盟立 (2464)-凱基-和平券商分點個股進出

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
48.15
漲跌
▼0.90
漲幅
-1.83%
成交量
2,988張
產業
上市其他電子類股
390人加入追蹤

立即追蹤
本地時間:13:30(已收盤)

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

盟立 (2464)籌碼相關－凱基-和平券商分點個股進出

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

凱基-和平券商分點個股進出
凱基-和平券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/10	2	49.40	4	48.90	49.05	-2	8,134	-0.02%
2024/05/09	28	50.35	26	50.04	49.95	2	8,065	0.02%
2024/05/08	16	48.55	10	48.69	48.75	6	7,849	0.08%
2024/05/07	9	49.07	3	48.13	48.90	6	7,735	0.08%
2024/05/06	1	46.90	0	0.00	46.85	1	7,527	0.01%
2024/05/03	2	46.95	21	47.10	46.45	-19	7,470	-0.25%
2024/05/02	1	47.80	1	48.30	47.80	0	7,408	0.00%
2024/04/30	0	0.00	1	48.80	48.65	-1	7,360	-0.01%
2024/04/29	4	50.00	2	49.88	49.70	2	7,309	0.03%
2024/04/26	22	51.37	18	49.58	50.70	4	7,153	0.06%
2024/04/25	10	47.74	18	47.83	47.45	-8	6,791	-0.12%
2024/04/24	1	47.20	5	47.11	47.45	-4	6,692	-0.06%
2024/04/22	3	43.60	3	44.03	43.60	0	6,514	0.00%
2024/04/19	3	44.20	3	44.85	43.95	0	6,471	0.00%
2024/04/18	5	46.32	0	0.00	46.40	5	6,370	0.08%
2024/04/17	2.1	47.40	4	47.50	47.65	-2	6,310	-0.03%
2024/04/16	5	46.65	0	0.00	46.40	5	6,251	0.08%
2024/04/15	2	48.78	9	49.08	48.20	-7	6,159	-0.11%
2024/04/12	13	50.25	4	50.38	50.20	9	6,060	0.15%
2024/04/11	17	51.08	17	50.75	50.00	0	5,920	0.00%
2024/04/10	62.3	55.27	52	54.94	55.20	10.3	5,637	0.18%
2024/04/09	6	52.63	22.1	53.49	53.70	-16.1	4,978	-0.32%
2024/04/08	10.2	48.69	26	48.71	48.90	-15.8	4,446	-0.36%
2024/04/03	4	47.10	5	46.98	46.70	-1	4,212	-0.02%
2024/04/02	22	47.62	23	47.23	47.65	-1	4,148	-0.02%
2024/04/01	42	47.95	38	47.72	47.10	4	4,060	0.10%
2024/03/29	13	47.77	9	48.11	46.55	4	3,885	0.10%
2024/03/28	9	47.53	4	47.78	47.00	5	3,775	0.13%
2024/03/27	40	48.46	327	48.47	47.90	-287	3,638	-7.89%	大賣/鉅額交易
2024/03/26	141	46.23	19	46.81	45.55	122	3,117	3.91%	大買/鉅額交易
2024/03/25	175	47.25	10	47.18	46.60	165	2,855	5.78%	大買/鉅額交易
2024/03/22	4	44.15	26	43.30	45.85	-22	2,418	-0.91%
2024/03/21	26	41.70	24	42.10	41.70	2	2,151	0.09%
2024/03/20	40	42.15	35	42.64	42.00	5	2,095	0.24%
2024/03/19	31	42.87	56	41.63	42.10	-25	1,948	-1.28%
2024/03/18	52	40.54	2	39.80	40.45	50	1,545	3.24%
2024/03/15	1	38.50	0	0.00	38.35	1	1,431	0.07%
2024/03/14	1	38.80	0	0.00	38.60	1	1,418	0.07%
2024/03/13	11	40.42	2	39.48	39.65	9	1,389	0.65%
2024/03/07	1	39.50	0	0.00	39.20	1	1,124	0.09%
2024/03/06	0	0.00	4	40.64	40.05	-4	1,084	-0.37%
2024/03/04	6	40.02	2	39.78	40.00	4	905	0.44%
2024/03/01	1	39.55	1	39.70	39.45	0	767	0.00%
2024/02/23	1	39.10	0	0.00	38.25	1	641	0.16%
2024/02/22	0	0.00	1.2	39.18	40.00	-1.2	544	-0.22%
2024/02/16	0	0.00	5	37.00	37.30	-5	400	-1.25%
2024/02/15	5	38.20	0	0.00	38.25	5	383	1.30%
2024/01/24	0	0.00	1	36.50	36.55	-1	325	-0.31%
2024/01/23	0	0.00	2	36.40	36.35	-2	333	-0.60%
2024/01/22	1	36.20	0	0.00	36.10	1	334	0.30%
2024/01/02	1	36.10	0	0.00	36.20	1	476	0.21%
2023/12/26	1	35.60	0	0.00	35.60	1	482	0.21%
2023/12/25	3	35.60	0	0.00	35.50	3	483	0.62%
2023/12/22	1	35.90	0	0.00	35.90	1	473	0.21%
2023/12/21	1	35.90	0	0.00	35.90	1	484	0.21%
2023/12/19	1	36.15	0	0.00	35.95	1	485	0.21%
2023/12/15	0	0.00	2	36.53	36.50	-2	489	-0.41%
2023/12/14	1	36.00	0	0.00	36.10	1	496	0.20%
2023/12/12	0	0.00	1	36.20	36.25	-1	510	-0.20%
2023/12/08	1	36.15	0	0.00	36.15	1	531	0.19%
2023/12/01	0	0.00	1	36.65	36.65	-1	624	-0.16%
2023/11/28	1	36.55	0	0.00	36.50	1	781	0.13%
2023/11/24	1	36.50	0	0.00	36.50	1	833	0.12%
2023/11/20	0	0.00	4	36.75	36.65	-4	914	-0.44%
2023/11/16	0	0.00	10.4	36.36	36.40	-10.4	923	-1.12%
2023/11/10	2	35.80	0	0.00	35.65	2	948	0.21%
2023/11/07	1	37.30	0	0.00	37.25	1	972	0.10%
2023/11/03	1	37.35	0	0.00	37.25	1	1,055	0.09%
2023/11/01	1	36.80	42	36.73	37.00	-41	1,378	-2.97%
2023/10/31	1	36.85	55	37.25	36.85	-54	1,485	-3.64%
2023/10/30	0	0.00	54	37.73	37.50	-54	1,490	-3.62%
2023/10/26	1	38.60	0	0.00	38.60	1	1,513	0.07%
2023/10/25	1	39.35	0	0.00	39.15	1	1,529	0.07%
2023/10/18	1	37.75	0	0.00	38.80	1	1,728	0.06%
2023/10/17	0	39.10	0	0.00	38.85	0	1,690	0.00%
2023/10/16	63	38.43	1	38.10	38.90	62	1,684	3.68%
2023/10/13	88	38.95	0	0.00	39.00	88	1,679	5.24%
2023/10/12	0	0.00	1	38.05	38.55	-1	1,666	-0.06%
2023/10/11	1	37.35	0	0.00	37.10	1	1,654	0.06%
2023/09/22	1	38.35	0	0.00	38.50	1	1,653	0.06%
2023/09/20	2	38.68	0	0.00	38.70	2	1,644	0.12%
2023/09/19	1	38.95	0	0.00	38.90	1	1,637	0.06%
2023/09/15	1	39.20	1	39.10	39.15	0	1,622	0.00%
2023/09/14	1	39.90	133	40.11	39.90	-132	1,603	-8.23%	大賣/鉅額交易
2023/09/13	2	39.43	0	0.00	39.20	2	1,592	0.13%
2023/09/12	3	39.85	0	0.00	39.45	3	1,586	0.19%
2023/09/08	0	0.00	6	41.37	41.25	-6	1,556	-0.39%
2023/09/07	1	41.50	1	42.20	41.25	0	1,541	0.00%
2023/09/06	2	41.80	5	42.16	42.00	-3	1,522	-0.20%
2023/09/05	54	42.12	56	41.90	42.10	-2	1,501	-0.13%
2023/09/04	2	40.85	0	0.00	41.00	2	1,416	0.14%
2023/09/01	0	0.00	1	41.75	41.65	-1	1,368	-0.07%
2023/08/31	0	0.00	17	39.96	39.95	-17	1,337	-1.27%
2023/08/30	12	39.63	0	0.00	40.50	12	1,324	0.91%
2023/08/29	0	0.00	1	39.15	38.95	-1	1,291	-0.08%
2023/08/28	0	0.00	1	39.00	38.80	-1	1,278	-0.08%
2023/08/25	1	38.25	0	0.00	38.35	1	1,266	0.08%
2023/08/24	16	38.68	1	39.20	38.45	15	1,254	1.20%
2023/08/23	0	0.00	1	37.60	37.80	-1	1,207	-0.08%
2023/08/22	0	0.00	10	37.20	37.25	-10	1,199	-0.83%
2023/08/21	3	37.60	3	37.40	37.00	0	1,193	0.00%
2023/08/17	1	37.15	0	0.00	37.40	1	1,175	0.09%
2023/08/14	0	0.00	60	37.67	37.70	-60	1,132	-5.30%
2023/08/11	15	39.28	10	38.90	38.75	5	1,112	0.45%
2023/08/10	20	39.91	1	40.30	39.50	19	1,096	1.73%
2023/08/09	43	41.66	0	0.00	41.40	43	1,059	4.06%
2023/08/08	61	41.99	30	42.36	42.40	31	1,023	3.03%
2023/08/07	51	42.95	26	43.24	43.00	25	936	2.67%
2023/08/04	53	41.03	1	40.00	40.85	52	697	7.45%
2023/08/01	0	0.00	1	39.00	39.05	-1	572	-0.17%
2023/07/28	1	39.50	0	0.00	39.25	1	533	0.19%
2023/07/27	7	38.67	6	39.40	38.65	1	511	0.20%
2023/07/26	2	38.65	3	39.02	39.20	-1	499	-0.20%
2023/07/25	4	39.51	0	0.00	39.20	4	446	0.90%
2023/07/24	0	0.00	1	38.85	38.70	-1	352	-0.28%
2023/07/19	1	36.45	0	0.00	36.50	1	267	0.37%
2023/07/04	1	36.65	0	0.00	36.70	1	231	0.43%
2023/06/29	0	0.00	2	37.80	37.90	-2	216	-0.93%
2023/06/19	0	0.00	11	38.95	38.40	-11	219	-5.02%
2023/06/13	1	37.30	0	0.00	37.30	1	218	0.46%
2023/06/09	1	37.70	0	0.00	37.65	1	219	0.46%
2023/06/08	0	0.00	1	38.00	37.80	-1	222	-0.45%
2023/05/18	0	0.00	4	37.30	37.30	-4	255	-1.57%
2023/05/16	1	36.25	0	0.00	36.35	1	250	0.40%
2023/05/12	1	37.40	0	0.00	37.35	1	229	0.44%
2023/04/20	1	37.80	0	0.00	37.80	1	225	0.44%
2023/04/19	1	38.05	0	0.00	37.95	1	225	0.44%
2023/04/17	0	0.00	5	38.45	38.40	-5	223	-2.24%
2023/04/06	1	37.90	0	0.00	37.95	1	219	0.46%
2023/03/24	1	38.05	1	38.00	38.00	0	228	0.00%
2023/03/20	3	37.40	0	0.00	37.35	3	319	0.94%
2023/03/16	1	37.40	0	0.00	37.55	1	402	0.25%
2023/03/15	2	38.48	0	0.00	38.15	2	394	0.51%
2023/03/13	3	38.55	0	0.00	38.80	3	385	0.78%
2023/03/10	1	39.05	0	0.00	39.15	1	381	0.26%
2023/03/08	0	0.00	2	39.43	39.35	-2	374	-0.53%
2023/03/03	1	39.05	0	0.00	39.10	1	361	0.28%
2023/02/23	1	39.15	0.3	39.55	39.20	0.7	356	0.19%
2023/02/21	0	0.00	1	39.65	39.35	-1	354	-0.28%
2023/02/10	1	38.85	0	0.00	39.00	1	355	0.28%
2023/02/08	1	39.20	0	0.00	39.25	1	353	0.28%
2023/02/03	0	0.00	1	39.05	39.30	-1	352	-0.28%
2023/02/01	2	38.93	0	0.00	38.90	2	348	0.57%
2023/01/16	1	38.40	0	0.00	38.25	1	347	0.29%
2022/12/13	1	39.30	0	39.25	39.05	1	364	0.27%
2022/12/12	22	40.09	0	0.00	40.00	22	347	6.33%
2022/12/09	0	40.70	1	40.70	40.85	-1	279	-0.35%
2022/09/29	4	37.90	0	0.00	37.80	4	231	1.73%
2022/08/22	0	0.00	1	40.30	40.10	-1	263	-0.38%
2022/08/11	0	0.00	1	39.00	39.25	-1	241	-0.41%
2022/08/10	0	0.00	1	38.90	38.75	-1	238	-0.42%
2022/07/28	0	0.00	10	38.24	38.20	-10	247	-4.04%
2022/07/27	0	0.00	1	38.30	38.35	-1	246	-0.41%
2022/07/25	0	0.00	3	38.47	38.35	-3	245	-1.22%
2022/07/22	1	37.60	2	38.10	38.20	-1	243	-0.41%
2022/07/21	2	37.35	0	0.00	37.55	2	246	0.81%
2022/07/15	0	0.00	1	37.60	37.75	-1	253	-0.39%
2022/07/04	0	0.00	2	36.65	36.70	-2	259	-0.77%
2022/07/01	4	38.73	0	0.00	38.35	4	253	1.58%
2022/06/29	2	40.13	0	0.00	39.80	2	236	0.85%
2022/06/24	0	0.00	2	39.73	39.90	-2	225	-0.89%
2022/06/22	1	39.10	0	0.00	39.05	1	231	0.43%
2022/06/21	1	39.35	0	0.00	39.50	1	226	0.44%
2022/06/17	1	39.75	0	0.00	39.80	1	225	0.44%
2022/06/14	0	0.00	1	40.00	40.45	-1	228	-0.44%
2022/06/13	1	40.10	0	0.00	40.20	1	230	0.43%
2022/06/08	1	40.65	0	0.00	40.50	1	236	0.42%
2022/06/01	2	40.43	0	0.00	40.60	2	267	0.75%
2022/05/31	0	0.00	1	41.05	40.80	-1	268	-0.37%
2022/05/26	10	40.44	0	0.00	40.25	10	272	3.66%
2022/05/25	0	0.00	1	40.25	40.25	-1	276	-0.36%
2022/05/23	0	0.00	0	39.70	39.70	0	291	-0.01%
2022/05/20	1	39.75	0	0.00	39.75	1	298	0.34%
2022/05/03	0	0.00	1	40.00	39.95	-1	351	-0.28%
2022/04/21	0	0.00	1	40.90	40.90	-1	376	-0.27%
2022/04/01	0	0.00	1	40.70	40.70	-1	639	-0.16%
2022/03/31	0	0.00	2	40.98	40.90	-2	640	-0.31%
2022/03/29	0	0.00	1	41.00	40.90	-1	649	-0.15%
2022/03/24	0	0.00	1	41.15	41.05	-1	643	-0.16%
2022/03/08	2	40.50	0	0.00	39.95	2	646	0.31%
2022/02/25	0	0.00	2	41.85	41.85	-2	799	-0.25%
2022/02/22	1	42.50	0	0.00	42.40	1	802	0.12%
2022/02/21	0	0.00	1	43.15	43.10	-1	801	-0.12%
2022/02/18	0	0.00	2	42.55	43.10	-2	800	-0.25%
2022/02/10	0	0.00	1	43.05	43.20	-1	832	-0.12%
2022/01/19	2	42.90	0	0.00	42.95	2	840	0.24%
2022/01/14	0	0.00	3	42.85	42.95	-3	834	-0.36%
2022/01/12	0	0.00	1	42.80	43.50	-1	831	-0.12%
2022/01/07	2	43.15	6	42.89	42.70	-4	861	-0.46%
2022/01/05	1	44.05	0	0.00	43.70	1	844	0.12%
2022/01/04	9	44.22	0	0.00	44.15	9	833	1.08%
2022/01/03	9	46.33	1	46.20	44.85	8	807	0.99%
2021/12/29	0	0.00	1	42.45	43.40	-1	657	-0.15%
2021/12/15	1	42.00	0	0.00	41.95	1	688	0.15%
2021/12/09	0	0.00	1	42.00	42.10	-1	711	-0.14%
2021/11/26	3	42.73	0	0.00	42.20	3	783	0.38%
2021/11/25	3	45.50	4	44.30	43.20	-1	766	-0.13%
2021/11/23	1	44.10	0	0.00	43.75	1	629	0.16%
2021/11/15	0	0.00	0.1	43.25	43.55	-0.1	634	-0.02%
2021/11/11	1	43.25	0	0.00	43.25	1	640	0.16%
2021/11/10	0	0.00	1	43.90	43.55	-1	665	-0.15%
2021/11/09	1	42.60	0	0.00	42.75	1	655	0.15%
2021/11/05	0	0.00	1	42.90	42.90	-1	673	-0.15%
2021/10/28	0	0.00	1	41.75	41.75	-1	695	-0.14%
2021/10/22	1	41.20	0	0.00	41.50	1	751	0.13%
2021/10/21	0	0.00	1	41.70	41.50	-1	765	-0.13%
2021/10/08	0	0.00	1	41.05	40.90	-1	818	-0.12%
2021/10/05	1	40.50	0	0.00	40.30	1	863	0.12%
2021/09/29	0	0.00	2	42.05	42.05	-2	862	-0.23%
2021/09/28	3	43.35	1	43.00	43.00	2	865	0.23%
2021/09/24	0	0.00	9	41.75	42.05	-9	852	-1.06%
2021/09/17	0	0.00	11	42.50	42.40	-11	873	-1.26%
2021/09/10	1	42.25	2	42.83	42.65	-1	905	-0.11%
2021/09/06	2	40.40	0	0.00	40.50	2	859	0.23%
2021/09/02	1	40.40	0	0.00	40.40	1	866	0.12%
2021/08/24	1	39.80	0	0.00	39.60	1	1,152	0.09%
2021/08/20	0	0.00	1	38.80	38.60	-1	1,254	-0.08%
2021/08/19	1	39.00	0	0.00	38.80	1	1,247	0.08%
2021/08/18	0	0.00	2	39.53	39.60	-2	1,243	-0.16%
2021/08/16	1	39.75	0	0.00	39.70	1	1,243	0.08%
2021/08/12	20	43.25	0	0.00	43.30	20	1,218	1.64%
2021/08/11	1	43.90	0	0.00	43.85	1	1,212	0.08%
2021/08/05	1	45.60	0	0.00	45.60	1	1,270	0.08%
2021/08/02	0	0.00	21	45.22	45.55	-21	1,349	-1.56%
2021/07/28	0	0.00	1	43.55	43.60	-1	1,354	-0.07%
2021/07/27	2	44.98	2	45.00	44.25	0	1,390	0.00%
2021/07/23	0	0.00	1	44.35	43.90	-1	1,435	-0.07%
2021/07/21	20	43.20	0	0.00	43.10	20	1,482	1.35%
2021/07/20	1	43.89	0	0.00	43.45	1	1,498	0.07%
2021/07/16	1	44.50	0	0.00	44.80	1	1,742	0.06%
2021/07/15	2	45.05	1	45.10	45.15	1	1,765	0.06%
2021/07/14	5	44.34	4	44.80	44.30	1	1,788	0.06%
2021/07/13	0	0.00	1	45.20	44.65	-1	1,808	-0.06%
2021/06/22	0	0.00	1	43.40	42.85	-1	3,396	-0.03%
2021/06/18	1	44.40	0	0.00	44.30	1	3,401	0.03%
2021/06/07	0	0.00	1	44.75	45.60	-1	3,983	-0.03%
2021/06/02	1	46.20	1	46.20	45.60	0	4,127	0.00%
2021/06/01	0	0.00	82	48.16	47.35	-82	4,108	-2.00%
2021/05/31	80	46.53	30	46.20	46.40	50	4,098	1.22%
2021/05/28	30	44.21	2	43.85	44.25	28	4,039	0.69%
2021/05/26	1	42.65	0	0.00	42.65	1	4,054	0.02%
2021/05/25	2	42.68	0	0.00	42.50	2	4,088	0.05%
2021/05/17	0	0.00	3	39.00	39.10	-3	4,172	-0.07%
2021/05/14	0	0.00	0.1	41.25	41.50	-0.1	4,143	0.00%
2021/05/13	0	0.00	1	41.40	41.20	-1	4,124	-0.02%
2021/05/11	2	45.45	0	0.00	44.50	2	4,055	0.05%
2021/05/07	1	47.10	0.8	47.10	48.05	0.2	4,017	0.00%
2021/05/04	2.1	45.55	0	0.00	46.65	2.1	4,005	0.05%
2021/05/03	1	48.15	0	0.00	47.70	1	3,971	0.03%
2021/04/29	1	49.00	2	49.60	49.20	-1	3,938	-0.03%
2021/04/27	3	49.83	1	49.50	49.30	2	3,937	0.05%
2021/04/26	3	50.08	0	0.00	50.00	3	3,913	0.08%
2021/04/23	1	50.00	0	0.00	49.90	1	3,907	0.03%
2021/04/22	51	52.01	57	52.47	50.10	-6	3,948	-0.15%
2021/04/21	2	50.25	0	0.00	50.10	2	3,736	0.05%
2021/04/20	0	0.00	1	50.70	50.90	-1	3,723	-0.03%
2021/04/19	1	49.05	0	0.00	49.00	1	3,710	0.03%
2021/04/16	3	50.30	0	0.00	49.50	3	3,718	0.08%
2021/04/15	1	49.90	2	50.80	50.30	-1	3,718	-0.03%
2021/04/13	2	49.63	24	49.84	49.40	-22	3,799	-0.58%
2021/04/12	8	50.86	1	50.70	50.10	7	3,970	0.18%
2021/04/09	3	51.53	3	51.73	51.90	0	3,932	0.00%
2021/04/08	3	52.27	1	52.80	52.20	2	3,862	0.05%
2021/04/07	1	50.30	5	50.30	50.70	-4	3,714	-0.11%
2021/04/06	5	52.66	11	52.69	52.50	-6	3,493	-0.17%
2021/03/31	37	49.68	6	49.03	48.90	31	3,118	0.99%
2021/03/30	0	0.00	13	48.02	48.20	-13	2,822	-0.46%
2021/03/29	0	0.00	1	47.25	47.25	-1	2,705	-0.04%
2021/03/26	1	46.55	6	46.45	46.60	-5	2,704	-0.18%
2021/03/25	0	0.00	2	45.55	45.55	-2	2,676	-0.07%
2021/03/24	0	0.00	1	44.90	45.20	-1	2,657	-0.04%
2021/03/22	1	45.20	0	0.00	45.20	1	2,631	0.04%
2021/03/19	5	45.59	0	0.00	45.20	5	2,616	0.19%
2021/03/18	4	47.20	24	46.81	46.95	-20	2,538	-0.79%
2021/03/17	3	47.50	6	47.50	47.30	-3	2,496	-0.12%
2021/03/15	0	0.00	2	47.88	48.40	-2	2,402	-0.08%
2021/03/12	0	0.00	7	46.90	47.60	-7	2,209	-0.32%
2021/03/08	30	47.50	17	46.47	46.15	13	2,275	0.57%
2021/03/04	0	45.30	5	46.29	45.35	-5	2,166	-0.23%
2021/02/26	7	45.11	3	44.87	44.85	4	2,003	0.20%
2021/02/25	0	0.00	2	45.10	45.20	-2	1,981	-0.10%
2021/02/24	13	44.94	1	46.15	45.05	12	1,950	0.62%
2021/02/23	0	0.00	1	44.20	44.20	-1	1,878	-0.05%
2021/02/22	1	43.55	0	0.00	43.50	1	1,865	0.05%
2021/02/19	1	43.30	0	0.00	43.50	1	1,855	0.05%
2021/02/18	0	0.00	1	43.25	43.45	-1	1,875	-0.05%
2021/02/17	0	0.00	3	42.58	42.50	-3	1,871	-0.16%
2021/02/05	0	0.00	1	42.10	41.95	-1	1,861	-0.05%
2021/02/04	1	41.70	1	42.25	41.65	0	1,861	0.00%
2021/02/02	0	0.00	1	42.05	41.90	-1	1,870	-0.05%
2021/01/29	0	0.00	1	41.30	41.15	-1	1,855	-0.05%
2021/01/28	1	41.30	3	41.35	41.30	-2	1,847	-0.11%
2021/01/26	2	41.98	0	0.00	42.00	2	1,846	0.11%
2021/01/25	2	41.88	0	0.00	42.25	2	1,849	0.11%
2021/01/21	1	42.60	1	43.30	42.50	0	1,837	0.00%
2021/01/20	4	43.00	0	0.00	42.55	4	1,823	0.22%
2021/01/19	1	44.90	0	0.00	44.25	1	1,789	0.06%
2021/01/15	1	44.50	0	0.00	44.60	1	1,782	0.06%
2021/01/13	0	0.00	1	45.30	44.95	-1	1,707	-0.06%
2021/01/12	1	46.00	0	0.00	45.05	1	1,690	0.06%
2021/01/08	0	0.00	10	45.90	45.70	-10	1,624	-0.62%
2021/01/07	10	47.10	10	47.00	46.70	0	1,588	0.00%
2021/01/06	9	45.77	0	0.00	45.15	9	1,466	0.61%
2021/01/05	14	46.83	8	46.73	46.70	6	1,394	0.43%
2021/01/04	2	44.30	0	0.00	44.90	2	1,172	0.17%
2020/12/31	0	0.00	1	44.00	44.00	-1	1,105	-0.09%
2020/12/29	1	43.25	6	42.95	42.80	-5	1,084	-0.46%
2020/12/28	0	0.00	2	43.25	43.35	-2	1,083	-0.18%
2020/12/24	1	42.90	0	0.00	42.75	1	1,073	0.09%
2020/12/23	3	42.73	0	0.00	42.70	3	1,075	0.28%
2020/12/22	7	43.63	0	0.00	42.75	7	1,086	0.64%
2020/12/21	3	43.60	0	0.00	43.60	3	1,054	0.28%
2020/12/18	0	0.00	1	42.30	42.55	-1	1,043	-0.10%
2020/12/15	0	0.00	4	42.35	41.90	-4	1,080	-0.37%
2020/12/09	2	44.10	0	0.00	44.10	2	1,044	0.19%
2020/12/08	2	44.50	9	44.08	44.75	-7	1,045	-0.67%
2020/12/07	5	44.54	0	0.00	44.35	5	1,043	0.48%
2020/12/04	0	0.00	6	46.08	45.05	-6	975	-0.61%
2020/12/03	6	43.53	0	0.00	43.60	6	858	0.70%
2020/12/02	7	43.09	0	0.00	43.10	7	848	0.83%
2020/12/01	2	42.83	0	0.00	43.00	2	854	0.23%
2020/11/30	0	0.00	2	43.00	43.15	-2	860	-0.23%
2020/11/26	1	41.90	0	0.00	42.00	1	877	0.11%
2020/11/19	1	41.70	0	0.00	41.70	1	1,145	0.09%
2020/11/13	0	0.00	1	41.40	41.45	-1	1,284	-0.08%
2020/11/11	0	0.00	2	41.50	41.35	-2	1,324	-0.15%
2020/11/03	0	0.00	30	40.13	40.10	-30	1,396	-2.15%
2020/11/02	31	38.86	0	0.00	39.15	31	1,415	2.19%
2020/10/23	2	41.70	2	41.35	41.55	0	1,530	0.00%
2020/10/13	0	0.00	1	40.55	40.55	-1	2,102	-0.05%
2020/09/21	1	43.50	0	0.00	43.05	1	3,526	0.03%
2020/09/18	0	0.00	1	43.80	43.80	-1	3,519	-0.03%
2020/09/15	1	42.80	0	0.00	42.80	1	3,511	0.03%
2020/09/09	2	43.75	0	0.00	43.90	2	3,492	0.06%
2020/09/07	11	45.89	12	45.48	44.55	-1	3,478	-0.03%
2020/09/02	1	45.35	12	45.43	45.35	-11	3,467	-0.32%
2020/09/01	13	46.01	16	45.79	45.80	-3	3,459	-0.09%
2020/08/31	75	45.77	66	46.79	46.20	9	3,432	0.26%
2020/08/28	1	44.60	1	44.60	44.35	0	3,292	0.00%
2020/08/27	26	46.18	26	45.71	45.15	0	3,278	0.00%
2020/08/26	1	45.50	1	45.00	45.15	0	3,224	0.00%
2020/08/25	5	45.05	1	45.10	45.40	4	3,196	0.13%
2020/08/24	61	43.60	62	45.53	45.10	-1	3,156	-0.03%
2020/08/21	0	0.00	2	43.00	42.85	-2	3,051	-0.07%
2020/08/20	2	42.00	0	0.00	41.70	2	3,032	0.07%
2020/08/18	5	44.10	3	45.15	43.90	2	2,984	0.07%
2020/08/17	10	45.10	11	44.72	44.60	-1	2,965	-0.03%
2020/08/14	2	43.93	24	44.15	44.05	-22	2,946	-0.75%
2020/08/13	22	43.65	0	0.00	43.50	22	2,939	0.75%
2020/08/12	0	0.00	0.1	43.90	43.70	-0.1	2,915	0.00%
2020/08/11	0	0.00	1	43.90	43.35	-1	2,907	-0.03%
2020/08/10	1	44.05	0	0.00	44.05	1	2,926	0.03%
2020/08/06	2	44.90	4	45.53	44.90	-2	2,913	-0.07%
2020/08/05	11	45.94	10	45.67	45.70	1	2,918	0.03%
2020/08/04	0	0.00	0	44.50	44.40	0	2,932	0.00%
2020/07/31	0	0.00	1	45.00	44.90	-1	3,001	-0.03%
2020/07/30	0	0.00	3	44.35	44.45	-3	2,976	-0.10%
2020/07/29	0	0.00	1	44.70	44.50	-1	2,951	-0.03%
2020/07/28	1	47.25	1	45.10	44.25	0	2,924	0.00%
2020/07/27	14	49.66	13	47.45	46.20	1	2,815	0.04%
2020/07/24	1	49.20	20	47.05	47.15	-19	2,675	-0.71%
2020/07/23	3	48.98	1	50.10	48.70	2	2,598	0.08%
2020/07/22	7	49.90	0	0.00	50.70	7	2,542	0.28%
2020/07/21	16	48.07	0	0.00	48.00	16	2,431	0.66%
2020/07/20	0	0.00	5	45.50	46.90	-5	2,388	-0.21%
2020/07/17	17	47.97	20	47.85	47.30	-3	2,362	-0.13%
2020/07/16	9	46.60	0	0.00	46.95	9	2,315	0.39%
2020/07/15	1	49.00	2	49.10	47.75	-1	2,281	-0.04%
2020/07/14	0	0.00	7	48.92	47.80	-7	2,232	-0.31%
2020/07/13	0	0.00	6	51.92	50.10	-6	2,161	-0.28%
2020/07/10	1	48.50	12	49.11	51.40	-11	2,095	-0.52%
2020/07/09	28	52.54	28	52.38	50.80	0	1,975	0.00%
2020/07/08	45	53.26	44	52.91	53.40	1	1,737	0.06%
2020/07/07	15	50.00	66	50.00	50.00	-51	1,121	-4.55%
2020/07/03	0	0.00	1	41.40	41.40	-1	974	-0.10%
2020/07/02	2	36.80	0	0.00	37.65	2	952	0.21%
2020/06/24	1	39.00	0	0.00	39.00	1	849	0.12%
2020/06/19	1	38.75	1	38.90	38.90	0	844	0.00%
2020/06/17	1	38.25	3	38.43	38.40	-2	821	-0.24%
2020/06/15	0	0.00	4	37.40	37.45	-4	844	-0.47%
2020/06/12	1	36.70	0	0.00	37.10	1	846	0.12%
2020/06/11	1	38.00	0	0.00	37.45	1	840	0.12%
2020/06/10	0	0.00	15	38.66	38.65	-15	832	-1.80%
2020/06/09	0	0.00	1	38.50	38.20	-1	845	-0.12%
2020/06/05	1	37.80	1	37.80	38.10	0	843	0.00%
2020/06/04	0	0.00	2	37.75	37.70	-2	846	-0.24%
2020/06/02	3	37.73	0	0.00	37.55	3	852	0.35%
2020/06/01	0	0.00	1	37.35	37.40	-1	840	-0.12%
2020/05/28	1	37.20	0	0.00	37.15	1	839	0.12%
2020/05/26	2	37.20	0	0.00	37.20	2	850	0.24%
2020/05/18	1	37.40	0	0.00	37.05	1	834	0.12%
2020/05/15	2	37.85	1	37.80	37.25	1	830	0.12%
2020/05/13	1	37.05	0	0.00	37.50	1	781	0.13%
2020/05/12	3	37.60	0	0.00	37.50	3	773	0.39%
2020/05/11	2	38.10	5	37.91	38.10	-3	751	-0.40%
2020/05/08	0	0.00	1	36.50	36.95	-1	698	-0.14%
2020/05/07	2	34.15	0	0.00	34.90	2	638	0.31%
2020/04/30	1	33.60	0	0.00	33.55	1	611	0.16%
2020/04/27	1	32.90	0	0.00	33.00	1	653	0.15%
2020/04/06	0	0.00	1	30.35	30.70	-1	627	-0.16%
2020/03/31	0	0.00	1	30.40	30.40	-1	627	-0.16%
2020/03/26	0	0.00	1	29.80	29.80	-1	611	-0.16%
2020/03/24	0	0.00	1	28.10	28.25	-1	614	-0.16%
2020/03/20	2	27.60	0	0.00	27.80	2	620	0.32%
2020/03/19	3	25.67	0	0.00	25.60	3	607	0.49%
2020/03/16	0	0.00	1	29.60	29.10	-1	577	-0.17%
2020/03/10	1	32.85	0	0.00	33.60	1	522	0.19%
2020/03/06	1	34.60	0	0.00	34.60	1	504	0.20%
2020/03/02	1	34.80	0	0.00	34.55	1	520	0.19%
2020/02/27	0	0.00	5	35.10	35.30	-5	513	-0.97%
2020/02/21	0	0.00	1	36.15	36.15	-1	520	-0.19%
2020/02/07	1	35.85	0	0.00	35.80	1	547	0.18%
2020/02/03	3	35.12	0	0.00	35.60	3	594	0.50%
2020/01/30	6	37.11	0	0.00	36.50	6	582	1.03%
2020/01/10	1	38.15	0	0.00	38.10	1	644	0.16%
2020/01/09	1	38.45	0	0.00	38.30	1	643	0.16%
2020/01/08	1	38.50	0	0.00	38.40	1	645	0.15%
2020/01/07	4	38.56	0	0.00	38.80	4	653	0.61%
2020/01/06	3	39.25	0	0.00	38.90	3	654	0.46%
2020/01/03	1	39.50	0	0.00	39.50	1	657	0.15%
2019/12/27	1	39.80	0	0.00	39.60	1	733	0.14%
2019/12/26	1	39.75	0	0.00	39.75	1	745	0.13%
2019/12/20	0	0.00	1	40.20	40.15	-1	833	-0.12%
2019/12/18	0	0.00	3	39.80	39.95	-3	821	-0.37%
2019/12/13	2	39.45	0	0.00	39.55	2	831	0.24%
2019/12/12	20	39.60	0	0.00	39.60	20	846	2.36%
2019/12/11	1	39.20	1	39.30	39.10	0	847	0.00%
2019/12/06	0	0.00	1	39.35	39.30	-1	906	-0.11%
2019/12/04	0	0.00	1	38.95	38.95	-1	923	-0.11%
2019/11/28	1	39.90	0	0.00	39.95	1	935	0.11%
2019/11/26	1	39.35	0	0.00	39.35	1	924	0.11%
2019/11/25	4	39.56	0	0.00	39.50	4	923	0.43%
2019/11/08	1	39.95	0	0.00	39.95	1	983	0.10%
2019/11/05	1	40.35	0	0.00	40.30	1	988	0.10%
2019/11/04	1	40.25	0	0.00	40.25	1	982	0.10%
2019/10/28	2	39.55	0	0.00	39.45	2	980	0.20%
2019/10/09	1	37.00	0	0.00	36.90	1	944	0.11%
2019/10/08	0	0.00	6	37.48	37.40	-6	942	-0.64%
2019/10/04	5	37.20	0	0.00	37.20	5	1,001	0.50%
2019/10/01	1	38.15	0	0.00	37.95	1	1,070	0.09%
2019/09/26	1	39.35	0	0.00	39.10	1	1,063	0.09%
2019/09/25	19	39.94	0	0.00	39.05	19	1,072	1.77%
2019/09/23	1	40.25	4	40.20	40.10	-3	1,060	-0.28%
2019/09/20	0	0.00	3	40.10	40.30	-3	1,064	-0.28%
2019/09/17	0	0.00	10	39.70	39.70	-10	1,052	-0.95%
2019/09/16	16	40.10	0	0.00	40.00	16	1,043	1.53%
2019/09/12	5	40.25	0	0.00	40.35	5	1,049	0.48%
2019/09/11	1	40.00	0	0.00	40.00	1	1,054	0.09%
2019/09/06	1	41.85	0	0.00	41.95	1	1,023	0.10%
2019/09/05	10	41.85	0	0.00	41.85	10	1,016	0.98%
2019/08/29	0	0.00	1	41.40	41.45	-1	1,041	-0.10%
2019/08/27	0	0.00	1	41.60	41.35	-1	1,047	-0.10%
2019/08/21	1	42.60	0	0.00	42.55	1	1,070	0.09%
2019/08/20	3	42.87	1	42.70	42.95	2	1,067	0.19%
2019/08/14	1	42.05	0	0.00	41.80	1	1,106	0.09%
2019/08/02	0	0.00	10	42.23	42.00	-10	1,488	-0.67%
2019/08/01	0	0.00	2	43.40	43.00	-2	1,497	-0.13%
2019/07/29	1	44.85	0	0.00	45.00	1	1,551	0.06%
2019/07/24	0	0.00	1	45.20	45.80	-1	1,606	-0.06%
2019/07/23	1	44.85	0	0.00	44.70	1	1,599	0.06%
2019/07/19	1	44.45	0	0.00	44.50	1	1,663	0.06%
2019/07/10	1	45.90	0	0.00	45.20	1	1,821	0.05%
2019/07/09	0	0.00	1	48.90	48.95	-1	1,784	-0.06%
2019/07/08	0	0.00	1	48.50	48.40	-1	1,770	-0.06%
2019/07/03	1	48.20	0	0.00	48.25	1	1,838	0.05%
2019/07/02	2	48.00	0	0.00	47.85	2	1,833	0.11%
2019/07/01	5	48.12	0	0.00	47.95	5	1,843	0.27%
2019/06/17	0	0.00	1	47.05	47.40	-1	2,117	-0.05%
2019/06/11	1	46.95	0	0.00	46.80	1	2,137	0.05%
2019/06/06	1	45.70	0	0.00	45.95	1	2,132	0.05%
2019/05/31	1	46.60	0	0.00	46.60	1	2,147	0.05%
2019/05/30	0	0.00	1	45.30	46.40	-1	2,146	-0.05%
2019/05/29	1	46.00	0	0.00	45.50	1	2,155	0.05%
2019/05/27	1	47.30	0	0.00	46.60	1	2,158	0.05%
2019/05/24	0	0.00	1	47.60	46.90	-1	2,158	-0.05%
2019/05/23	1	47.10	0	0.00	46.25	1	2,142	0.05%
2019/05/22	2	47.98	0	0.00	47.75	2	2,103	0.10%
2019/05/21	2	48.05	0	0.00	48.40	2	2,088	0.10%
2019/05/16	2	50.95	0	0.00	50.10	2	2,022	0.10%
2019/05/15	1	51.00	1	51.40	51.70	0	1,996	0.00%
2019/05/13	0	0.00	1	51.40	50.40	-1	1,877	-0.05%
2019/05/08	0	0.00	2	49.55	49.80	-2	1,677	-0.12%
2019/05/07	0	0.00	2	49.18	49.55	-2	1,646	-0.12%
2019/05/06	0	0.00	1	48.20	47.90	-1	1,626	-0.06%
2019/04/30	0	0.00	3	49.30	50.00	-3	1,561	-0.19%
2019/04/29	5	48.80	0	0.00	48.65	5	1,548	0.32%
2019/04/26	2	50.60	0	0.00	49.65	2	1,528	0.13%
2019/04/25	0	0.00	1	50.60	50.60	-1	1,514	-0.07%
2019/04/23	0	0.00	1	49.00	49.20	-1	1,446	-0.07%
2019/04/22	2	49.15	0	0.00	48.75	2	1,420	0.14%
2019/04/18	0	0.00	1	49.60	49.60	-1	1,383	-0.07%
2019/04/17	0	0.00	1	50.00	49.80	-1	1,359	-0.07%
2019/04/16	2	50.10	0	0.00	49.95	2	1,325	0.15%
2019/04/15	15	51.00	15	50.20	51.00	0	1,297	0.00%
2019/04/12	1	50.50	7	50.09	49.80	-6	1,266	-0.47%
2019/04/11	0	0.00	2	50.10	50.10	-2	1,208	-0.17%
2019/04/10	1	49.20	6	49.88	49.15	-5	1,152	-0.43%
2019/04/09	0	0.00	1	48.95	48.90	-1	1,084	-0.09%
2019/04/08	1	48.45	0.1	48.65	48.65	0.9	1,069	0.09%
2019/04/03	1	48.20	1	48.00	48.15	0	1,048	0.00%
2019/04/02	7	48.31	8	48.26	48.35	-1	1,023	-0.10%
2019/04/01	1	48.00	2	48.18	47.85	-1	992	-0.10%
2019/03/29	1	47.00	1	47.55	47.00	0	919	0.00%
2019/03/28	1	47.00	10	46.90	47.00	-9	894	-1.01%
2019/03/27	0	0.00	23	46.49	46.50	-23	859	-2.68%
2019/03/26	5	46.01	8	46.45	46.20	-3	834	-0.36%
2019/03/22	1	45.00	6	44.90	44.90	-5	734	-0.68%
2019/03/20	0	0.00	6	44.32	44.45	-6	702	-0.85%
2019/03/19	1	43.60	0	0.00	43.75	1	688	0.15%
2019/03/18	1	43.80	1	44.00	43.80	0	685	0.00%
2019/03/15	1	43.60	21	43.71	43.50	-20	677	-2.95%
2019/03/11	1	42.80	0	0.00	42.85	1	685	0.15%
2019/03/07	10	42.05	0	0.00	41.70	10	718	1.39%
2019/03/05	20	42.10	0	0.00	41.90	20	764	2.62%
2019/03/04	1	42.00	0	0.00	42.35	1	800	0.12%
2019/02/27	0	0.00	11	42.43	42.75	-11	800	-1.37%
2019/02/25	0	0.00	10	41.60	41.70	-10	798	-1.25%
2019/02/22	0	0.00	6	41.48	41.35	-6	793	-0.76%
2019/02/21	20	41.20	0	0.00	41.30	20	793	2.52%
2019/02/18	5	41.20	0	0.00	41.15	5	795	0.63%
2019/02/15	3	41.90	13	42.40	41.70	-10	783	-1.28%
2019/02/14	10	41.80	10	42.15	42.20	0	776	0.00%
2019/01/29	5	40.90	0	0.00	40.90	5	786	0.64%
2019/01/24	1	40.35	0	0.00	40.20	1	794	0.13%
2019/01/22	3	40.30	0	0.00	40.45	3	792	0.38%
2019/01/18	1	41.05	0	0.00	41.05	1	802	0.12%
2019/01/17	0	0.00	1	41.10	41.00	-1	808	-0.12%
2019/01/16	1	40.80	0	0.00	40.20	1	802	0.12%
2019/01/11	20	41.10	0	0.00	40.75	20	795	2.51%
2019/01/10	0	0.00	1	40.85	41.20	-1	790	-0.13%
2019/01/07	0	0.00	1	40.40	40.20	-1	807	-0.12%
2019/01/02	2	41.65	0	0.00	41.60	2	885	0.23%
2018/12/26	0	0.00	1	41.80	41.80	-1	901	-0.11%
2018/12/20	5	42.70	0	0.00	42.50	5	929	0.54%
2018/12/19	0	0.00	38	43.00	42.80	-38	922	-4.12%
2018/12/18	0	0.00	1	42.50	42.70	-1	925	-0.11%
2018/12/05	1	44.20	0	0.00	43.85	1	948	0.11%
2018/12/04	2	44.80	0	0.00	44.90	2	970	0.21%
2018/12/03	2	44.98	1	45.20	44.85	1	992	0.10%
2018/11/30	4	44.75	4	44.00	44.75	0	983	0.00%
2018/11/29	0	0.00	5	43.88	43.75	-5	953	-0.52%
2018/11/28	2	43.10	7	43.44	43.50	-5	931	-0.54%
2018/11/27	0	0.00	16	42.90	43.40	-16	923	-1.73%
2018/11/26	5	41.68	0	0.00	41.90	5	891	0.56%
2018/11/23	2	40.75	3	41.57	41.55	-1	888	-0.11%
2018/11/22	8	41.26	0	0.00	40.65	8	907	0.88%
2018/11/20	15	40.90	0	0.00	40.90	15	972	1.54%
2018/11/16	0	0.00	1	40.70	40.50	-1	992	-0.10%
2018/11/15	1	40.30	0	0.00	40.45	1	1,010	0.10%
2018/11/13	0	0.00	1	40.30	40.35	-1	1,057	-0.09%
2018/11/12	1	40.05	1	40.75	39.90	0	1,108	0.00%
2018/11/09	1	39.90	0	0.00	40.10	1	1,214	0.08%
2018/11/08	0	0.00	1	40.45	40.80	-1	1,358	-0.07%
2018/11/01	0	0.00	1	39.35	39.65	-1	1,405	-0.07%
2018/10/22	1	40.00	0	0.00	39.90	1	1,607	0.06%
2018/10/16	0	0.00	1	38.55	38.35	-1	1,590	-0.06%
2018/10/12	1	37.90	0	0.00	38.20	1	1,592	0.06%
2018/10/11	1	37.35	0	0.00	37.35	1	1,594	0.06%
2018/10/08	0.2	41.00	0	0.00	40.95	0.2	1,532	0.01%
2018/09/27	0.3	42.75	0	0.00	42.70	0.3	1,551	0.02%
2018/09/25	0	0.00	2	42.65	42.75	-2	1,587	-0.13%
2018/09/14	1	43.65	0	0.00	43.75	1	1,639	0.06%
2018/09/10	0	0.00	1	43.65	42.75	-1	1,671	-0.06%
2018/09/07	0	0.00	1	47.00	44.80	-1	1,864	-0.05%
2018/09/06	10	45.60	1	46.00	46.00	9	1,844	0.49%
2018/09/05	11	45.60	0	0.00	45.65	11	1,856	0.59%
2018/08/31	0	0.00	1	45.85	45.85	-1	1,955	-0.05%
2018/08/29	4	46.59	0	0.00	46.30	4	1,985	0.20%
2018/08/28	44	46.27	46	46.42	46.50	-2	1,955	-0.10%
2018/08/22	2	45.68	0	0.00	45.20	2	1,912	0.10%
2018/08/21	0	0.00	2	45.48	45.95	-2	1,903	-0.11%
2018/08/20	1	44.90	0	0.00	44.90	1	1,895	0.05%
2018/08/17	0	0.00	21	46.47	45.40	-21	1,908	-1.10%
2018/08/16	3	45.23	2	45.73	45.85	1	1,861	0.05%
2018/08/15	0	0.00	2	44.18	44.15	-2	1,755	-0.11%
2018/08/10	0	0.00	1	42.15	42.00	-1	1,663	-0.06%
2018/08/07	0	0.00	1	41.45	41.55	-1	1,651	-0.06%
2018/08/06	0	0.00	1	41.00	41.50	-1	1,643	-0.06%
2018/08/03	2	40.68	0	0.00	40.95	2	1,645	0.12%
2018/08/01	0	0.00	1	43.55	43.70	-1	1,541	-0.06%
2018/07/31	1	42.85	1	43.15	42.85	0	1,511	0.00%
2018/07/30	0	0.00	1	43.00	43.00	-1	1,501	-0.07%
2018/07/26	1	41.70	0	0.00	41.90	1	1,475	0.07%
2018/07/25	1	41.50	0	0.00	41.65	1	1,483	0.07%
2018/07/06	2	40.00	0	0.00	40.00	2	1,592	0.13%
2018/06/27	0	0.00	1	42.85	42.85	-1	1,676	-0.06%
2018/06/22	1	42.55	0	0.00	42.55	1	1,660	0.06%
2018/06/19	0	0.00	1	44.15	44.15	-1	1,663	-0.06%
2018/06/15	1	44.95	0	0.00	44.95	1	1,663	0.06%
2018/06/08	1	46.25	0	0.00	46.00	1	1,409	0.07%
2018/06/06	21	46.51	0	0.00	46.85	21	1,421	1.48%
2018/06/04	1	47.30	15	47.22	47.40	-14	1,479	-0.95%
2018/06/01	0	0.00	1	47.70	46.90	-1	1,478	-0.07%
2018/05/30	15	46.35	1	46.75	46.80	14	1,476	0.95%
2018/05/28	5	48.00	5	47.50	48.00	0	1,519	0.00%
2018/05/25	1	47.30	2	47.75	47.20	-1	1,525	-0.07%
2018/05/24	1	46.85	1	46.50	47.10	0	1,510	0.00%
2018/05/22	1	47.20	2	47.25	47.30	-1	1,526	-0.07%
2018/05/21	1	47.15	1	46.70	47.15	0	1,519	0.00%
2018/05/18	0	0.00	2	44.60	44.85	-2	1,520	-0.13%
2018/05/17	2	44.68	1	45.00	44.60	1	1,576	0.06%
2018/05/16	0	0.00	1	45.30	44.95	-1	1,634	-0.06%
2018/05/15	1	45.70	0	0.00	44.40	1	1,691	0.06%
2018/05/14	6	45.34	25	45.17	45.40	-19	1,799	-1.06%
2018/05/10	1	44.00	1	45.30	45.30	0	1,823	0.00%
2018/05/08	0	0.00	1	43.60	43.70	-1	1,865	-0.05%
2018/05/07	1	43.10	0	0.00	43.25	1	1,919	0.05%
2018/04/27	2	41.35	0	0.00	41.30	2	2,371	0.08%
2018/04/26	0	0.00	1	42.60	41.05	-1	2,461	-0.04%
2018/04/18	20	44.35	0	0.00	43.30	20	3,615	0.55%
2018/04/16	0	0.00	4	45.20	45.30	-4	4,033	-0.10%
2018/04/13	0	0.00	3	45.63	45.55	-3	4,085	-0.07%
2018/04/12	3	45.15	0	0.00	45.15	3	4,140	0.07%
2018/04/11	1	47.35	0	0.00	46.30	1	4,140	0.02%
2018/04/10	1	47.20	0	0.00	47.10	1	4,235	0.02%
2018/04/09	2	47.25	0	0.00	47.15	2	4,294	0.05%
2018/04/03	1	47.35	0	0.00	47.30	1	4,412	0.02%
2018/03/31	0	0.00	30	45.85	46.05	-30	4,492	-0.67%
2018/03/28	0.3	45.90	0	0.00	45.60	0.3	5,181	0.01%
2018/03/26	30	45.30	0	0.00	45.30	30	5,509	0.54%
2018/03/22	0	0.00	2	46.50	46.50	-2	5,687	-0.04%
2018/03/12	0	0.00	1	48.35	48.50	-1	5,630	-0.02%
2018/03/09	2	48.55	3	48.40	49.00	-1	5,632	-0.02%
2018/03/06	2	48.10	0	0.00	48.50	2	5,621	0.04%
2018/03/05	1	48.40	1	48.35	48.10	0	5,620	0.00%
2018/03/01	0	0.00	3	49.88	49.40	-3	5,600	-0.05%
2018/02/26	1	50.30	0	0.00	50.30	1	5,560	0.02%
2018/02/22	1	50.90	0	0.00	50.50	1	5,565	0.02%
2018/02/21	0	0.00	1	50.90	50.90	-1	5,563	-0.02%
2018/02/12	1	49.80	0	0.00	48.80	1	5,564	0.02%
2018/02/09	2	49.75	0	0.00	50.70	2	5,536	0.04%
2018/02/08	3	49.83	0	0.00	51.20	3	5,503	0.05%
2018/02/07	0	0.00	3	49.72	49.05	-3	5,471	-0.05%
2018/02/06	4	48.18	0	0.00	47.35	4	5,452	0.07%
2018/02/05	0	0.00	2	51.80	52.60	-2	5,496	-0.04%
2018/02/02	2	53.05	0	0.00	52.90	2	5,490	0.04%
2018/02/01	9	53.47	0	0.00	52.90	9	5,513	0.16%
2018/01/31	0	0.00	2	53.80	53.80	-2	5,515	-0.04%
2018/01/30	1	53.50	6	53.00	53.20	-5	5,527	-0.09%
2018/01/29	3	55.43	15	54.56	53.70	-12	5,645	-0.21%
2018/01/26	2	55.60	3	55.10	55.90	-1	5,568	-0.02%
2018/01/25	11	54.67	0	0.00	54.30	11	5,551	0.20%
2018/01/24	21	53.69	1	54.90	55.00	20	5,524	0.36%
2018/01/23	9	55.29	8	54.13	53.50	1	5,508	0.02%
2018/01/22	4	53.20	4	53.80	54.60	0	5,472	0.00%
2018/01/19	4	55.28	6	53.57	53.40	-2	5,502	-0.04%
2018/01/18	19	54.79	15	55.21	54.50	4	5,542	0.07%
2018/01/17	1	54.30	3	55.47	54.40	-2	5,908	-0.03%
2018/01/16	12	54.25	4	54.28	53.90	8	5,799	0.14%
2018/01/15	55	54.81	51	54.02	54.80	4	5,700	0.07%
2018/01/12	10	53.39	34	53.36	53.20	-24	5,469	-0.44%
2018/01/11	24	50.87	33	50.10	51.00	-9	5,056	-0.18%
2018/01/10	10	49.98	17	50.11	48.95	-7	4,929	-0.14%
2018/01/09	10	47.43	8	47.44	47.50	2	4,691	0.04%
2018/01/08	20	47.14	6	47.27	47.10	14	4,696	0.30%
2018/01/05	1	46.90	1	46.85	46.60	0	4,679	0.00%
2018/01/04	11	47.70	3	48.70	47.10	8	4,710	0.17%
2018/01/03	5	48.62	4	48.90	48.70	1	4,601	0.02%
2018/01/02	6	49.23	24	49.13	48.85	-18	4,534	-0.40%