盟立 (2464)-富邦-桃園券商分點個股進出

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
2,994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: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－富邦-桃園券商分點個股進出

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

富邦-桃園券商分點個股進出
富邦-桃園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
2024/05/13	12	48.02	11	47.78	48.15	1	8,181	0.01%
2024/05/10	11.3	49.34	1	49.55	49.05	10.3	8,134	0.13%
2024/05/09	17	50.55	52.1	50.06	49.95	-35	8,065	-0.43%
2024/05/08	17	49.07	10	49.31	48.75	7	7,849	0.09%
2024/05/07	21	48.79	19	49.05	48.90	2	7,735	0.03%
2024/05/06	0	0.00	8	47.36	46.85	-8	7,527	-0.11%
2024/05/03	9.2	46.64	0	0.00	46.45	9.2	7,470	0.12%
2024/05/02	10	47.85	1	48.85	47.80	9	7,408	0.12%
2024/04/30	3.3	48.94	16.1	48.82	48.65	-12.8	7,360	-0.17%
2024/04/29	15.1	49.81	3.1	49.80	49.70	12	7,309	0.16%
2024/04/26	60	50.38	60.2	51.41	50.70	-0.2	7,153	0.00%
2024/04/25	4.4	47.74	5	48.03	47.45	-0.6	6,791	-0.01%
2024/04/24	33.3	47.25	28.1	47.55	47.45	5.2	6,692	0.08%
2024/04/23	4.1	44.89	6	44.78	45.00	-1.9	6,567	-0.03%
2024/04/19	0	0.00	0.1	44.80	43.95	-0.1	6,471	0.00%
2024/04/18	4.1	46.30	0	0.00	46.40	4.1	6,370	0.06%
2024/04/17	8.1	47.58	1.1	47.50	47.65	7.1	6,310	0.11%
2024/04/16	4.2	46.56	3	46.85	46.40	1.2	6,251	0.02%
2024/04/15	55.2	48.98	53	48.63	48.20	2.2	6,159	0.04%
2024/04/12	24.1	50.02	18	50.81	50.20	6.1	6,060	0.10%
2024/04/11	61.2	51.97	62.3	50.42	50.00	-1.2	5,920	-0.02%
2024/04/10	78.4	55.28	31.5	55.03	55.20	46.9	5,637	0.83%
2024/04/09	27	53.05	34.2	53.56	53.70	-7.2	4,978	-0.14%
2024/04/08	14	48.21	45.4	48.56	48.90	-31.4	4,446	-0.71%
2024/04/03	34	47.22	27.1	46.78	46.70	6.9	4,212	0.16%
2024/04/02	27	47.37	23.3	47.61	47.65	3.7	4,148	0.09%
2024/04/01	13.1	46.30	23.3	48.03	47.10	-10.3	4,060	-0.25%
2024/03/29	15.1	46.88	7.3	47.50	46.55	7.8	3,885	0.20%
2024/03/28	16	47.59	2.7	47.99	47.00	13.3	3,775	0.35%
2024/03/27	24.3	48.84	72.5	49.03	47.90	-48.2	3,638	-1.32%
2024/03/26	45.1	47.43	47.5	46.22	45.55	-2.4	3,117	-0.08%
2024/03/25	99.2	46.08	28.9	46.81	46.60	70.4	2,855	2.46%
2024/03/22	5	43.53	19.1	44.18	45.85	-14.1	2,418	-0.58%
2024/03/21	2.1	41.67	0	41.81	41.70	2.1	2,151	0.10%
2024/03/20	13.1	42.81	45.1	42.22	42.00	-32	2,095	-1.53%
2024/03/19	44.7	42.43	33.7	42.97	42.10	11	1,948	0.56%
2024/03/18	9	40.59	18	40.06	40.45	-9	1,545	-0.58%
2024/03/15	0	38.35	0	0.00	38.35	0	1,431	0.00%
2024/03/14	1.1	38.63	0	0.00	38.60	1.1	1,418	0.07%
2024/03/13	8.3	40.46	7.2	40.58	39.65	1.1	1,389	0.08%
2024/03/12	1	37.75	0	0.00	38.80	1	1,190	0.08%
2024/03/11	1	37.90	25	38.02	37.85	-24	1,169	-2.05%
2024/03/08	0	0.00	3	38.10	38.05	-3	1,160	-0.26%
2024/03/07	0	0.00	25	39.79	39.20	-25	1,124	-2.22%
2024/03/06	34	40.52	2	40.28	40.05	32	1,084	2.95%
2024/03/05	1	38.80	2	39.30	39.00	-1	942	-0.11%
2024/03/04	3	38.83	12	40.05	40.00	-9	905	-0.99%
2024/03/01	22	39.31	12	39.13	39.45	10	767	1.30%
2024/02/27	0	0.00	2	37.63	37.75	-2	683	-0.29%
2024/02/26	1	38.15	1	38.45	38.40	0	663	0.00%
2024/02/23	11	38.91	4	38.58	38.25	7	641	1.09%
2024/02/22	11	38.33	11	39.76	40.00	0	544	0.00%
2024/02/21	2	37.10	2	37.05	37.40	0	420	0.00%
2024/02/19	1	37.45	2	37.48	37.40	-1	396	-0.25%
2024/02/16	4	37.24	1	37.40	37.30	3	400	0.75%
2024/02/15	5	38.23	28	38.02	38.25	-23	383	-5.99%
2024/02/01	0	36.00	0	0.00	36.05	0	319	0.00%
2024/01/29	1	36.40	0	0.00	36.40	1	325	0.31%
2024/01/23	0	0.00	2.1	36.35	36.35	-2.1	333	-0.63%
2024/01/22	5	36.18	0	0.00	36.10	5	334	1.49%
2024/01/19	1	35.70	0	0.00	35.75	1	339	0.29%
2024/01/18	10	35.65	0	0.00	35.70	10	346	2.89%
2024/01/17	5	35.67	1	35.80	35.80	4	378	1.06%
2024/01/15	1	35.85	0	0.00	36.05	1	379	0.26%
2024/01/09	0	35.85	0	0.00	35.80	0	430	0.00%
2024/01/04	2.1	35.86	2	35.85	35.85	0.1	468	0.02%
2024/01/02	5	36.26	0	0.00	36.20	5	476	1.05%
2023/12/27	1	36.00	0	0.00	36.00	1	482	0.21%
2023/12/20	0	0.00	1	36.00	36.00	-1	484	-0.21%
2023/12/18	0	36.55	0	0.00	36.25	0	485	0.00%
2023/12/15	1	36.45	4	36.40	36.50	-3	489	-0.61%
2023/12/13	1	36.15	0	0.00	36.05	1	495	0.20%
2023/12/11	3	36.12	0	0.00	36.20	3	526	0.57%
2023/12/01	1	36.50	0	0.00	36.65	1	624	0.16%
2023/11/27	0	0.00	0.1	36.60	36.30	-0.1	799	-0.01%
2023/11/16	0.1	36.40	0	0.00	36.40	0.1	923	0.01%
2023/11/13	2	35.50	0	0.00	36.10	2	939	0.21%
2023/11/10	9.1	35.79	0	0.00	35.65	9.1	948	0.95%
2023/11/08	0	0.00	0	37.60	37.20	0	947	0.00%
2023/11/07	0	0.00	0	37.60	37.25	0	972	0.00%
2023/11/01	3.1	36.82	0	0.00	37.00	3.1	1,378	0.22%
2023/10/30	0.1	37.95	0	0.00	37.50	0.1	1,490	0.01%
2023/10/26	0	0.00	0.3	38.70	38.60	-0.3	1,513	-0.02%
2023/10/25	0	0.00	1	39.30	39.15	-1	1,529	-0.07%
2023/10/19	0	38.25	0	0.00	38.20	0	1,727	0.00%
2023/10/18	1	37.65	0	0.00	38.80	1	1,728	0.06%
2023/10/13	0	0.00	0.7	39.00	39.00	-0.7	1,679	-0.04%
2023/10/11	2.3	37.33	0	0.00	37.10	2.3	1,654	0.14%
2023/10/05	0.1	37.75	1	37.75	37.70	-0.9	1,650	-0.05%
2023/10/03	0.1	38.20	0	0.00	38.05	0.1	1,655	0.00%
2023/09/27	2.2	38.02	0	0.00	38.25	2.2	1,655	0.13%
2023/09/26	0.1	38.36	0	0.00	37.95	0.1	1,656	0.00%
2023/09/25	1	38.60	0	0.00	38.65	1	1,650	0.06%
2023/09/22	0	38.35	0	0.00	38.50	0	1,653	0.00%
2023/09/19	2	38.85	1	39.50	38.90	1	1,637	0.06%
2023/09/15	1	39.50	35	39.11	39.15	-34	1,622	-2.10%
2023/09/14	0	0.00	1	40.00	39.90	-1	1,603	-0.06%
2023/09/13	0	0.00	3	39.60	39.20	-3	1,592	-0.19%
2023/09/12	1.1	39.75	12	39.43	39.45	-11	1,586	-0.69%
2023/09/11	0.2	39.95	1	40.00	40.00	-0.8	1,574	-0.05%
2023/09/08	0	0.00	10	41.46	41.25	-10	1,556	-0.64%
2023/09/06	0	0.00	1.1	41.97	42.00	-1.1	1,522	-0.07%
2023/09/05	2.1	42.39	27.2	42.06	42.10	-25.1	1,501	-1.67%
2023/09/04	1	40.40	1	41.40	41.00	0	1,416	0.00%
2023/09/01	0	0.00	1.1	41.64	41.65	-1.1	1,368	-0.08%
2023/08/31	1	40.25	2	40.28	39.95	-1	1,337	-0.07%
2023/08/30	0	0.00	4	39.84	40.50	-4	1,324	-0.30%
2023/08/25	1.5	38.47	0	0.00	38.35	1.5	1,266	0.12%
2023/08/23	2	37.80	0	0.00	37.80	2	1,207	0.17%
2023/08/16	0	0.00	14	37.20	37.05	-14	1,158	-1.21%
2023/08/14	8.1	37.75	8	37.78	37.70	0.1	1,132	0.01%
2023/08/11	1	38.80	87	39.07	38.75	-86	1,112	-7.73%
2023/08/10	5.1	39.67	0	0.00	39.50	5.1	1,096	0.47%
2023/08/09	2	42.05	2.1	41.11	41.40	-0.1	1,059	-0.01%
2023/08/08	4	41.80	1	41.35	42.40	3	1,023	0.29%
2023/08/07	8.1	43.10	6.5	42.96	43.00	1.6	936	0.17%
2023/08/04	10	40.71	10.2	40.45	40.85	-0.2	697	-0.02%
2023/08/01	3	38.50	4	39.50	39.05	-1	572	-0.17%
2023/07/31	0	0.00	6	39.58	39.00	-6	557	-1.08%
2023/07/28	0	0.00	2	39.16	39.25	-2	533	-0.38%
2023/07/26	0	0.00	1	39.70	39.20	-1	499	-0.20%
2023/07/25	8	39.34	4.2	38.86	39.20	3.8	446	0.85%
2023/07/24	13	38.71	2	38.65	38.70	11	352	3.12%
2023/07/13	0	36.80	0	0.00	36.80	0	260	0.00%
2023/07/11	0.1	37.00	0	0.00	37.10	0.1	253	0.04%
2023/07/04	1	36.80	0	37.20	36.70	1	231	0.43%
2023/06/21	0.1	38.25	0	0.00	38.20	0.1	219	0.05%
2023/06/07	0.1	38.50	0	0.00	37.90	0.1	225	0.04%
2023/05/19	1	37.25	0	0.00	37.30	1	255	0.39%
2023/05/03	1	37.75	0	0.00	37.95	1	228	0.44%
2023/04/19	1	38.00	0	0.00	37.95	1	225	0.44%
2023/04/10	0	0.00	4	38.05	38.00	-4	221	-1.81%
2023/03/28	0	37.93	0	0.00	37.85	0	224	0.00%
2023/03/24	0	38.15	0	0.00	38.00	0	228	0.00%
2023/03/22	0	38.03	0	0.00	38.10	0	235	0.00%
2023/03/21	0	37.95	0	0.00	37.70	0	252	0.00%
2023/03/20	0	37.50	0	0.00	37.35	0	319	0.00%
2023/03/15	0	0.00	70	38.42	38.15	-70	394	-17.75%
2023/03/13	0	38.95	0	0.00	38.80	0	385	0.00%
2023/03/08	0	0.00	40	39.35	39.35	-40	374	-10.68%
2023/03/07	0	0.00	10	39.40	39.45	-10	369	-2.70%
2023/03/01	0	0.00	20	38.95	39.05	-20	360	-5.55%
2023/02/15	0	39.00	0	0.00	38.90	0	355	0.00%
2023/02/14	0	39.20	0	0.00	39.00	0	353	0.00%
2023/02/10	1	38.80	0	0.00	39.00	1	355	0.28%
2023/01/09	10	38.10	0	0.00	38.20	10	347	2.88%
2022/12/30	25	38.05	0	0.00	37.85	25	358	6.98%
2022/12/28	20	38.08	1	38.00	38.15	19	357	5.32%
2022/12/19	0	38.55	0	0.00	38.50	0	368	0.00%
2022/12/16	0	0.00	1	38.55	38.55	-1	368	-0.27%
2022/12/13	1	40.00	35	39.13	39.05	-34	364	-9.34%
2022/12/12	1	39.80	0.1	40.70	40.00	0.9	347	0.26%
2022/12/09	0	0.00	1.1	40.57	40.85	-1.1	279	-0.39%
2022/12/01	0	0.00	1	38.05	38.10	-1	193	-0.52%
2022/11/29	1	37.45	0	0.00	37.45	1	193	0.52%
2022/11/15	0	0.00	1	37.75	37.75	-1	200	-0.50%
2022/11/11	0	0.00	48	37.10	37.30	-48	197	-24.30%
2022/11/10	10	37.10	0	0.00	37.35	10	195	5.11%
2022/11/09	8	37.20	3	37.40	37.35	5	199	2.50%
2022/11/04	10	36.25	0	0.00	36.35	10	216	4.63%
2022/11/03	4	36.14	0	0.00	36.25	4	219	1.82%
2022/10/27	0	0.00	2	36.10	36.15	-2	224	-0.89%
2022/10/24	1	36.15	0	0.00	36.20	1	221	0.45%
2022/10/13	0	0.00	4	36.50	35.75	-4	231	-1.73%
2022/10/11	12	36.88	0	0.00	36.75	12	228	5.26%
2022/09/28	0	0.00	10	38.10	37.90	-10	232	-4.30%
2022/09/23	1	40.00	0	0.00	39.80	1	246	0.41%
2022/09/21	0	0.00	2	40.50	40.00	-2	265	-0.75%
2022/09/19	1	39.80	4	39.83	39.50	-3	255	-1.18%
2022/09/06	0	0.00	1	38.90	39.25	-1	275	-0.36%
2022/09/05	1	39.20	0	0.00	39.40	1	273	0.37%
2022/08/23	0	0.00	14	39.95	40.00	-14	266	-5.26%
2022/08/19	11	40.40	0	0.00	40.40	11	261	4.20%
2022/08/16	0	0.00	2	40.05	40.05	-2	259	-0.77%
2022/08/15	0	0.00	2	40.10	40.10	-2	256	-0.78%
2022/08/12	20	39.95	1.2	40.12	39.90	18.8	251	7.49%
2022/08/11	10	39.30	0	39.00	39.25	10	241	4.14%
2022/08/10	25	38.63	0	0.00	38.75	25	238	10.49%
2022/08/09	0	0.00	1	38.35	38.40	-1	239	-0.42%
2022/08/02	13	38.04	2	38.08	38.00	11	241	4.55%
2022/08/01	4	38.25	0	0.00	38.25	4	243	1.64%
2022/07/29	0	0.00	2	38.43	38.40	-2	246	-0.81%
2022/07/28	0	0.00	2	38.30	38.20	-2	247	-0.81%
2022/07/22	20	37.58	2	37.55	38.20	18	243	7.38%
2022/07/18	23	38.05	0	0.00	37.75	23	256	8.95%
2022/07/15	30	37.00	0	37.00	37.75	30	253	11.82%
2022/07/08	2	36.35	0	0.00	36.50	2	260	0.77%
2022/07/06	21	36.15	0	0.00	36.05	21	261	8.04%
2022/07/05	10	36.75	0	0.00	36.80	10	260	3.83%
2022/07/04	20	36.55	0	0.00	36.70	20	259	7.72%
2022/06/30	5	39.30	0	0.00	39.15	5	242	2.06%
2022/06/23	20	39.28	0	0.00	39.40	20	227	8.78%
2022/06/16	5	40.40	0	0.00	39.95	5	225	2.22%
2022/06/10	0	0.00	3	40.60	40.60	-3	232	-1.29%
2022/06/09	5	40.60	0	0.00	40.40	5	234	2.13%
2022/05/30	0	0.00	2	40.65	40.65	-2	268	-0.75%
2022/05/25	0	0.00	2	39.98	40.25	-2	276	-0.72%
2022/05/20	0	0.00	2	39.80	39.75	-2	298	-0.67%
2022/05/18	1	40.15	0	0.00	40.10	1	305	0.33%
2022/05/12	2	39.30	0	0.00	39.30	2	315	0.63%
2022/05/09	0	39.90	0	0.00	39.70	0	334	0.00%
2022/04/28	1	40.00	0	0.00	39.90	1	366	0.27%
2022/04/27	10	39.60	0	0.00	39.70	10	376	2.66%
2022/04/15	0	0.00	1	40.90	40.55	-1	397	-0.25%
2022/04/14	1	41.30	0	41.30	41.00	1	408	0.24%
2022/04/01	0	40.85	0	0.00	40.70	0	639	0.00%
2022/03/29	1	40.90	0	0.00	40.90	1	649	0.15%
2022/03/24	1	41.05	0	0.00	41.05	1	643	0.16%
2022/03/21	0	0.00	0.2	41.60	41.65	-0.2	638	-0.03%
2022/03/17	0.2	41.25	0	0.00	41.25	0.2	638	0.03%
2022/03/11	0	41.70	0	0.00	41.20	0	639	0.00%
2022/03/10	0	0.00	0.1	41.15	41.20	-0.1	641	-0.01%
2022/03/08	12.1	40.16	0	0.00	39.95	12.1	646	1.87%
2022/03/07	5	40.80	1	41.15	41.00	4	640	0.62%
2022/02/22	0	42.80	0	0.00	42.40	0	802	0.00%
2022/02/17	0	0.00	3	43.20	42.70	-3	805	-0.37%
2022/02/15	0	42.95	0	0.00	42.70	0	815	0.00%
2022/01/21	2	42.50	0	0.00	42.50	2	856	0.23%
2022/01/19	1	42.90	0	0.00	42.95	1	840	0.12%
2022/01/18	2	43.05	0	0.00	42.90	2	838	0.24%
2022/01/07	1	42.70	0	0.00	42.70	1	861	0.12%
2022/01/06	0	43.45	1	43.20	43.40	-1	851	-0.12%
2022/01/05	1	44.25	1	43.85	43.70	0	844	0.00%
2022/01/04	0	0.00	2	44.15	44.15	-2	833	-0.24%
2022/01/03	1	46.60	18	45.29	44.85	-17	807	-2.11%
2021/12/30	3	43.23	3	43.48	43.75	0	681	0.00%
2021/12/29	0	0.00	1	43.50	43.40	-1	657	-0.15%
2021/12/27	1	42.25	1	42.15	42.25	0	642	0.00%
2021/12/24	0	0.00	2	42.15	42.05	-2	652	-0.31%
2021/12/21	0	0.00	3	41.80	41.80	-3	669	-0.45%
2021/12/16	1	42.10	9	41.99	42.05	-8	684	-1.17%
2021/12/15	0	0.00	6	41.82	41.95	-6	688	-0.87%
2021/12/07	1	42.25	0	0.00	42.20	1	786	0.13%
2021/12/06	1	42.00	0	0.00	42.25	1	786	0.13%
2021/12/02	1	42.15	6	42.18	41.95	-5	793	-0.63%
2021/12/01	0	0.00	1	42.70	42.60	-1	800	-0.12%
2021/11/30	1	42.25	0	0.00	42.10	1	796	0.13%
2021/11/29	1	41.80	0	0.00	41.85	1	794	0.13%
2021/11/26	1	42.50	1	42.85	42.20	0	783	0.00%
2021/11/25	13	44.83	3	45.00	43.20	10	766	1.30%
2021/11/24	3	44.15	1	44.45	44.45	2	645	0.31%
2021/11/23	1	43.95	2	43.93	43.75	-1	629	-0.16%
2021/11/19	11	43.58	0	0.00	43.30	11	629	1.75%
2021/11/18	1	43.30	0	0.00	43.50	1	627	0.16%
2021/11/16	0	0.00	1	44.00	43.80	-1	632	-0.16%
2021/11/15	1	43.45	2	43.40	43.55	-1	634	-0.16%
2021/11/10	2	43.60	1	43.45	43.55	1	665	0.15%
2021/11/09	0	0.00	1	42.60	42.75	-1	655	-0.15%
2021/11/08	3	42.85	2	43.08	42.90	1	666	0.15%
2021/11/05	2	42.55	0	0.00	42.90	2	673	0.30%
2021/11/04	0	0.00	1	42.25	42.40	-1	666	-0.15%
2021/10/29	2	41.80	0	0.00	41.80	2	691	0.29%
2021/10/14	1	39.95	0	0.00	40.15	1	773	0.13%
2021/10/13	1	39.90	0	0.00	40.00	1	780	0.13%
2021/10/12	0	0.00	1	40.45	40.20	-1	792	-0.13%
2021/09/14	5	42.10	0	0.00	41.85	5	887	0.56%
2021/09/10	0	0.00	6	42.49	42.65	-6	905	-0.66%
2021/09/07	2	39.90	0	0.00	40.00	2	849	0.24%
2021/08/26	1	40.05	1	40.05	39.90	0	966	0.00%
2021/08/25	11	40.45	0	0.00	40.55	11	1,002	1.10%
2021/08/20	0	0.00	2	38.80	38.60	-2	1,254	-0.16%
2021/08/19	2	38.90	0	0.00	38.80	2	1,247	0.16%
2021/08/18	1	39.50	0	0.00	39.60	1	1,243	0.08%
2021/08/17	0	0.00	0.1	39.80	39.35	-0.1	1,245	-0.01%
2021/08/16	2	39.85	0	0.00	39.70	2	1,243	0.16%
2021/08/10	0	0.00	2	44.10	43.95	-2	1,217	-0.16%
2021/08/09	2	44.30	0	0.00	44.45	2	1,240	0.16%
2021/07/28	1	44.00	0	0.00	43.60	1	1,354	0.07%
2021/07/27	2	44.60	0	0.00	44.25	2	1,390	0.14%
2021/07/22	0	0.00	6	43.60	43.55	-6	1,455	-0.41%
2021/07/20	0	0.00	12	43.90	43.45	-12	1,498	-0.80%
2021/07/19	0.1	44.70	0	0.00	44.30	0.1	1,518	0.01%
2021/07/09	0	43.95	0	0.00	43.70	0	1,856	0.00%
2021/07/07	0	0.00	6	44.08	44.10	-6	1,978	-0.30%
2021/07/06	2	44.68	0	0.00	44.25	2	2,080	0.10%
2021/07/01	3	44.20	0	0.00	43.80	3	2,527	0.12%
2021/06/30	0	0.00	1	43.70	43.70	-1	2,806	-0.04%
2021/06/25	0	0.00	4	44.23	43.90	-4	3,306	-0.12%
2021/06/24	1	43.35	0	0.00	43.40	1	3,350	0.03%
2021/06/23	1	43.40	0	0.00	43.30	1	3,385	0.03%
2021/06/22	2	43.20	5	43.43	42.85	-3	3,396	-0.09%
2021/06/21	4	43.19	0	0.00	43.20	4	3,394	0.12%
2021/06/18	1	44.50	0	0.00	44.30	1	3,401	0.03%
2021/06/17	1	44.60	1	44.90	44.80	0	3,425	0.00%
2021/06/15	0	0.00	4	45.24	45.15	-4	3,568	-0.11%
2021/06/09	5	44.62	3	44.80	44.55	2	3,891	0.05%
2021/06/08	1	45.40	13	46.30	45.50	-12	3,984	-0.30%
2021/06/07	0	0.00	1	43.80	45.60	-1	3,983	-0.03%
2021/06/04	2	44.60	0	0.00	44.50	2	3,988	0.05%
2021/06/03	4	45.08	0	0.00	45.05	4	4,005	0.10%
2021/06/02	6	45.65	0	0.00	45.60	6	4,127	0.15%
2021/06/01	4	47.53	14	48.26	47.35	-10	4,108	-0.24%
2021/05/26	0	0.00	2	42.55	42.65	-2	4,054	-0.05%
2021/05/25	0	42.70	0	0.00	42.50	0	4,088	0.00%
2021/05/21	0	0.00	1	41.60	41.45	-1	4,162	-0.02%
2021/05/19	0	0.00	1	42.10	41.65	-1	4,169	-0.02%
2021/05/17	9	40.19	0	0.00	39.10	9	4,172	0.22%
2021/05/14	4	41.90	2	41.70	41.50	2	4,143	0.05%
2021/05/13	5	42.40	0	0.00	41.20	5	4,124	0.12%
2021/05/12	5	41.79	25	42.40	41.55	-20	4,101	-0.49%
2021/05/10	8	47.76	0	0.00	47.65	8	4,019	0.20%
2021/05/07	2	47.20	0	0.00	48.05	2	4,017	0.05%
2021/05/06	3	46.37	0	0.00	46.00	3	4,013	0.07%
2021/05/05	1	46.00	1	46.90	46.35	0	4,007	0.00%
2021/05/04	3	46.87	4	45.15	46.65	-1	4,005	-0.02%
2021/05/03	6	48.43	2	47.65	47.70	4	3,971	0.10%
2021/04/29	5	49.34	0	0.00	49.20	5	3,938	0.13%
2021/04/28	1	48.75	1	48.70	48.60	0	3,933	0.00%
2021/04/27	2	49.45	0	0.00	49.30	2	3,937	0.05%
2021/04/26	6	50.29	0	0.00	50.00	6	3,913	0.15%
2021/04/23	5	50.00	0	0.00	49.90	5	3,907	0.13%
2021/04/22	20	51.50	30	50.75	50.10	-10	3,948	-0.25%
2021/04/21	9	50.01	8	50.28	50.10	1	3,736	0.03%
2021/04/20	0	0.00	3	49.40	50.90	-3	3,723	-0.08%
2021/04/19	1	49.10	4	49.06	49.00	-3	3,710	-0.08%
2021/04/16	14	49.93	2	49.65	49.50	12	3,718	0.32%
2021/04/15	8	50.51	3	49.95	50.30	5	3,718	0.13%
2021/04/14	6	48.73	16	48.43	50.00	-10	3,796	-0.26%
2021/04/13	11	50.00	0	0.00	49.40	11	3,799	0.29%
2021/04/12	18	51.52	2	51.40	50.10	16	3,970	0.40%
2021/04/09	5	51.80	2.1	51.75	51.90	2.9	3,932	0.07%
2021/04/08	10	51.99	18	52.64	52.20	-8	3,862	-0.21%
2021/04/07	5	51.84	4.6	51.04	50.70	0.4	3,714	0.01%
2021/04/06	9	52.43	6.1	52.83	52.50	2.9	3,493	0.08%
2021/04/01	2	49.45	4	49.46	49.60	-2	3,216	-0.06%
2021/03/31	7	49.16	6.1	49.29	48.90	0.9	3,118	0.03%
2021/03/30	6.2	48.00	22	47.75	48.20	-15.8	2,822	-0.56%
2021/03/29	0	0.00	4	47.06	47.25	-4	2,705	-0.15%
2021/03/26	0	0.00	6	46.68	46.60	-6	2,704	-0.22%
2021/03/25	1	45.60	0	0.00	45.55	1	2,676	0.04%
2021/03/24	1	44.95	0	0.00	45.20	1	2,657	0.04%
2021/03/23	0.1	45.00	2	45.20	45.15	-1.9	2,646	-0.07%
2021/03/22	7	45.14	0	0.00	45.20	7	2,631	0.27%
2021/03/17	0	0.00	1	47.00	47.30	-1	2,496	-0.04%
2021/03/16	0	0.00	16	47.72	47.55	-16	2,473	-0.65%
2021/03/15	1	48.15	0	0.00	48.40	1	2,402	0.04%
2021/03/12	2	47.43	6	47.18	47.60	-4	2,209	-0.18%
2021/03/10	1	45.90	0	0.00	45.35	1	2,286	0.04%
2021/03/09	1	45.40	0	0.00	45.85	1	2,292	0.04%
2021/03/08	7	46.29	1	46.95	46.15	6	2,275	0.26%
2021/03/04	11	45.45	12	46.88	45.35	-1	2,166	-0.05%
2021/02/25	0	0.00	2	45.30	45.20	-2	1,981	-0.10%
2021/02/23	0	0.00	2	44.10	44.20	-2	1,878	-0.11%
2021/02/22	1	43.70	0	0.00	43.50	1	1,865	0.05%
2021/02/18	0	0.00	1	43.55	43.45	-1	1,875	-0.05%
2021/02/02	2	41.90	0	0.00	41.90	2	1,870	0.11%
2021/02/01	1	40.70	0	0.00	40.80	1	1,862	0.05%
2021/01/28	2	41.53	1	41.30	41.30	1	1,847	0.05%
2021/01/26	0	0.00	1	42.00	42.00	-1	1,846	-0.05%
2021/01/22	1	42.10	0	0.00	42.45	1	1,845	0.05%
2021/01/21	1	42.20	0	0.00	42.50	1	1,837	0.05%
2021/01/20	1	42.95	4	43.04	42.55	-3	1,823	-0.16%
2021/01/19	1	44.45	0	0.00	44.25	1	1,789	0.06%
2021/01/18	1	43.70	0	0.00	44.20	1	1,784	0.06%
2021/01/15	5	45.45	10	45.25	44.60	-5	1,782	-0.28%
2021/01/14	1	45.20	0	0.00	45.15	1	1,722	0.06%
2021/01/13	5	45.10	5	44.95	44.95	0	1,707	0.00%
2021/01/12	10	45.33	6	45.20	45.05	4	1,690	0.24%
2021/01/11	2	45.55	0	46.10	46.05	2	1,655	0.12%
2021/01/08	2	45.98	2	45.60	45.70	0	1,624	0.00%
2021/01/07	11	46.84	13.4	46.91	46.70	-2.4	1,588	-0.15%
2021/01/06	2	45.25	10	45.41	45.15	-8	1,466	-0.55%
2021/01/05	31	47.67	22	46.83	46.70	9	1,394	0.65%
2021/01/04	8	44.50	2	44.85	44.90	6	1,172	0.51%
2020/12/31	2	43.33	0	0.00	44.00	2	1,105	0.18%
2020/12/22	1	44.00	0	0.00	42.75	1	1,086	0.09%
2020/12/15	2	42.35	1	42.10	41.90	1	1,080	0.09%
2020/12/14	0	0.00	4	43.06	43.00	-4	1,065	-0.38%
2020/12/11	1	43.35	2	43.20	43.40	-1	1,064	-0.09%
2020/12/10	3	43.15	2	43.30	43.10	1	1,050	0.10%
2020/12/09	4	44.08	3	43.95	44.10	1	1,044	0.10%
2020/12/08	0	0.00	7	44.43	44.75	-7	1,045	-0.67%
2020/12/07	2	45.05	0	0.00	44.35	2	1,043	0.19%
2020/12/04	2	45.30	13	45.40	45.05	-11	975	-1.13%
2020/12/03	3	43.65	1	43.40	43.60	2	858	0.23%
2020/11/30	0	0.00	1	42.30	43.15	-1	860	-0.12%
2020/11/25	2	42.35	0	0.00	42.25	2	1,016	0.20%
2020/11/24	0	0.00	1	42.20	42.30	-1	1,028	-0.10%
2020/11/18	0	0.00	1	42.00	42.00	-1	1,250	-0.08%
2020/11/17	1	42.75	0	0.00	42.15	1	1,262	0.08%
2020/11/02	2	39.55	4	39.29	39.15	-2	1,415	-0.14%
2020/10/21	3	40.70	0	0.00	40.70	3	1,760	0.17%
2020/10/19	0	0.00	1	40.25	40.40	-1	1,886	-0.05%
2020/10/16	0	0.00	1	40.05	40.05	-1	1,993	-0.05%
2020/10/07	0	0.00	2	41.70	41.70	-2	2,255	-0.09%
2020/10/05	1	41.80	0	0.00	42.25	1	2,446	0.04%
2020/09/28	0	0.00	1	40.70	40.60	-1	3,424	-0.03%
2020/09/25	1	40.25	0	0.00	40.10	1	3,451	0.03%
2020/09/23	1	41.95	0	0.00	41.90	1	3,494	0.03%
2020/09/22	0	0.00	2	42.20	42.20	-2	3,524	-0.06%
2020/09/21	0	0.00	2	44.25	43.05	-2	3,526	-0.06%
2020/09/18	2	42.85	0	0.00	43.80	2	3,519	0.06%
2020/09/11	1	42.10	0	0.00	42.10	1	3,523	0.03%
2020/09/10	1	43.00	2	43.15	43.00	-1	3,507	-0.03%
2020/09/09	1	43.80	0	0.00	43.90	1	3,492	0.03%
2020/09/08	3	44.25	2	44.60	44.70	1	3,476	0.03%
2020/09/07	6	44.86	0	0.00	44.55	6	3,478	0.17%
2020/09/04	4	44.85	5	44.30	44.95	-1	3,479	-0.03%
2020/09/02	1	45.35	1	45.65	45.35	0	3,467	0.00%
2020/09/01	4	45.83	0	0.00	45.80	4	3,459	0.12%
2020/08/31	12	46.53	8	46.74	46.20	4	3,432	0.12%
2020/08/28	1	44.75	4	44.45	44.35	-3	3,292	-0.09%
2020/08/27	8	45.84	6	45.39	45.15	2	3,278	0.06%
2020/08/25	1	45.00	0	0.00	45.40	1	3,196	0.03%
2020/08/24	5	44.70	6	45.23	45.10	-1	3,156	-0.03%
2020/08/20	0	0.00	1	40.05	41.70	-1	3,032	-0.03%
2020/08/19	1	43.90	0	0.00	43.15	1	2,997	0.03%
2020/08/18	0	0.00	1	44.65	43.90	-1	2,984	-0.03%
2020/08/17	1	45.10	0	0.00	44.60	1	2,965	0.03%
2020/08/11	6	43.98	3	43.48	43.35	3	2,907	0.10%
2020/08/10	1	44.05	0	0.00	44.05	1	2,926	0.03%
2020/08/07	3	44.77	1	44.90	44.25	2	2,921	0.07%
2020/08/05	0	0.00	2	45.70	45.70	-2	2,918	-0.07%
2020/07/29	3	44.53	2	44.75	44.50	1	2,951	0.03%
2020/07/28	4	47.63	5	45.65	44.25	-1	2,924	-0.03%
2020/07/27	7	48.36	17	50.03	46.20	-10	2,815	-0.36%
2020/07/24	18	46.99	16	47.04	47.15	2	2,675	0.07%
2020/07/23	15	49.32	8	49.28	48.70	7	2,598	0.27%
2020/07/22	19	50.49	24	50.34	50.70	-5	2,542	-0.20%
2020/07/21	13	47.78	16	48.05	48.00	-3	2,431	-0.12%
2020/07/20	14	45.74	18	46.72	46.90	-4	2,388	-0.17%
2020/07/17	19	48.17	23	47.63	47.30	-4	2,362	-0.17%
2020/07/16	11	46.69	0	0.00	46.95	11	2,315	0.48%
2020/07/15	13	47.79	0	0.00	47.75	13	2,281	0.57%
2020/07/14	6	47.94	2	49.20	47.80	4	2,232	0.18%
2020/07/13	2	51.00	2	50.45	50.10	0	2,161	0.00%
2020/07/10	12	50.13	23	48.92	51.40	-11	2,095	-0.52%
2020/07/09	17	52.18	12	51.93	50.80	5	1,975	0.25%
2020/07/08	77	53.62	23	53.05	53.40	54	1,737	3.11%
2020/07/07	2	50.00	12	50.00	50.00	-10	1,121	-0.89%
2020/07/06	0	0.00	2	45.50	45.50	-2	999	-0.20%
2020/07/02	1	37.65	0	0.00	37.65	1	952	0.10%
2020/06/29	2	38.50	1	38.55	38.65	1	859	0.12%
2020/06/24	0	0.00	1	38.85	39.00	-1	849	-0.12%
2020/06/22	1	39.50	0	0.00	39.15	1	852	0.12%
2020/06/19	0	0.00	3	39.03	38.90	-3	844	-0.36%
2020/06/18	1	38.60	0	0.00	38.55	1	825	0.12%
2020/06/17	0	0.00	2	38.50	38.40	-2	821	-0.24%
2020/06/15	1	37.45	0	0.00	37.45	1	844	0.12%
2020/06/12	1	36.25	0	0.00	37.10	1	846	0.12%
2020/06/11	1	37.30	1	37.60	37.45	0	840	0.00%
2020/06/10	2	38.58	0	0.00	38.65	2	832	0.24%
2020/06/09	1	38.25	2	38.30	38.20	-1	845	-0.12%
2020/06/05	1	37.90	2	38.10	38.10	-1	843	-0.12%
2020/06/04	1	37.70	0	0.00	37.70	1	846	0.12%
2020/06/02	1	37.90	0	0.00	37.55	1	852	0.12%
2020/06/01	0	0.00	1	37.50	37.40	-1	840	-0.12%
2020/05/29	1	36.85	0	0.00	37.10	1	838	0.12%
2020/05/27	0	0.00	10	37.25	37.30	-10	845	-1.18%
2020/05/21	0	0.00	1	37.10	37.15	-1	839	-0.12%
2020/05/19	0	0.00	1	37.35	37.10	-1	836	-0.12%
2020/05/18	0	0.00	1	37.05	37.05	-1	834	-0.12%
2020/05/15	0	0.00	1	37.30	37.25	-1	830	-0.12%
2020/05/14	3	37.08	0	0.00	37.05	3	794	0.38%
2020/05/13	3	37.05	1	37.15	37.50	2	781	0.26%
2020/05/12	0	0.00	3	37.58	37.50	-3	773	-0.39%
2020/05/11	6	37.98	21.1	38.04	38.10	-15.1	751	-2.01%
2020/05/08	14	36.79	4	36.54	36.95	10	698	1.43%
2020/05/07	4	34.25	0	0.00	34.90	4	638	0.63%
2020/04/30	1	33.50	0	0.00	33.55	1	611	0.16%
2020/04/27	1	32.90	3	32.90	33.00	-2	653	-0.31%
2020/04/21	1	32.60	0	0.00	32.00	1	650	0.15%
2020/04/17	3	33.10	5	33.44	33.45	-2	643	-0.31%
2020/04/09	1	32.15	0	0.00	32.40	1	650	0.15%
2020/04/06	0	0.00	10	30.20	30.70	-10	627	-1.59%
2020/03/31	0	0.00	10	30.45	30.40	-10	627	-1.59%
2020/03/23	10	27.00	0	0.00	27.00	10	622	1.61%
2020/03/20	6	27.57	0	0.00	27.80	6	620	0.97%
2020/03/19	11	25.95	3	25.55	25.60	8	607	1.32%
2020/03/17	1	28.85	0	0.00	28.70	1	584	0.17%
2020/03/13	14	28.61	0	0.00	29.00	14	565	2.47%
2020/03/12	11	31.65	0	0.00	31.20	11	541	2.03%
2020/03/06	1	34.55	0	0.00	34.60	1	504	0.20%
2020/02/21	5	35.84	0	0.00	36.15	5	520	0.96%
2020/02/19	6	35.52	0	0.00	35.65	6	527	1.14%
2020/02/17	2	35.70	0	0.00	35.60	2	530	0.38%
2020/02/11	1	35.20	1	35.30	35.05	0	557	0.00%
2020/02/07	5	35.95	0	0.00	35.80	5	547	0.91%
2020/02/06	1	36.50	0	0.00	36.50	1	557	0.18%
2020/02/03	0	0.00	5	35.60	35.60	-5	594	-0.84%
2020/01/30	2	36.45	0	0.00	36.50	2	582	0.34%
2020/01/15	1	38.85	0	0.00	38.80	1	582	0.17%
2020/01/13	0	0.00	2	38.35	38.70	-2	605	-0.33%
2020/01/07	1	38.80	2	38.45	38.80	-1	653	-0.15%
2020/01/02	0	0.00	0	39.70	39.65	0	665	-0.01%
2019/12/19	0	0.00	5	40.25	40.25	-5	830	-0.60%
2019/12/18	1	39.80	3	39.85	39.95	-2	821	-0.24%
2019/12/16	0	0.00	10	39.30	39.35	-10	823	-1.21%
2019/12/13	10	39.80	0	0.00	39.55	10	831	1.20%
2019/12/12	1	39.60	0	0.00	39.60	1	846	0.12%
2019/12/09	2	39.55	0	0.00	39.55	2	862	0.23%
2019/11/29	0	0.00	1	39.60	39.60	-1	930	-0.11%
2019/11/27	3	39.38	0	0.00	39.55	3	925	0.32%
2019/11/25	6	39.58	0.1	39.60	39.50	5.9	923	0.64%
2019/11/20	3	39.07	0	0.00	39.05	3	928	0.32%
2019/11/12	1	38.55	0	0.00	38.55	1	993	0.10%
2019/11/06	0	0.00	6	39.85	40.00	-6	991	-0.61%
2019/11/04	8	40.14	0	0.00	40.25	8	982	0.81%
2019/10/30	0	0.00	0	39.00	38.90	0	980	0.00%
2019/10/28	5	39.35	0	0.00	39.45	5	980	0.51%
2019/10/25	0	0.00	2	39.00	39.15	-2	977	-0.20%
2019/10/21	3	39.35	0	0.00	39.20	3	997	0.30%
2019/10/18	1	39.05	1	39.40	39.50	0	980	0.00%
2019/10/16	0	0.00	1	38.15	38.10	-1	944	-0.11%
2019/10/15	2	38.05	0	0.00	38.05	2	940	0.21%
2019/10/07	7	36.91	0	0.00	36.80	7	942	0.74%
2019/10/04	5	37.72	0	0.00	37.20	5	1,001	0.50%
2019/10/03	3	37.98	0	0.00	38.00	3	1,043	0.29%
2019/10/01	2	38.20	0	0.00	37.95	2	1,070	0.19%
2019/09/27	1	38.70	0	0.00	38.70	1	1,051	0.10%
2019/09/25	1	39.80	0	0.00	39.05	1	1,072	0.09%
2019/09/24	5	40.05	0	0.00	40.05	5	1,055	0.47%
2019/09/18	0	0.00	0.3	39.90	39.75	-0.3	1,054	-0.03%
2019/09/10	1	40.00	0	0.00	40.10	1	1,059	0.09%
2019/09/06	0	0.00	1	41.95	41.95	-1	1,023	-0.10%
2019/09/05	0	0.00	1	41.90	41.85	-1	1,016	-0.10%
2019/09/04	2	41.73	0	0.00	41.70	2	1,024	0.20%
2019/08/26	1	41.50	0	0.00	41.45	1	1,047	0.10%
2019/08/20	3	42.87	0	0.00	42.95	3	1,067	0.28%
2019/08/07	0	0.00	1	41.85	41.70	-1	1,275	-0.08%
2019/08/06	2	41.18	0	0.00	41.30	2	1,320	0.15%
2019/08/01	1	43.25	2	43.20	43.00	-1	1,497	-0.07%
2019/07/30	1	44.00	0	0.00	43.95	1	1,540	0.06%
2019/07/29	2	44.85	0	0.00	45.00	2	1,551	0.13%
2019/07/24	0	0.00	1	45.70	45.80	-1	1,606	-0.06%
2019/07/19	0	0.00	1	44.55	44.50	-1	1,663	-0.06%
2019/07/18	0	0.00	2	44.45	44.45	-2	1,700	-0.12%
2019/07/16	2	44.48	0	0.00	44.45	2	1,753	0.11%
2019/07/15	6	44.62	1	44.60	44.60	5	1,756	0.28%
2019/07/11	2	45.33	0	0.00	45.30	2	1,797	0.11%
2019/07/10	3	45.58	0	0.00	45.20	3	1,821	0.16%
2019/07/09	2	48.93	0	0.00	48.95	2	1,784	0.11%
2019/07/08	0	0.00	1	48.50	48.40	-1	1,770	-0.06%
2019/07/04	4	48.40	4	48.20	48.15	0	1,838	0.00%
2019/07/03	1	48.40	0	0.00	48.25	1	1,838	0.05%
2019/07/02	1	47.95	0	0.00	47.85	1	1,833	0.05%
2019/06/14	2	46.55	0	0.00	46.55	2	2,110	0.09%
2019/06/12	5	47.55	0	0.00	47.00	5	2,140	0.23%
2019/06/04	5	46.25	0	0.00	46.10	5	2,142	0.23%
2019/05/29	2	45.88	10	45.61	45.50	-8	2,155	-0.37%
2019/05/24	0	0.00	1	47.30	46.90	-1	2,158	-0.05%
2019/05/23	1	47.00	0	0.00	46.25	1	2,142	0.05%
2019/05/21	2	48.18	0	0.00	48.40	2	2,088	0.10%
2019/05/20	1	48.40	1	48.50	48.50	0	2,065	0.00%
2019/05/17	2	48.98	0	0.00	49.00	2	2,047	0.10%
2019/05/15	1	50.70	1	51.80	51.70	0	1,996	0.00%
2019/05/13	1	51.70	1	50.80	50.40	0	1,877	0.00%
2019/05/09	0	0.00	1	49.60	49.60	-1	1,700	-0.06%
2019/05/07	0	0.00	3	48.63	49.55	-3	1,646	-0.18%
2019/04/25	1	50.60	0	0.00	50.60	1	1,514	0.07%
2019/04/24	0	0.00	1	49.75	49.85	-1	1,471	-0.07%
2019/04/23	0	0.00	3	48.87	49.20	-3	1,446	-0.21%
2019/04/22	0	0.00	1	48.80	48.75	-1	1,420	-0.07%
2019/04/17	0	0.00	0	49.70	49.80	0	1,359	0.00%
2019/04/16	2	50.25	0	0.00	49.95	2	1,325	0.15%
2019/04/15	0	0.00	10	50.70	51.00	-10	1,297	-0.77%
2019/04/10	2	50.50	2	50.00	49.15	0	1,152	0.00%
2019/04/02	1	48.30	0	0.00	48.35	1	1,023	0.10%
2019/04/01	5	48.16	0	0.00	47.85	5	992	0.50%
2019/03/28	2	47.00	2	46.95	47.00	0	894	0.00%
2019/03/27	10	46.60	0	0.00	46.50	10	859	1.16%
2019/03/26	2	46.23	0	0.00	46.20	2	834	0.24%
2019/03/25	0	0.00	4	44.48	45.00	-4	766	-0.52%
2019/03/13	1	42.80	0	0.00	42.90	1	667	0.15%
2019/03/07	1	41.80	0	0.00	41.70	1	718	0.14%
2019/01/24	1	40.30	0	0.00	40.20	1	794	0.13%
2018/12/25	0	0.00	4	42.16	42.30	-4	907	-0.44%
2018/12/24	0	0.00	2	42.80	42.80	-2	909	-0.22%
2018/12/07	0	0.00	1	44.00	43.80	-1	947	-0.11%
2018/12/03	0	0.00	5	45.05	44.85	-5	992	-0.50%
2018/11/29	0	0.00	1	44.70	43.75	-1	953	-0.10%
2018/11/28	4	43.08	0	0.00	43.50	4	931	0.43%
2018/11/27	0	0.00	2	42.65	43.40	-2	923	-0.22%
2018/11/26	1	42.30	0	0.00	41.90	1	891	0.11%
2018/11/23	4	40.70	0	0.00	41.55	4	888	0.45%
2018/11/08	0	0.00	2	40.75	40.80	-2	1,358	-0.15%
2018/11/06	1	38.80	0	0.00	38.80	1	1,377	0.07%
2018/10/25	0	0.00	3	38.20	38.50	-3	1,573	-0.19%
2018/10/11	1	37.35	0	0.00	37.35	1	1,594	0.06%
2018/10/05	6	41.20	0	0.00	41.00	6	1,534	0.39%
2018/10/04	0	0.00	1	42.30	42.45	-1	1,520	-0.07%
2018/10/01	1	41.70	0	0.00	41.65	1	1,543	0.06%
2018/09/12	0	0.00	12	43.00	42.95	-12	1,665	-0.72%
2018/09/07	3	47.00	3	46.50	44.80	0	1,864	0.00%
2018/09/05	0	0.00	1	45.80	45.65	-1	1,856	-0.05%
2018/09/04	1	45.55	0	0.00	45.75	1	1,937	0.05%
2018/09/03	0	0.00	6	45.03	44.75	-6	1,950	-0.31%
2018/08/29	6	46.75	9	46.22	46.30	-3	1,985	-0.15%
2018/08/28	8	46.28	0	0.00	46.50	8	1,955	0.41%
2018/08/27	0	0.00	2	45.60	45.50	-2	1,901	-0.11%
2018/08/24	1	45.15	0	0.00	45.00	1	1,908	0.05%
2018/08/23	1	45.20	0	0.00	44.80	1	1,915	0.05%
2018/08/22	0	0.00	2	45.93	45.20	-2	1,912	-0.10%
2018/08/21	2	45.60	1	45.50	45.95	1	1,903	0.05%
2018/08/20	0	0.00	1	45.55	44.90	-1	1,895	-0.05%
2018/08/17	0	0.00	2	45.85	45.40	-2	1,908	-0.10%
2018/08/16	10	45.36	0	0.00	45.85	10	1,861	0.54%
2018/08/15	4	44.05	2	44.48	44.15	2	1,755	0.11%
2018/08/08	5	41.90	0	0.00	42.00	5	1,649	0.30%
2018/08/03	5	40.84	4	40.80	40.95	1	1,645	0.06%
2018/07/25	1	41.50	0	0.00	41.65	1	1,483	0.07%
2018/07/11	1	41.30	0	0.00	41.25	1	1,565	0.06%
2018/07/04	0	0.00	1	41.90	40.80	-1	1,605	-0.06%
2018/07/02	1	43.00	0	0.00	43.00	1	1,620	0.06%
2018/06/22	5	42.65	0	0.00	42.55	5	1,660	0.30%
2018/06/21	1	43.50	0	0.00	43.60	1	1,647	0.06%
2018/06/15	1	44.95	4	45.53	44.95	-3	1,663	-0.18%
2018/06/14	0	0.00	1	45.35	45.00	-1	1,438	-0.07%
2018/06/13	1	45.30	1.5	45.40	45.40	-0.5	1,444	-0.03%
2018/06/11	0	0.00	1	45.50	45.65	-1	1,385	-0.07%
2018/06/08	2	46.00	0	0.00	46.00	2	1,409	0.14%
2018/05/25	0	0.00	5	47.20	47.20	-5	1,525	-0.33%
2018/05/15	2	44.60	0	0.00	44.40	2	1,691	0.12%
2018/05/04	0	0.00	1	42.65	42.70	-1	2,058	-0.05%
2018/04/23	0	0.00	1	43.60	43.60	-1	2,826	-0.04%
2018/04/20	2	44.20	0	0.00	44.35	2	2,946	0.07%
2018/04/17	3	44.10	1	44.05	44.00	2	3,784	0.05%
2018/04/12	0	0.00	3	45.27	45.15	-3	4,140	-0.07%
2018/04/11	0	0.00	5	47.20	46.30	-5	4,140	-0.12%
2018/03/29	0	0.00	1	45.50	45.00	-1	4,935	-0.02%
2018/03/28	2	45.75	0	0.00	45.60	2	5,181	0.04%
2018/03/26	2	45.30	0	0.00	45.30	2	5,509	0.04%
2018/03/21	2	47.10	0	0.00	46.95	2	5,678	0.04%
2018/03/20	4	47.33	0	0.00	47.40	4	5,668	0.07%
2018/03/19	1	47.70	0	0.00	47.65	1	5,678	0.02%
2018/03/15	6	46.80	0	0.00	46.55	6	5,650	0.11%
2018/03/12	0	0.00	4	48.60	48.50	-4	5,630	-0.07%
2018/03/08	0	0.00	6	47.68	46.80	-6	5,634	-0.11%
2018/03/06	1	47.65	0	0.00	48.50	1	5,621	0.02%
2018/03/02	1	48.85	0	0.00	48.85	1	5,613	0.02%
2018/02/27	2	49.53	0	0.00	49.45	2	5,569	0.04%
2018/02/23	0	0.00	1	51.50	50.30	-1	5,570	-0.02%
2018/02/21	0	0.00	2	50.70	50.90	-2	5,563	-0.04%
2018/02/12	2	49.65	0	0.00	48.80	2	5,564	0.04%
2018/02/09	8	49.05	2	49.80	50.70	6	5,536	0.11%
2018/02/07	0	0.00	3	49.10	49.05	-3	5,471	-0.05%
2018/02/06	8	50.38	0	0.00	47.35	8	5,452	0.15%
2018/02/05	4	51.15	8	52.00	52.60	-4	5,496	-0.07%
2018/02/02	0	0.00	1	53.10	52.90	-1	5,490	-0.02%
2018/02/01	2	52.90	0	0.00	52.90	2	5,513	0.04%
2018/01/31	0	0.00	1	53.10	53.80	-1	5,515	-0.02%
2018/01/30	0	0.00	2	53.20	53.20	-2	5,527	-0.04%
2018/01/29	3	53.93	2	55.50	53.70	1	5,645	0.02%
2018/01/26	2	54.70	0	0.00	55.90	2	5,568	0.04%
2018/01/24	0	0.00	4	54.78	55.00	-4	5,524	-0.07%
2018/01/23	1	55.30	0	0.00	53.50	1	5,508	0.02%
2018/01/22	0	0.00	16	53.35	54.60	-16	5,472	-0.29%
2018/01/19	6	54.47	1	53.70	53.40	5	5,502	0.09%
2018/01/18	0	0.00	8	55.05	54.50	-8	5,542	-0.14%
2018/01/17	29	55.70	15	55.00	54.40	14	5,908	0.24%
2018/01/16	3	53.53	7	53.39	53.90	-4	5,799	-0.07%
2018/01/15	9	53.86	13	54.03	54.80	-4	5,700	-0.07%
2018/01/12	10	53.10	7	54.29	53.20	3	5,469	0.05%
2018/01/11	6	50.52	13	50.00	51.00	-7	5,056	-0.14%
2018/01/10	13	50.58	3	50.10	48.95	10	4,929	0.20%
2018/01/09	0	0.00	2	47.80	47.50	-2	4,691	-0.04%
2018/01/05	2	47.38	8	47.19	46.60	-6	4,679	-0.13%
2018/01/04	0	0.00	3	47.85	47.10	-3	4,710	-0.06%
2018/01/03	1	48.85	2	48.55	48.70	-1	4,601	-0.02%
2018/01/02	5	49.26	1.6	49.01	48.85	3.4	4,534	0.07%