盟立 (2464)-元大-歸仁券商分點個股進出

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－元大-歸仁券商分點個股進出

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

元大-歸仁券商分點個股進出
元大-歸仁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	16	49.18	20	48.98	49.05	-4	8,134	-0.05%
2024/05/09	14	50.56	18	50.28	49.95	-4	8,065	-0.05%
2024/05/08	17	48.35	5	48.89	48.75	12	7,849	0.15%
2024/05/07	18	48.96	38	48.02	48.90	-20	7,735	-0.26%
2024/05/06	6	47.68	2	47.65	46.85	4	7,527	0.05%
2024/05/03	12.1	46.74	2	47.75	46.45	10.1	7,470	0.14%
2024/05/02	2	48.08	9	48.59	47.80	-7	7,408	-0.09%
2024/04/30	2	49.03	1	48.88	48.65	1	7,360	0.01%
2024/04/29	4	49.43	1	49.15	49.70	3	7,309	0.04%
2024/04/26	6	50.99	26	49.71	50.70	-20	7,153	-0.28%
2024/04/25	5	47.52	12.1	48.17	47.45	-7.1	6,791	-0.10%
2024/04/24	2	47.75	21.2	47.60	47.45	-19.2	6,692	-0.29%
2024/04/23	0	0.00	15	45.53	45.00	-15	6,567	-0.23%
2024/04/22	10	44.10	0	0.00	43.60	10	6,514	0.15%
2024/04/19	1.6	44.03	1	44.45	43.95	0.6	6,471	0.01%
2024/04/18	11.5	46.42	1	46.35	46.40	10.5	6,370	0.16%
2024/04/17	0	0.00	1.1	47.13	47.65	-1.1	6,310	-0.02%
2024/04/16	48.2	46.21	3	46.87	46.40	45.2	6,251	0.72%
2024/04/15	0	48.60	4	48.79	48.20	-4	6,159	-0.06%
2024/04/12	4	50.28	10	50.35	50.20	-6	6,060	-0.10%
2024/04/11	21.3	50.98	3	51.23	50.00	18.3	5,920	0.31%
2024/04/10	35.3	56.28	13	55.81	55.20	22.3	5,637	0.40%
2024/04/09	1	53.20	22	53.36	53.70	-21	4,978	-0.42%
2024/04/08	7	47.87	34	48.28	48.90	-27	4,446	-0.61%
2024/04/03	4	47.40	25	47.16	46.70	-21	4,212	-0.50%
2024/04/02	2	47.38	21	47.71	47.65	-19	4,148	-0.46%
2024/04/01	4	47.78	26.8	48.05	47.10	-22.8	4,060	-0.56%
2024/03/28	4	47.74	2	47.90	47.00	2	3,775	0.05%
2024/03/27	8	48.80	56	48.93	47.90	-48	3,638	-1.32%
2024/03/26	4.1	46.83	11	46.69	45.55	-7	3,117	-0.22%
2024/03/25	13	47.21	23.1	46.87	46.60	-10.1	2,855	-0.35%
2024/03/22	0	0.00	58	44.22	45.85	-58	2,418	-2.40%
2024/03/21	8	41.76	16	41.73	41.70	-8	2,151	-0.37%
2024/03/20	4	42.35	14	42.18	42.00	-10	2,095	-0.48%
2024/03/19	5	42.73	65	43.09	42.10	-60	1,948	-3.08%
2024/03/18	3.1	39.23	37	40.27	40.45	-33.9	1,545	-2.19%
2024/03/15	11	38.42	1	38.40	38.35	10	1,431	0.70%
2024/03/14	41	38.99	0	0.00	38.60	41	1,418	2.89%
2024/03/13	226	41.07	31	41.15	39.65	195	1,389	14.04%	大買/鉅額交易
2024/03/11	12	37.85	0	0.00	37.85	12	1,169	1.03%
2024/03/07	9	39.54	2	39.63	39.20	7	1,124	0.62%
2024/03/06	4	40.55	21	40.38	40.05	-17	1,084	-1.57%
2024/03/05	1	39.50	2	39.28	39.00	-1	942	-0.11%
2024/03/04	2	39.65	3	39.93	40.00	-1	905	-0.11%
2024/03/01	0	0.00	1	39.30	39.45	-1	767	-0.13%
2024/02/26	1	38.60	0	0.00	38.40	1	663	0.15%
2024/02/23	1	39.00	1	38.50	38.25	0	641	0.00%
2024/02/22	0	0.00	31.7	39.49	40.00	-31.7	544	-5.81%
2024/02/15	0	0.00	30	37.15	38.25	-30	383	-7.81%
2024/02/01	0	0.00	7	36.00	36.05	-7	319	-2.19%
2024/01/25	0.1	36.60	0	0.00	36.40	0.1	323	0.02%
2024/01/18	0	36.00	0	0.00	35.70	0	346	0.01%
2023/12/20	3	35.95	0	0.00	36.00	3	484	0.62%
2023/12/18	1	36.40	0	0.00	36.25	1	485	0.21%
2023/12/14	9	36.10	0	0.00	36.10	9	496	1.81%
2023/12/13	0	0.00	1	36.20	36.05	-1	495	-0.20%
2023/12/12	0	0.00	1	36.15	36.25	-1	510	-0.20%
2023/12/07	47	36.21	0	0.00	36.15	47	543	8.65%
2023/11/20	1	36.75	0	0.00	36.65	1	914	0.11%
2023/11/17	0.1	36.50	0	0.00	36.70	0.1	918	0.01%
2023/11/10	2	35.65	0	0.00	35.65	2	948	0.21%
2023/11/07	6	37.25	0	0.00	37.25	6	972	0.62%
2023/11/06	0.1	37.60	0	0.00	37.50	0.1	1,016	0.01%
2023/10/30	0.1	37.65	0	0.00	37.50	0.1	1,490	0.01%
2023/10/27	13.1	38.12	0	0.00	37.90	13.1	1,499	0.87%
2023/10/26	0.2	39.00	0	0.00	38.60	0.2	1,513	0.01%
2023/10/25	0	0.00	3.5	39.74	39.15	-3.5	1,529	-0.23%
2023/10/24	0	0.00	0	38.60	38.30	0	1,508	0.00%
2023/10/20	0.1	38.20	0	0.00	37.75	0.1	1,651	0.01%
2023/10/19	3	37.95	0	0.00	38.20	3	1,727	0.17%
2023/10/18	0.1	37.70	0	0.00	38.80	0.1	1,728	0.01%
2023/10/17	0	38.65	1	39.20	38.85	-1	1,690	-0.06%
2023/10/16	0.2	38.40	0	0.00	38.90	0.2	1,684	0.01%
2023/10/13	4.1	39.15	0	0.00	39.00	4.1	1,679	0.24%
2023/10/11	0	0.00	4	37.28	37.10	-4	1,654	-0.24%
2023/10/04	1	37.65	0	0.00	37.60	1	1,653	0.06%
2023/10/02	1	38.55	0	0.00	38.60	1	1,652	0.06%
2023/09/27	0	0.00	1	38.00	38.25	-1	1,655	-0.06%
2023/09/25	2	38.60	0	0.00	38.65	2	1,650	0.12%
2023/09/20	5	38.60	0	0.00	38.70	5	1,644	0.30%
2023/09/19	5	39.05	0	0.00	38.90	5	1,637	0.31%
2023/09/11	19	40.00	4	40.25	40.00	15	1,574	0.95%
2023/09/07	0	0.00	6	41.48	41.25	-6	1,541	-0.39%
2023/09/06	0	0.00	1	42.10	42.00	-1	1,522	-0.07%
2023/09/05	3	42.32	18	42.27	42.10	-15	1,501	-1.00%
2023/09/04	5	40.47	2	41.50	41.00	3	1,416	0.21%
2023/09/01	0	0.00	2	41.00	41.65	-2	1,368	-0.15%
2023/08/30	5	39.49	50	40.06	40.50	-45	1,324	-3.40%
2023/08/29	4	39.15	5	39.02	38.95	-1	1,291	-0.08%
2023/08/28	14	38.76	0	0.00	38.80	14	1,278	1.10%
2023/08/25	1	38.50	2	38.50	38.35	-1	1,266	-0.08%
2023/08/23	0	0.00	1	37.65	37.80	-1	1,207	-0.08%
2023/08/21	1	37.00	0	0.00	37.00	1	1,193	0.08%
2023/08/18	4	37.65	0	0.00	37.15	4	1,184	0.34%
2023/08/16	0	0.00	3	37.30	37.05	-3	1,158	-0.26%
2023/08/15	1	37.90	0	0.00	37.60	1	1,143	0.09%
2023/08/14	1	38.00	1	37.75	37.70	0	1,132	0.00%
2023/08/11	3	38.90	0	0.00	38.75	3	1,112	0.27%
2023/08/10	1	39.50	0	0.00	39.50	1	1,096	0.09%
2023/08/09	6	41.53	2	41.05	41.40	4	1,059	0.38%
2023/08/08	12	40.99	0.1	41.10	42.40	11.9	1,023	1.16%
2023/08/07	9	42.13	19.1	42.92	43.00	-10.1	936	-1.08%
2023/08/04	0.1	40.75	1	40.05	40.85	-0.9	697	-0.13%
2023/08/02	3	38.10	0	0.00	38.25	3	588	0.51%
2023/08/01	1	38.30	0	0.00	39.05	1	572	0.17%
2023/07/31	16	39.10	17	39.41	39.00	-1	557	-0.18%
2023/07/28	1	38.90	0	0.00	39.25	1	533	0.19%
2023/07/27	1	39.00	0	0.00	38.65	1	511	0.20%
2023/07/26	2	39.95	1	39.05	39.20	1	499	0.20%
2023/07/25	6	39.25	5	39.66	39.20	1	446	0.22%
2023/07/24	5.1	38.80	0	0.00	38.70	5.1	352	1.45%
2023/07/19	6	36.55	0	0.00	36.50	6	267	2.24%
2023/07/11	15	36.90	0	0.00	37.10	15	253	5.92%
2023/07/06	2	36.60	0	0.00	36.65	2	240	0.83%
2023/07/04	0	0.00	1	36.80	36.70	-1	231	-0.43%
2023/06/21	1	38.05	0	0.00	38.20	1	219	0.46%
2023/06/08	2	38.00	0	0.00	37.80	2	222	0.90%
2023/05/24	3	37.50	0	0.00	37.60	3	245	1.22%
2023/05/17	6	37.20	0	0.00	37.15	6	254	2.35%
2023/05/16	18	36.28	0	0.00	36.35	18	250	7.19%
2023/05/12	12	37.30	0	0.00	37.35	12	229	5.22%
2023/05/09	6	37.70	0	0.00	37.85	6	225	2.66%
2023/04/14	0	0.00	2	38.20	38.20	-2	222	-0.90%
2023/03/31	1	37.70	0	38.00	38.05	1	220	0.45%
2023/03/28	1	37.90	0	0.00	37.85	1	224	0.44%
2023/03/24	1	38.00	0	0.00	38.00	1	228	0.44%
2023/03/23	0	38.20	0	0.00	38.20	0	229	0.00%
2023/03/17	0	37.75	0	0.00	37.60	0	405	0.00%
2023/03/13	0	0.00	1	38.70	38.80	-1	385	-0.26%
2023/03/10	1	39.00	0	0.00	39.15	1	381	0.26%
2023/03/06	0	39.40	0	0.00	39.40	0	366	0.00%
2023/03/01	0	0.00	1	39.00	39.05	-1	360	-0.28%
2023/02/20	3	39.05	0	0.00	39.25	3	347	0.86%
2023/02/16	0	0.00	1	39.00	39.05	-1	352	-0.28%
2023/02/14	2	38.90	0	0.00	39.00	2	353	0.57%
2023/02/02	1	39.00	0	0.00	39.15	1	349	0.29%
2023/01/17	0	0.00	1	38.35	38.35	-1	346	-0.29%
2022/12/13	1	39.10	0	0.00	39.05	1	364	0.27%
2022/12/12	2	40.48	1	40.15	40.00	1	347	0.29%
2022/12/09	0	0.00	5	40.48	40.85	-5	279	-1.79%
2022/11/11	2	37.00	3	37.35	37.30	-1	197	-0.51%
2022/10/07	0	0.00	1	37.50	37.70	-1	230	-0.43%
2022/08/16	1	40.15	0	0.00	40.05	1	259	0.39%
2022/07/22	1	37.55	1	38.05	38.20	0	243	0.00%
2022/07/21	2	37.50	0	0.00	37.55	2	246	0.81%
2022/07/15	1	37.50	0	0.00	37.75	1	253	0.39%
2022/07/01	3	38.45	2	38.35	38.35	1	253	0.40%
2022/06/09	0	0.00	2	40.58	40.40	-2	234	-0.85%
2022/06/07	1	40.70	0	0.00	40.70	1	239	0.42%
2022/05/04	0	0.00	1	40.10	39.95	-1	344	-0.29%
2022/04/27	0	0.00	1	39.50	39.70	-1	376	-0.27%
2022/04/22	3	40.70	0	0.00	40.80	3	371	0.81%
2022/04/21	7	40.89	0	0.00	40.90	7	376	1.86%
2022/04/19	1	40.50	1	40.55	40.55	0	390	0.00%
2022/03/23	1	41.50	0	0.00	41.45	1	640	0.16%
2022/03/21	0	0.00	0.3	41.58	41.65	-0.3	638	-0.05%
2022/03/18	0	0.00	0	41.55	41.55	0	639	0.00%
2022/03/17	0	0.00	4	41.30	41.25	-4	638	-0.63%
2022/03/10	0	0.00	2	41.00	41.20	-2	641	-0.31%
2022/03/09	0	0.00	1	40.15	40.45	-1	643	-0.16%
2022/01/26	0	0.00	3	42.00	42.00	-3	857	-0.35%
2022/01/25	0	0.00	3	41.75	41.70	-3	858	-0.35%
2022/01/21	0	0.00	2	43.00	42.50	-2	856	-0.23%
2022/01/20	0	0.00	2	42.95	43.60	-2	849	-0.24%
2022/01/18	5	43.05	0	0.00	42.90	5	838	0.60%
2022/01/14	1	42.90	0	0.00	42.95	1	834	0.12%
2022/01/04	0	0.00	1	44.05	44.15	-1	833	-0.12%
2022/01/03	8	45.13	2	45.65	44.85	6	807	0.74%
2021/12/29	0	0.00	1	43.30	43.40	-1	657	-0.15%
2021/12/16	0	0.00	1	41.95	42.05	-1	684	-0.15%
2021/12/14	0	0.00	1	41.80	41.75	-1	702	-0.14%
2021/12/10	1	41.95	2	41.95	42.00	-1	705	-0.14%
2021/12/06	0	0.00	4	42.18	42.25	-4	786	-0.51%
2021/11/29	7	41.81	0	0.00	41.85	7	794	0.88%
2021/11/26	1	42.50	0	0.00	42.20	1	783	0.13%
2021/11/25	9	45.21	19	44.91	43.20	-10	766	-1.30%
2021/11/24	8	44.20	1	44.30	44.45	7	645	1.08%
2021/11/23	1	43.90	6	43.90	43.75	-5	629	-0.79%
2021/11/18	2	43.20	0	0.00	43.50	2	627	0.32%
2021/11/17	4	43.45	0	0.00	43.60	4	626	0.64%
2021/11/11	1	43.45	0	0.00	43.25	1	640	0.16%
2021/10/01	1	41.00	0	0.00	40.80	1	860	0.12%
2021/09/27	0	0.00	1	42.55	42.60	-1	856	-0.12%
2021/09/17	2	42.70	2	42.50	42.40	0	873	0.00%
2021/09/14	0	0.00	1	41.85	41.85	-1	887	-0.11%
2021/09/10	3	42.77	2	42.63	42.65	1	905	0.11%
2021/09/08	1	39.00	1	38.95	39.00	0	852	0.00%
2021/09/06	0	0.00	1	40.55	40.50	-1	859	-0.12%
2021/09/03	0	0.00	1	40.55	40.55	-1	853	-0.12%
2021/09/02	0	0.00	1	40.60	40.40	-1	866	-0.12%
2021/08/27	2	40.25	0	0.00	40.30	2	946	0.21%
2021/08/17	1	39.50	0	0.00	39.35	1	1,245	0.08%
2021/08/16	3	40.23	0	0.00	39.70	3	1,243	0.24%
2021/08/13	0	0.00	2	43.20	43.20	-2	1,219	-0.16%
2021/08/12	1	43.25	0	0.00	43.30	1	1,218	0.08%
2021/08/10	1	44.20	5	44.32	43.95	-4	1,217	-0.33%
2021/08/05	0	0.00	1	45.60	45.60	-1	1,270	-0.08%
2021/08/04	2	45.30	4	45.30	45.35	-2	1,304	-0.15%
2021/08/03	2	45.10	0	0.00	45.30	2	1,345	0.15%
2021/07/28	1	43.55	0	0.00	43.60	1	1,354	0.07%
2021/07/27	0	0.00	2	44.85	44.25	-2	1,390	-0.14%
2021/07/26	0	0.00	1	44.70	44.80	-1	1,423	-0.07%
2021/07/23	4	44.34	0	0.00	43.90	4	1,435	0.28%
2021/07/21	1	43.10	0	0.00	43.10	1	1,482	0.07%
2021/07/20	1	43.50	1	43.95	43.45	0	1,498	0.00%
2021/07/19	3	44.28	0	0.00	44.30	3	1,518	0.20%
2021/07/16	0	0.00	1	45.00	44.80	-1	1,742	-0.06%
2021/07/15	1	44.50	0	0.00	45.15	1	1,765	0.06%
2021/07/13	0	0.00	2	44.75	44.65	-2	1,808	-0.11%
2021/07/12	2	44.00	3.1	43.94	44.15	-1.1	1,817	-0.06%
2021/07/09	2	43.65	1	43.80	43.70	1	1,856	0.05%
2021/07/06	0.1	44.10	0	0.00	44.25	0.1	2,080	0.00%
2021/07/05	1	44.70	1	44.70	44.70	0	2,166	0.00%
2021/06/28	2	44.15	1	43.90	43.90	1	3,193	0.03%
2021/06/22	8	43.10	0	0.00	42.85	8	3,396	0.24%
2021/06/21	3	43.30	0	0.00	43.20	3	3,394	0.09%
2021/06/09	1	44.65	0	0.00	44.55	1	3,891	0.03%
2021/06/08	1	46.20	1	45.70	45.50	0	3,984	0.00%
2021/06/04	5	44.84	1	44.95	44.50	4	3,988	0.10%
2021/06/03	5	45.28	6	45.08	45.05	-1	4,005	-0.02%
2021/06/02	5	46.68	3	45.63	45.60	2	4,127	0.05%
2021/06/01	12	47.98	9	47.07	47.35	3	4,108	0.07%
2021/05/31	1	44.05	1	46.40	46.40	0	4,098	0.00%
2021/05/28	0	0.00	1	44.00	44.25	-1	4,039	-0.02%
2021/05/27	2	42.10	0	0.00	42.40	2	4,023	0.05%
2021/05/21	0	0.00	4	41.40	41.45	-4	4,162	-0.10%
2021/05/20	0	0.00	1	41.05	41.15	-1	4,170	-0.02%
2021/05/13	1	41.45	13	40.55	41.20	-12	4,124	-0.29%
2021/05/11	1	45.80	0	0.00	44.50	1	4,055	0.02%
2021/05/10	0	0.00	1	47.80	47.65	-1	4,019	-0.02%
2021/05/05	2	47.15	0	0.00	46.35	2	4,007	0.05%
2021/05/04	12	46.75	0	0.00	46.65	12	4,005	0.30%
2021/05/03	1	48.00	0	0.00	47.70	1	3,971	0.03%
2021/04/29	0	0.00	1	49.70	49.20	-1	3,938	-0.03%
2021/04/28	1	48.55	2	49.23	48.60	-1	3,933	-0.03%
2021/04/27	3	49.70	2	50.05	49.30	1	3,937	0.03%
2021/04/23	0.1	49.70	1	49.55	49.90	-0.9	3,907	-0.02%
2021/04/22	11	52.15	6	51.95	50.10	5	3,948	0.13%
2021/04/21	0	0.00	0.2	49.96	50.10	-0.2	3,736	0.00%
2021/04/19	1	48.80	0	0.00	49.00	1	3,710	0.03%
2021/04/16	4	49.74	0	0.00	49.50	4	3,718	0.11%
2021/04/15	1	50.00	2	50.10	50.30	-1	3,718	-0.03%
2021/04/14	1	49.05	1	50.00	50.00	0	3,796	0.00%
2021/04/13	2	49.83	1	49.40	49.40	1	3,799	0.03%
2021/04/12	9	50.64	0	0.00	50.10	9	3,970	0.23%
2021/04/09	7	51.81	8	51.83	51.90	-1	3,932	-0.03%
2021/04/08	5.1	51.88	4	52.40	52.20	1.1	3,862	0.03%
2021/04/07	10	51.39	8	51.23	50.70	2	3,714	0.05%
2021/04/06	8	52.51	14.4	52.70	52.50	-6.4	3,493	-0.18%
2021/04/01	4	49.21	7	49.57	49.60	-3	3,216	-0.09%
2021/03/31	5	49.26	5	49.54	48.90	0	3,118	0.00%
2021/03/30	0	0.00	5	47.80	48.20	-5	2,822	-0.18%
2021/03/29	0	0.00	10	46.50	47.25	-10	2,705	-0.37%
2021/03/26	5	46.10	1	46.20	46.60	4	2,704	0.15%
2021/03/24	1	44.95	1	45.60	45.20	0	2,657	0.00%
2021/03/22	1	45.25	0	0.00	45.20	1	2,631	0.04%
2021/03/19	1	45.50	3	45.82	45.20	-2	2,616	-0.08%
2021/03/18	0	0.00	1	47.40	46.95	-1	2,538	-0.04%
2021/03/17	2	47.45	0	0.00	47.30	2	2,496	0.08%
2021/03/15	31	48.09	50	48.31	48.40	-19	2,402	-0.79%
2021/03/12	1	47.10	0	0.00	47.60	1	2,209	0.05%
2021/03/11	1	45.75	1	45.65	45.55	0	2,186	0.00%
2021/03/08	1	46.55	1	47.30	46.15	0	2,275	0.00%
2021/03/04	0	0.00	2	46.18	45.35	-2	2,166	-0.09%
2021/03/03	0	0.00	1	44.00	44.60	-1	2,023	-0.05%
2021/03/02	1	44.15	0.2	44.55	44.20	0.8	2,011	0.04%
2021/02/26	1	45.15	0	0.00	44.85	1	2,003	0.05%
2021/02/25	2	44.95	11	45.42	45.20	-9	1,981	-0.45%
2021/02/24	0	0.00	1	45.85	45.05	-1	1,950	-0.05%
2021/02/23	1	44.00	0	0.00	44.20	1	1,878	0.05%
2021/02/22	0	0.00	2	44.15	43.50	-2	1,865	-0.11%
2021/02/19	0	0.00	8	43.15	43.50	-8	1,855	-0.43%
2021/02/18	0	0.00	20	43.34	43.45	-20	1,875	-1.07%
2021/02/17	0	0.00	1	42.25	42.50	-1	1,871	-0.05%
2021/02/01	2	40.85	0	0.00	40.80	2	1,862	0.11%
2021/01/26	7	41.96	6	42.25	42.00	1	1,846	0.05%
2021/01/25	1	42.30	0	0.00	42.25	1	1,849	0.05%
2021/01/22	28	42.50	1	42.20	42.45	27	1,845	1.46%
2021/01/20	0	0.00	6	42.93	42.55	-6	1,823	-0.33%
2021/01/19	5	44.60	0	0.00	44.25	5	1,789	0.28%
2021/01/18	0	0.00	2	44.10	44.20	-2	1,784	-0.11%
2021/01/15	2	46.05	12	45.18	44.60	-10	1,782	-0.56%
2021/01/14	0	0.00	10	44.91	45.15	-10	1,722	-0.58%
2021/01/13	1	45.50	6	45.20	44.95	-5	1,707	-0.29%
2021/01/12	0	0.00	3	45.47	45.05	-3	1,690	-0.18%
2021/01/11	1	46.05	2	45.78	46.05	-1	1,655	-0.06%
2021/01/08	2	45.90	1	45.60	45.70	1	1,624	0.06%
2021/01/07	2	47.25	9	47.00	46.70	-7	1,588	-0.44%
2021/01/06	2	45.83	1	45.95	45.15	1	1,466	0.07%
2021/01/05	39	46.88	31	47.14	46.70	8	1,394	0.57%
2021/01/04	2	44.45	1	44.25	44.90	1	1,172	0.09%
2020/12/31	2	43.90	35	43.30	44.00	-33	1,105	-2.99%
2020/12/29	0	0.00	1	42.95	42.80	-1	1,084	-0.09%
2020/12/25	42	42.80	0	0.00	42.60	42	1,074	3.91%
2020/12/17	0	0.00	1	42.85	42.35	-1	1,051	-0.10%
2020/12/15	2	42.48	0	0.00	41.90	2	1,080	0.19%
2020/12/11	0	0.00	2	43.35	43.40	-2	1,064	-0.19%
2020/12/10	3	43.30	20	43.05	43.10	-17	1,050	-1.62%
2020/12/09	1	44.20	0	0.00	44.10	1	1,044	0.10%
2020/12/08	4	44.61	3	44.18	44.75	1	1,045	0.10%
2020/12/07	4	44.41	1	44.50	44.35	3	1,043	0.29%
2020/12/04	1	44.80	3	45.27	45.05	-2	975	-0.20%
2020/12/01	1	42.80	0	0.00	43.00	1	854	0.12%
2020/11/30	2	43.43	1	43.50	43.15	1	860	0.12%
2020/11/24	1	42.15	0	0.00	42.30	1	1,028	0.10%
2020/11/17	0	42.80	2	42.60	42.15	-2	1,262	-0.16%
2020/11/13	0	42.15	0	0.00	41.45	0	1,284	0.00%
2020/11/09	0	0.00	4	40.94	40.95	-4	1,345	-0.30%
2020/11/02	0	0.00	4	39.10	39.15	-4	1,415	-0.28%
2020/10/28	1	40.35	0	0.00	40.35	1	1,456	0.07%
2020/09/28	1	40.75	0	0.00	40.60	1	3,424	0.03%
2020/09/24	1	40.80	0	0.00	40.70	1	3,463	0.03%
2020/09/23	0	0.00	13	41.97	41.90	-13	3,494	-0.37%
2020/09/22	5	42.28	2	42.45	42.20	3	3,524	0.09%
2020/09/15	1	43.25	0	0.00	42.80	1	3,511	0.03%
2020/09/11	1.2	42.13	0	0.00	42.10	1.2	3,523	0.03%
2020/09/10	0	0.00	5	43.00	43.00	-5	3,507	-0.14%
2020/09/09	0	0.00	3	43.90	43.90	-3	3,492	-0.09%
2020/09/08	0	0.00	1	44.35	44.70	-1	3,476	-0.03%
2020/09/07	6	45.27	0	0.00	44.55	6	3,478	0.17%
2020/09/04	1	44.40	2	44.90	44.95	-1	3,479	-0.03%
2020/09/03	3	45.65	1	46.15	45.30	2	3,478	0.06%
2020/09/02	1	45.35	0	0.00	45.35	1	3,467	0.03%
2020/09/01	1	45.50	0	0.00	45.80	1	3,459	0.03%
2020/08/31	13	46.30	7	46.46	46.20	6	3,432	0.17%
2020/08/28	1	44.45	2	44.80	44.35	-1	3,292	-0.03%
2020/08/27	11	45.93	8	45.43	45.15	3	3,278	0.09%
2020/08/26	1	45.25	2	45.25	45.15	-1	3,224	-0.03%
2020/08/25	1	45.45	1	45.10	45.40	0	3,196	0.00%
2020/08/24	10	45.24	5	44.73	45.10	5	3,156	0.16%
2020/08/21	2	42.30	1	42.25	42.85	1	3,051	0.03%
2020/08/20	2	41.78	7	41.63	41.70	-5	3,032	-0.16%
2020/08/19	4	43.55	0	0.00	43.15	4	2,997	0.13%
2020/08/14	0	0.00	2	44.10	44.05	-2	2,946	-0.07%
2020/08/13	2	43.90	3	44.08	43.50	-1	2,939	-0.03%
2020/08/12	0	0.00	1	43.55	43.70	-1	2,915	-0.03%
2020/08/11	1	43.35	1	44.20	43.35	0	2,907	0.00%
2020/08/10	3	44.43	1	44.75	44.05	2	2,926	0.07%
2020/08/07	1	44.25	0	0.00	44.25	1	2,921	0.03%
2020/08/06	2	45.45	0	0.00	44.90	2	2,913	0.07%
2020/08/05	3	45.88	1	46.00	45.70	2	2,918	0.07%
2020/08/04	1	44.20	0	0.00	44.40	1	2,932	0.03%
2020/08/03	10	44.60	0	0.00	44.30	10	2,989	0.33%
2020/07/31	6	44.36	1	44.70	44.90	5	3,001	0.17%
2020/07/30	7	44.27	2	44.45	44.45	5	2,976	0.17%
2020/07/29	2	44.50	0	0.00	44.50	2	2,951	0.07%
2020/07/28	14	45.56	4	46.09	44.25	10	2,924	0.34%
2020/07/27	4	47.43	8	48.04	46.20	-4	2,815	-0.14%
2020/07/24	5	47.54	1	47.75	47.15	4	2,675	0.15%
2020/07/23	8	49.21	0	0.00	48.70	8	2,598	0.31%
2020/07/22	0	0.00	3	50.67	50.70	-3	2,542	-0.12%
2020/07/21	11	48.00	1	48.00	48.00	10	2,431	0.41%
2020/07/20	2	45.50	3	45.73	46.90	-1	2,388	-0.04%
2020/07/17	4	48.34	2	48.60	47.30	2	2,362	0.08%
2020/07/16	1	46.90	5	47.57	46.95	-4	2,315	-0.17%
2020/07/15	2	48.23	2	48.53	47.75	0	2,281	0.00%
2020/07/14	6	48.91	1	48.65	47.80	5	2,232	0.22%
2020/07/13	7	51.04	1	52.40	50.10	6	2,161	0.28%
2020/07/10	7	50.36	2	51.05	51.40	5	2,095	0.24%
2020/07/09	4	51.73	12.1	52.54	50.80	-8.1	1,975	-0.41%
2020/07/08	32	53.38	8	53.13	53.40	24	1,737	1.38%
2020/07/07	1	50.00	7	50.00	50.00	-6	1,121	-0.53%
2020/07/06	0	0.00	1	45.50	45.50	-1	999	-0.10%
2020/07/02	1	36.95	0	0.00	37.65	1	952	0.10%
2020/06/16	0	0.00	3	38.00	38.20	-3	829	-0.36%
2020/06/12	2	36.90	0	0.00	37.10	2	846	0.24%
2020/06/11	0	0.00	1	38.20	37.45	-1	840	-0.12%
2020/06/02	0	0.00	1	37.85	37.55	-1	852	-0.12%
2020/06/01	1	37.45	0	0.00	37.40	1	840	0.12%
2020/05/25	1	37.00	0	0.00	37.10	1	841	0.12%
2020/05/13	0	0.00	3	37.20	37.50	-3	781	-0.38%
2020/05/11	1	37.85	1	38.00	38.10	0	751	0.00%
2020/05/08	6	36.58	0	0.00	36.95	6	698	0.86%
2020/04/21	0	0.00	21	33.00	32.00	-21	650	-3.23%
2020/04/14	21	32.57	0	0.00	32.80	21	641	3.27%
2020/04/07	0	0.00	1	31.10	31.35	-1	635	-0.16%
2020/03/31	1	30.50	0	0.00	30.40	1	627	0.16%
2020/03/30	0	0.00	3	29.50	29.80	-3	620	-0.48%
2020/03/25	3	29.60	0	0.00	29.35	3	611	0.49%
2020/03/23	0	0.00	1	26.55	27.00	-1	622	-0.16%
2020/03/06	1	34.55	0	0.00	34.60	1	504	0.20%
2020/02/03	0	0.00	1	35.00	35.60	-1	594	-0.17%
2020/01/17	1	39.15	1	39.00	39.10	0	565	0.00%
2020/01/02	0	0.00	31	39.80	39.65	-31	665	-4.66%
2019/12/27	0	0.00	20	39.70	39.60	-20	733	-2.73%
2019/12/23	2	40.10	0	0.00	39.95	2	803	0.25%
2019/12/19	20	39.90	0	0.00	40.25	20	830	2.41%
2019/12/16	3	39.30	0	0.00	39.35	3	823	0.36%
2019/12/12	0	0.00	1	39.65	39.60	-1	846	-0.12%
2019/12/10	1	39.50	0	0.00	39.35	1	853	0.12%
2019/11/12	1	38.70	0	0.00	38.55	1	993	0.10%
2019/11/04	0	0.00	3	39.92	40.25	-3	982	-0.31%
2019/10/30	1	38.85	3	38.97	38.90	-2	980	-0.20%
2019/10/28	1	39.60	0	0.00	39.45	1	980	0.10%
2019/10/24	3	38.68	0	0.00	38.95	3	972	0.31%
2019/10/21	1	40.00	0	0.00	39.20	1	997	0.10%
2019/10/15	0	0.00	10	37.68	38.05	-10	940	-1.06%
2019/10/09	0	0.00	1	36.90	36.90	-1	944	-0.11%
2019/10/08	0	0.00	1	37.50	37.40	-1	942	-0.11%
2019/10/04	10	37.20	0	0.00	37.20	10	1,001	1.00%
2019/10/01	0	0.00	22	37.85	37.95	-22	1,070	-2.06%
2019/09/25	0	0.00	1	39.20	39.05	-1	1,072	-0.09%
2019/09/20	0	0.00	2	40.25	40.30	-2	1,064	-0.19%
2019/09/17	2	39.70	0	0.00	39.70	2	1,052	0.19%
2019/09/16	0	0.00	4	40.10	40.00	-4	1,043	-0.38%
2019/09/11	1	39.95	0	0.00	40.00	1	1,054	0.09%
2019/09/04	1	41.75	2	41.85	41.70	-1	1,024	-0.10%
2019/09/02	2	42.10	0	0.00	42.00	2	1,038	0.19%
2019/08/30	1	41.85	0	0.00	41.65	1	1,036	0.10%
2019/08/22	1	42.50	0	0.00	42.45	1	1,070	0.09%
2019/08/20	0	0.00	1	42.70	42.95	-1	1,067	-0.09%
2019/08/16	2	41.60	5	41.85	41.95	-3	1,081	-0.28%
2019/08/15	1	41.60	0	0.00	41.60	1	1,090	0.09%
2019/08/13	5	41.90	0	0.00	41.80	5	1,132	0.44%
2019/08/08	5	41.95	0	0.00	42.10	5	1,193	0.42%
2019/08/02	10	42.15	0	0.00	42.00	10	1,488	0.67%
2019/08/01	10	43.05	0	0.00	43.00	10	1,497	0.67%
2019/07/26	1	45.35	1	45.35	45.30	0	1,571	0.00%
2019/07/24	0	0.00	1	45.70	45.80	-1	1,606	-0.06%
2019/07/23	1	44.60	0	0.00	44.70	1	1,599	0.06%
2019/07/17	2	44.70	0	0.00	44.70	2	1,721	0.12%
2019/07/12	5	45.10	0	0.00	45.10	5	1,768	0.28%
2019/07/11	1	45.40	0	0.00	45.30	1	1,797	0.06%
2019/07/10	47	45.64	0	0.00	45.20	47	1,821	2.58%
2019/07/08	0	0.00	40	48.30	48.40	-40	1,770	-2.26%
2019/07/05	0	0.00	40	48.15	48.25	-40	1,791	-2.23%
2019/07/03	0	0.00	1	48.40	48.25	-1	1,838	-0.05%
2019/07/02	2	47.90	0	0.00	47.85	2	1,833	0.11%
2019/07/01	3	48.10	0	0.00	47.95	3	1,843	0.16%
2019/06/25	1	47.65	2	47.65	47.60	-1	1,999	-0.05%
2019/06/21	1	47.50	0	0.00	47.10	1	2,084	0.05%
2019/06/17	0	0.00	1	47.25	47.40	-1	2,117	-0.05%
2019/06/14	1	46.65	0	0.00	46.55	1	2,110	0.05%
2019/06/11	0	0.00	1	46.80	46.80	-1	2,137	-0.05%
2019/06/05	1	46.75	0	0.00	46.10	1	2,145	0.05%
2019/05/27	1	46.60	0	0.00	46.60	1	2,158	0.05%
2019/05/24	0	0.00	1	47.50	46.90	-1	2,158	-0.05%
2019/05/23	1	47.05	10	46.60	46.25	-9	2,142	-0.42%
2019/05/22	0	0.00	1	48.15	47.75	-1	2,103	-0.05%
2019/05/21	4	48.18	0	0.00	48.40	4	2,088	0.19%
2019/05/17	9	49.71	0	0.00	49.00	9	2,047	0.44%
2019/05/16	1	51.30	1	51.60	50.10	0	2,022	0.00%
2019/05/14	2	49.28	3	49.68	50.30	-1	1,919	-0.05%
2019/05/13	1	52.10	4	51.88	50.40	-3	1,877	-0.16%
2019/05/10	0	0.00	2	49.90	50.00	-2	1,744	-0.11%
2019/05/08	0	0.00	2	49.45	49.80	-2	1,677	-0.12%
2019/05/06	0	0.00	2	48.25	47.90	-2	1,626	-0.12%
2019/05/03	4	49.21	0	0.00	48.90	4	1,606	0.25%
2019/05/02	2	49.58	1	50.40	49.90	1	1,582	0.06%
2019/04/29	3	48.78	0	0.00	48.65	3	1,548	0.19%
2019/04/24	0	0.00	1	50.00	49.85	-1	1,471	-0.07%
2019/04/23	0	0.00	2	49.15	49.20	-2	1,446	-0.14%
2019/04/22	3	48.88	0	0.00	48.75	3	1,420	0.21%
2019/04/17	1	49.20	5	50.15	49.80	-4	1,359	-0.29%
2019/04/15	0	0.00	0.3	50.90	51.00	-0.3	1,297	-0.02%
2019/04/12	1	50.80	2	49.83	49.80	-1	1,266	-0.08%
2019/04/11	0	0.00	1	50.20	50.10	-1	1,208	-0.08%
2019/04/10	0	0.00	32.2	49.35	49.15	-32.2	1,152	-2.79%
2019/04/08	0	0.00	6	48.50	48.65	-6	1,069	-0.56%
2019/04/02	0	0.00	2	48.30	48.35	-2	1,023	-0.20%
2019/04/01	1	47.70	6	48.38	47.85	-5	992	-0.50%
2019/03/29	0	0.00	0.4	46.80	47.00	-0.4	919	-0.04%
2019/03/28	0	0.00	2	47.05	47.00	-2	894	-0.22%
2019/03/27	3	46.42	5	46.53	46.50	-2	859	-0.23%
2019/03/26	22	46.13	31	46.00	46.20	-9	834	-1.08%
2019/03/22	3	44.95	0	0.00	44.90	3	734	0.41%
2019/03/21	0	0.00	1	44.60	44.45	-1	712	-0.14%
2019/03/15	0	0.00	1	43.70	43.50	-1	677	-0.15%
2019/03/14	0	0.00	1	43.15	43.00	-1	661	-0.15%
2019/03/12	0	0.00	1	43.00	42.85	-1	676	-0.15%
2019/03/07	1	41.75	1	41.75	41.70	0	718	0.00%
2019/03/05	2	42.08	1	42.05	41.90	1	764	0.13%
2019/03/04	2	42.40	0	0.00	42.35	2	800	0.25%
2019/02/27	0	0.00	3	42.15	42.75	-3	800	-0.37%
2019/02/20	0	0.00	1	41.20	41.30	-1	790	-0.13%
2019/02/19	0	0.00	5	41.34	41.30	-5	790	-0.63%
2019/02/18	2	41.20	0	0.00	41.15	2	795	0.25%
2019/02/14	0	0.00	1	41.90	42.20	-1	776	-0.13%
2019/02/12	2	41.15	0	0.00	41.25	2	770	0.26%
2019/01/23	0	0.00	1	40.40	40.40	-1	790	-0.13%
2019/01/22	1	40.40	0	0.00	40.45	1	792	0.13%
2019/01/18	3	41.17	0	0.00	41.05	3	802	0.37%
2019/01/17	0	0.00	1	41.05	41.00	-1	808	-0.12%
2019/01/16	1	40.60	0	0.00	40.20	1	802	0.12%
2018/12/22	2	41.50	2	41.83	41.85	0	916	0.00%
2018/12/13	0	0.00	1	43.65	43.40	-1	945	-0.11%
2018/12/10	1	43.10	0	0.00	42.90	1	951	0.11%
2018/12/07	0	0.00	1	44.15	43.80	-1	947	-0.11%
2018/12/06	1	43.30	0	0.00	42.60	1	955	0.10%
2018/12/05	1	44.10	0	0.00	43.85	1	948	0.11%
2018/12/04	1	44.50	1	45.05	44.90	0	970	0.00%
2018/11/30	0	0.00	1	45.15	44.75	-1	983	-0.10%
2018/11/29	1	44.05	1	44.75	43.75	0	953	0.00%
2018/11/27	1	42.05	3	42.97	43.40	-2	923	-0.22%
2018/11/21	0	0.00	1	40.80	40.80	-1	964	-0.10%
2018/11/08	0	0.00	2	40.73	40.80	-2	1,358	-0.15%
2018/11/07	0	0.00	2	39.55	39.95	-2	1,367	-0.15%
2018/11/06	2	39.00	0	0.00	38.80	2	1,377	0.15%
2018/11/01	0	0.00	2	39.60	39.65	-2	1,405	-0.14%
2018/10/30	2	37.35	0	0.00	37.70	2	1,428	0.14%
2018/10/25	0.1	38.40	0	0.00	38.50	0.1	1,573	0.01%
2018/10/08	0	0.00	0.3	41.00	40.95	-0.3	1,532	-0.02%
2018/10/04	0	0.00	2	42.30	42.45	-2	1,520	-0.13%
2018/09/21	2.1	42.98	0	0.00	42.60	2.1	1,592	0.13%
2018/09/19	0	0.00	1	43.75	43.40	-1	1,591	-0.06%
2018/09/17	1	43.25	0	0.00	43.30	1	1,622	0.06%
2018/09/10	3	43.52	0	0.00	42.75	3	1,671	0.18%
2018/09/07	1	45.80	1	46.65	44.80	0	1,864	0.00%
2018/09/06	0	0.00	1	45.70	46.00	-1	1,844	-0.05%
2018/09/03	1	45.30	0	0.00	44.75	1	1,950	0.05%
2018/08/30	0	0.00	2	46.28	46.30	-2	1,974	-0.10%
2018/08/29	1	46.70	3	46.48	46.30	-2	1,985	-0.10%
2018/08/28	2	46.50	1	45.90	46.50	1	1,955	0.05%
2018/08/24	1	45.00	0	0.00	45.00	1	1,908	0.05%
2018/08/23	1	44.80	0	0.00	44.80	1	1,915	0.05%
2018/08/21	40	45.45	2	45.28	45.95	38	1,903	2.00%
2018/08/20	3	44.52	0	0.00	44.90	3	1,895	0.16%
2018/08/17	2	45.68	2	45.40	45.40	0	1,908	0.00%
2018/08/16	52	45.46	3	45.18	45.85	49	1,861	2.63%
2018/08/15	3	43.18	6	43.85	44.15	-3	1,755	-0.17%
2018/08/14	0	0.00	1	41.90	42.50	-1	1,646	-0.06%
2018/08/13	1	41.40	0	0.00	41.55	1	1,678	0.06%
2018/08/10	1	42.10	7	42.17	42.00	-6	1,663	-0.36%
2018/08/06	1	40.95	1	41.50	41.50	0	1,643	0.00%
2018/08/03	0	0.00	1	40.45	40.95	-1	1,645	-0.06%
2018/08/02	1	43.05	0	0.00	43.25	1	1,551	0.06%
2018/08/01	0	0.00	1	43.40	43.70	-1	1,541	-0.06%
2018/07/31	1	42.85	0	0.00	42.85	1	1,511	0.07%
2018/07/30	0	0.00	1	43.15	43.00	-1	1,501	-0.07%
2018/07/27	0	0.00	1	42.55	42.25	-1	1,483	-0.07%
2018/07/20	0.1	41.65	0	0.00	41.70	0.1	1,505	0.01%
2018/07/18	3	42.17	0	0.00	42.00	3	1,517	0.20%
2018/07/17	1	42.30	0	0.00	42.60	1	1,509	0.07%
2018/07/16	0	0.00	1	43.10	42.75	-1	1,509	-0.07%
2018/07/13	0	0.00	1	42.15	42.10	-1	1,522	-0.07%
2018/07/11	2	41.18	1	41.25	41.25	1	1,565	0.06%
2018/07/09	1	40.70	2	41.85	42.10	-1	1,567	-0.06%
2018/07/03	2	41.93	2	42.03	41.50	0	1,611	0.00%
2018/06/28	2	42.75	1	42.70	42.75	1	1,676	0.06%
2018/06/27	4	43.41	0	0.00	42.85	4	1,676	0.24%
2018/06/20	1	43.65	0	0.00	43.80	1	1,659	0.06%
2018/06/15	2	45.28	1	45.65	44.95	1	1,663	0.06%
2018/06/14	1	44.80	0	0.00	45.00	1	1,438	0.07%
2018/06/13	0	0.00	1	45.45	45.40	-1	1,444	-0.07%
2018/06/12	2	44.85	10	45.25	44.70	-8	1,441	-0.55%
2018/06/11	0.1	45.65	11	45.60	45.65	-10.9	1,385	-0.79%
2018/06/08	1	46.10	6	46.59	46.00	-5	1,409	-0.35%
2018/06/06	0	0.00	1	46.90	46.85	-1	1,421	-0.07%
2018/06/05	3	47.05	0	0.00	47.00	3	1,441	0.21%
2018/06/04	0	0.00	1	47.70	47.40	-1	1,479	-0.07%
2018/06/01	1	46.90	0	0.00	46.90	1	1,478	0.07%
2018/05/31	0	0.00	1	47.90	47.90	-1	1,479	-0.07%
2018/05/30	13	46.56	0	0.00	46.80	13	1,476	0.88%
2018/05/29	1	47.70	0	0.00	47.55	1	1,485	0.07%
2018/05/24	7	46.86	7	46.71	47.10	0	1,510	0.00%
2018/05/21	0	0.00	4	45.84	47.15	-4	1,519	-0.26%
2018/05/17	2	44.65	0	0.00	44.60	2	1,576	0.13%
2018/05/16	0	0.00	2	45.05	44.95	-2	1,634	-0.12%
2018/05/15	2	44.60	0	0.00	44.40	2	1,691	0.12%
2018/05/10	1	44.85	2	44.83	45.30	-1	1,823	-0.05%
2018/05/09	1	43.70	1	44.20	43.75	0	1,836	0.00%
2018/05/04	0	0.00	1	42.60	42.70	-1	2,058	-0.05%
2018/05/02	0	0.00	1	42.80	42.65	-1	2,194	-0.05%
2018/04/30	2	42.33	0	0.00	43.10	2	2,256	0.09%
2018/04/27	0	0.00	1	41.35	41.30	-1	2,371	-0.04%
2018/04/24	0	0.00	1	42.35	42.35	-1	2,653	-0.04%
2018/04/23	1	44.10	0	0.00	43.60	1	2,826	0.04%
2018/04/16	0.1	45.30	0	0.00	45.30	0.1	4,033	0.00%
2018/04/12	2	45.05	1	45.45	45.15	1	4,140	0.02%
2018/04/11	3	46.85	1	46.65	46.30	2	4,140	0.05%
2018/04/10	1	47.25	1	47.20	47.10	0	4,235	0.00%
2018/04/02	2	46.25	4	47.04	48.00	-2	4,452	-0.04%
2018/03/31	0	0.00	6	46.10	46.05	-6	4,492	-0.13%
2018/03/30	1	45.35	0	0.00	45.30	1	4,645	0.02%
2018/03/29	1	45.60	0	0.00	45.00	1	4,935	0.02%
2018/03/28	1	45.90	2	45.73	45.60	-1	5,181	-0.02%
2018/03/26	32	45.33	1	45.40	45.30	31	5,509	0.56%
2018/03/23	4	44.88	1	45.70	45.75	3	5,695	0.05%
2018/03/22	13	47.04	0	0.00	46.50	13	5,687	0.23%
2018/03/21	2	46.95	0	0.00	46.95	2	5,678	0.04%
2018/03/20	2	47.50	1	47.25	47.40	1	5,668	0.02%
2018/03/19	1	47.60	3	47.65	47.65	-2	5,678	-0.04%
2018/03/16	1	47.45	0	0.00	47.25	1	5,658	0.02%
2018/03/15	5	46.89	0	0.00	46.55	5	5,650	0.09%
2018/03/14	2	47.20	0	0.00	47.35	2	5,646	0.04%
2018/03/13	5	47.98	0	0.00	48.00	5	5,633	0.09%
2018/03/12	1	48.60	0	0.00	48.50	1	5,630	0.02%
2018/03/09	0	0.00	1	48.40	49.00	-1	5,632	-0.02%
2018/03/05	3	49.00	0	0.00	48.10	3	5,620	0.05%
2018/03/02	1	48.85	1	48.85	48.85	0	5,613	0.00%
2018/03/01	2	48.83	1	49.50	49.40	1	5,600	0.02%
2018/02/22	0	0.00	1	50.50	50.50	-1	5,565	-0.02%
2018/02/12	2	49.38	1	49.55	48.80	1	5,564	0.02%
2018/02/09	1	47.60	0	0.00	50.70	1	5,536	0.02%
2018/02/07	0	0.00	5	49.59	49.05	-5	5,471	-0.09%
2018/02/06	7	49.12	1	47.40	47.35	6	5,452	0.11%
2018/02/05	1	51.30	7	51.77	52.60	-6	5,496	-0.11%
2018/02/02	0	0.00	5	53.20	52.90	-5	5,490	-0.09%
2018/01/31	0	0.00	3	53.40	53.80	-3	5,515	-0.05%
2018/01/30	4	53.33	1	53.60	53.20	3	5,527	0.05%
2018/01/29	13	54.19	4	55.20	53.70	9	5,645	0.16%
2018/01/25	0	0.00	10	55.55	54.30	-10	5,551	-0.18%
2018/01/24	1	53.10	0	0.00	55.00	1	5,524	0.02%
2018/01/23	1	54.00	1	55.50	53.50	0	5,508	0.00%
2018/01/22	8	52.88	7.1	53.76	54.60	0.9	5,472	0.02%
2018/01/19	1	53.50	1	55.00	53.40	0	5,502	0.00%
2018/01/18	2	54.80	8	55.33	54.50	-6	5,542	-0.11%
2018/01/17	3	55.07	10	54.77	54.40	-7	5,908	-0.12%
2018/01/16	3	53.30	2	54.60	53.90	1	5,799	0.02%
2018/01/15	18	54.49	11	53.78	54.80	7	5,700	0.12%
2018/01/12	16	54.22	23	53.35	53.20	-7	5,469	-0.13%
2018/01/11	1	49.75	4	49.96	51.00	-3	5,056	-0.06%
2018/01/10	18	49.53	14	49.57	48.95	4	4,929	0.08%
2018/01/09	0	0.00	5	48.05	47.50	-5	4,691	-0.11%
2018/01/08	12	46.38	0	0.00	47.10	12	4,696	0.26%
2018/01/05	0	0.00	4	47.30	46.60	-4	4,679	-0.09%
2018/01/04	8	47.41	4	48.11	47.10	4	4,710	0.08%
2018/01/03	1	48.45	1	48.35	48.70	0	4,601	0.00%
2018/01/02	0	0.00	6	49.40	48.85	-6	4,534	-0.13%