	48.30	48.35	0	1,023	0.00%
2019/03/28	1	47.00	4	47.00	47.00	-3	894	-0.34%
2019/03/26	3	46.50	0	0.00	46.20	3	834	0.36%
2019/03/25	0.5	44.70	0	0.00	45.00	0.5	766	0.07%
2019/03/22	0	0.00	3	44.83	44.90	-3	734	-0.41%
2019/03/21	0	44.20	0	0.00	44.45	0	712	0.00%
2019/03/19	0	0.00	1	43.60	43.75	-1	688	-0.15%
2019/03/14	1	42.70	0	0.00	43.00	1	661	0.15%
2019/03/11	0	0.00	1	42.80	42.85	-1	685	-0.15%
2019/02/26	0	0.00	2	42.05	42.00	-2	799	-0.25%
2019/02/25	0	0.00	1	41.50	41.70	-1	798	-0.13%
2019/02/22	2	41.40	1	41.50	41.35	1	793	0.13%
2019/02/20	1	41.30	0	0.00	41.30	1	790	0.13%
2019/02/19	0	0.00	1	41.35	41.30	-1	790	-0.13%
2019/02/18	1	41.15	0	0.00	41.15	1	795	0.13%
2019/02/13	2	41.35	1	41.40	41.30	1	772	0.13%
2019/02/12	4	41.20	0	0.00	41.25	4	770	0.52%
2019/02/11	0	0.00	1	41.25	41.10	-1	780	-0.13%
2019/01/30	1	40.85	0	0.00	40.85	1	779	0.13%
2019/01/25	0	0.00	1	40.60	40.50	-1	787	-0.13%
2019/01/23	1	40.40	0	0.00	40.40	1	790	0.13%
2019/01/22	1	40.10	1	40.40	40.45	0	792	0.00%
2019/01/17	0	0.00	1	40.65	41.00	-1	808	-0.12%
2019/01/16	1	40.05	1	40.30	40.20	0	802	0.00%
2019/01/15	4	40.24	0	0.00	39.95	4	793	0.50%
2019/01/14	1	40.50	0	0.00	40.50	1	783	0.13%
2019/01/08	1	40.00	2	40.33	40.35	-1	803	-0.12%
2019/01/07	1	40.05	0	0.00	40.20	1	807	0.12%
2019/01/02	0	0.00	1.3	42.02	41.60	-1.3	885	-0.15%
2018/12/27	0	41.90	0	0.00	42.15	0	905	0.00%
2018/12/26	0	0.00	0.1	42.20	41.80	-0.1	901	-0.01%
2018/12/04	0	0.00	1	44.60	44.90	-1	970	-0.10%
2018/11/30	2	43.98	1	44.85	44.75	1	983	0.10%
2018/11/29	1	44.25	2	44.75	43.75	-1	953	-0.10%
2018/11/27	2	43.25	6	42.76	43.40	-4	923	-0.43%
2018/11/26	2	41.93	2	42.13	41.90	0	891	0.00%
2018/11/23	1.4	41.34	1	41.40	41.55	0.4	888	0.04%
2018/11/22	1	41.55	1	41.80	40.65	0	907	0.00%
2018/11/20	1	41.00	1	41.20	40.90	0	972	0.00%
2018/11/07	0	0.00	1	39.30	39.95	-1	1,367	-0.07%
2018/11/06	1	38.90	0	0.00	38.80	1	1,377	0.07%
2018/10/29	1	37.35	2	37.20	37.20	-1	1,541	-0.06%
2018/10/26	1	37.30	0	0.00	37.25	1	1,555	0.06%
2018/10/23	1	39.70	1	40.00	39.50	0	1,598	0.00%
2018/09/27	0	0.00	5	42.60	42.70	-5	1,551	-0.32%
2018/09/21	1	43.00	0	0.00	42.60	1	1,592	0.06%
2018/09/12	0	0.00	1	42.70	42.95	-1	1,665	-0.06%
2018/09/07	1	46.50	1.6	46.20	44.80	-0.6	1,864	-0.03%
2018/09/06	0	0.00	10	45.50	46.00	-10	1,844	-0.54%
2018/09/04	1	45.30	1	45.60	45.75	0	1,937	0.00%
2018/08/31	0	0.00	1	45.95	45.85	-1	1,955	-0.05%
2018/08/30	6	46.71	5	46.30	46.30	1	1,974	0.05%
2018/08/28	1	46.45	2	46.00	46.50	-1	1,955	-0.05%
2018/08/27	0.1	45.20	0	0.00	45.50	0.1	1,901	0.01%
2018/08/23	2	45.03	1	44.90	44.80	1	1,915	0.05%
2018/08/21	1.5	45.75	0	0.00	45.95	1.5	1,903	0.08%
2018/08/17	22	46.06	16	45.40	45.40	6	1,908	0.31%
2018/08/16	0	0.00	5	44.95	45.85	-5	1,861	-0.27%
2018/08/15	7	43.80	5	43.91	44.15	2	1,755	0.11%
2018/08/09	1	41.50	0.5	41.90	41.50	0.5	1,648	0.03%
2018/08/08	1	41.85	0	0.00	42.00	1	1,649	0.06%
2018/08/03	0	0.00	11	41.05	40.95	-11	1,645	-0.67%
2018/08/01	3	43.70	3	43.55	43.70	0	1,541	0.00%
2018/07/31	9	42.90	0	0.00	42.85	9	1,511	0.60%
2018/07/30	2.5	42.88	0	0.00	43.00	2.5	1,501	0.17%
2018/07/12	0	0.00	0.3	42.05	41.55	-0.3	1,541	-0.02%
2018/07/06	0	0.00	0.3	40.40	40.00	-0.3	1,592	-0.02%
2018/07/04	0	0.00	0.1	41.20	40.80	-0.1	1,605	-0.01%
2018/07/02	6	43.26	0	0.00	43.00	6	1,620	0.37%
2018/06/26	1	42.50	0	0.00	43.00	1	1,686	0.06%
2018/06/20	0	0.00	1	43.45	43.80	-1	1,659	-0.06%
2018/06/15	1	45.70	0	0.00	44.95	1	1,663	0.06%
2018/06/14	0	0.00	4	45.49	45.00	-4	1,438	-0.28%
2018/06/13	0	0.00	7	45.40	45.40	-7	1,444	-0.48%
2018/06/12	13	45.08	0	0.00	44.70	13	1,441	0.90%
2018/06/05	1	47.15	0	0.00	47.00	1	1,441	0.07%
2018/06/01	0	0.00	1	47.00	46.90	-1	1,478	-0.07%
2018/05/31	1.5	47.50	0	0.00	47.90	1.5	1,479	0.10%
2018/05/29	0	0.00	2	47.50	47.55	-2	1,485	-0.13%
2018/05/17	0	0.00	2	45.15	44.60	-2	1,576	-0.13%
2018/05/16	2	45.10	0	0.00	44.95	2	1,634	0.12%
2018/05/11	0	0.00	1	45.40	45.00	-1	1,830	-0.05%
2018/05/10	1	44.90	0	0.00	45.30	1	1,823	0.05%
2018/05/09	1	43.70	0	0.00	43.75	1	1,836	0.05%
2018/05/04	0	0.00	0.2	43.10	42.70	-0.2	2,058	-0.01%
2018/05/02	2	42.40	0	0.00	42.65	2	2,194	0.09%
2018/04/27	0	0.00	0	41.70	41.30	0	2,371	0.00%
2018/04/25	1	42.00	0	0.00	42.10	1	2,550	0.04%
2018/04/23	0	0.00	0	44.00	43.60	0	2,826	0.00%
2018/04/19	0.5	44.10	0	0.00	44.35	0.5	3,197	0.02%
2018/04/12	0	0.00	1	46.20	45.15	-1	4,140	-0.02%
2018/03/23	1	45.75	0	0.00	45.75	1	5,695	0.02%
2018/03/21	5	47.05	0	0.00	46.95	5	5,678	0.09%
2018/03/14	1	46.80	0	0.00	47.35	1	5,646	0.02%
2018/03/13	0	0.00	40	48.00	48.00	-40	5,633	-0.71%
2018/03/09	0	0.00	60	47.98	49.00	-60	5,632	-1.07%
2018/03/08	2	46.83	0	0.00	46.80	2	5,634	0.04%
2018/03/01	2	48.85	2	49.70	49.40	0	5,600	0.00%
2018/02/27	10	50.80	0	0.00	49.45	10	5,569	0.18%
2018/02/26	2	50.50	0	0.00	50.30	2	5,560	0.04%
2018/02/23	0	0.00	0.5	51.00	50.30	-0.5	5,570	-0.01%
2018/02/22	0	0.00	1	50.80	50.50	-1	5,565	-0.02%
2018/02/21	1.5	50.50	0	0.00	50.90	1.5	5,563	0.03%
2018/02/08	90	50.97	0	0.00	51.20	90	5,503	1.64%
2018/02/07	0	0.00	20	49.40	49.05	-20	5,471	-0.37%
2018/02/06	0	0.00	20	49.47	47.35	-20	5,452	-0.37%
2018/02/02	0	0.00	0.1	52.90	52.90	-0.1	5,490	0.00%
2018/01/31	10	53.60	0	0.00	53.80	10	5,515	0.18%
2018/01/30	0	0.00	1	53.00	53.20	-1	5,527	-0.02%
2018/01/29	0	0.00	10	55.30	53.70	-10	5,645	-0.18%
2018/01/26	22	54.49	2	55.90	55.90	20	5,568	0.36%
2018/01/25	0	0.00	30	55.64	54.30	-30	5,551	-0.54%
2018/01/23	0	0.00	8	55.15	53.50	-8	5,508	-0.15%
2018/01/22	6	52.92	6	53.27	54.60	0	5,472	0.00%
2018/01/18	5	55.30	5	54.40	54.50	0	5,542	0.00%
2018/01/17	16	54.70	18	55.06	54.40	-2	5,908	-0.03%
2018/01/16	9	53.69	14	54.14	53.90	-5	5,799	-0.09%
2018/01/15	19	54.78	9	55.00	54.80	10	5,700	0.18%
2018/01/12	26	53.89	42	53.51	53.20	-16	5,469	-0.29%
2018/01/11	39	50.27	41	50.74	51.00	-2	5,056	-0.04%
2018/01/10	30	49.46	45	49.71	48.95	-15	4,929	-0.30%
2018/01/08	3	46.80	47	46.09	47.10	-44	4,696	-0.94%
2018/01/05	0	0.00	2	46.73	46.60	-2	4,679	-0.04%
2018/01/04	2	46.95	27	47.88	47.10	-25	4,710	-0.53%
2018/01/02	2	49.25	2	49.60	48.85	0	4,534	0.00%