盟立 (2464)-元大-前金券商分點個股進出

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▼0.08%
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-前金券商分點個股進出

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-前金券商分點個股進出
元大-前金券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比
2024/05/10	15	49.03	17	49.15	49.05	-2	8,134	-0.02%
2024/05/09	13	50.14	13	50.36	49.95	0	8,065	0.00%
2024/05/08	2	49.55	7	48.74	48.75	-5	7,849	-0.06%
2024/05/07	7	48.86	13	48.78	48.90	-6	7,735	-0.08%
2024/05/06	2	47.00	2	46.75	46.85	0	7,527	0.00%
2024/05/03	2	47.35	1	48.20	46.45	1	7,470	0.01%
2024/05/02	5	48.56	3	47.88	47.80	2	7,408	0.03%
2024/04/30	2	48.80	10	48.80	48.65	-8	7,360	-0.11%
2024/04/29	2.5	50.00	4	49.56	49.70	-1.5	7,309	-0.02%
2024/04/26	55	49.76	37	50.75	50.70	18	7,153	0.25%
2024/04/25	1	48.60	6	47.95	47.45	-5	6,791	-0.07%
2024/04/24	3	47.50	2	46.45	47.45	1	6,692	0.01%
2024/04/23	1	44.20	1	45.65	45.00	0	6,567	0.00%
2024/04/22	0	44.60	0	0.00	43.60	0	6,514	0.00%
2024/04/19	3	44.25	0	0.00	43.95	3	6,471	0.05%
2024/04/18	3	46.53	0	0.00	46.40	3	6,370	0.05%
2024/04/17	0	0.00	5	47.40	47.65	-5	6,310	-0.08%
2024/04/16	3	46.75	26	46.58	46.40	-23	6,251	-0.37%
2024/04/15	10	48.60	5	48.88	48.20	5	6,159	0.08%
2024/04/12	1	50.60	1.1	50.54	50.20	-0.1	6,060	0.00%
2024/04/11	5	50.72	9	51.56	50.00	-4	5,920	-0.07%
2024/04/10	17	55.62	13	55.41	55.20	4	5,637	0.07%
2024/04/09	6	52.87	7	53.64	53.70	-1	4,978	-0.02%
2024/04/08	3.2	48.09	6	48.70	48.90	-2.8	4,446	-0.06%
2024/04/03	1	46.90	6	47.24	46.70	-5	4,212	-0.12%
2024/04/02	3	47.57	4.2	47.58	47.65	-1.2	4,148	-0.03%
2024/04/01	22	47.94	35	47.89	47.10	-13	4,060	-0.32%
2024/03/29	4	47.39	2	47.95	46.55	2	3,885	0.05%
2024/03/28	3	48.02	5.1	47.38	47.00	-2.1	3,775	-0.06%
2024/03/27	61	48.95	29	49.32	47.90	32	3,638	0.88%
2024/03/26	5	46.37	8	46.58	45.55	-3	3,117	-0.10%
2024/03/25	85	46.83	33	46.75	46.60	52	2,855	1.82%
2024/03/22	1	42.75	10	44.09	45.85	-9	2,418	-0.37%
2024/03/21	1	41.75	0	0.00	41.70	1	2,151	0.05%
2024/03/20	7	42.29	5	42.46	42.00	2	2,095	0.10%
2024/03/19	8	43.59	14	42.86	42.10	-6	1,948	-0.31%
2024/03/18	2	39.65	2	40.42	40.45	0	1,545	0.00%
2024/03/15	0	0.00	4	38.25	38.35	-4	1,431	-0.28%
2024/03/14	2	39.65	0	0.00	38.60	2	1,418	0.14%
2024/03/13	27	39.95	44	40.83	39.65	-17	1,389	-1.22%
2024/03/11	0	38.05	0	0.00	37.85	0	1,169	0.00%
2024/03/08	1	38.00	0	0.00	38.05	1	1,160	0.09%
2024/03/07	3	39.67	2	39.15	39.20	1	1,124	0.09%
2024/03/06	4	40.78	14	40.68	40.05	-10	1,084	-0.92%
2024/03/05	0.2	39.00	0	0.00	39.00	0.2	942	0.02%
2024/03/04	8	40.16	0	0.00	40.00	8	905	0.88%
2024/03/01	0	0.00	2	39.08	39.45	-2	767	-0.26%
2024/02/29	2	38.35	0	0.00	38.15	2	696	0.29%
2024/02/26	1	38.40	1	38.20	38.40	0	663	0.00%
2024/02/23	5	38.96	2	39.00	38.25	3	641	0.47%
2024/02/22	0	0.00	13.1	38.84	40.00	-13.1	544	-2.40%
2024/02/21	1	37.40	0	0.00	37.40	1	420	0.24%
2024/02/20	1	37.40	0	0.00	37.30	1	405	0.25%
2024/02/16	4	37.15	0	0.00	37.30	4	400	1.00%
2024/02/15	11.1	38.13	1	38.95	38.25	10.1	383	2.62%
2024/01/30	7	36.18	0	0.00	36.15	7	324	2.16%
2024/01/11	0	0.00	1	35.85	35.75	-1	385	-0.26%
2023/12/26	2	35.60	0	0.00	35.60	2	482	0.41%
2023/12/22	1	35.90	0	0.00	35.90	1	473	0.21%
2023/12/19	1	35.90	0	0.00	35.95	1	485	0.21%
2023/12/13	1	36.15	0	0.00	36.05	1	495	0.20%
2023/12/12	2	36.15	3	36.25	36.25	-1	510	-0.20%
2023/12/11	0	0.00	4	36.15	36.20	-4	526	-0.76%
2023/12/08	4	36.30	0	0.00	36.15	4	531	0.75%
2023/12/07	1.1	36.17	0	0.00	36.15	1.1	543	0.21%
2023/12/01	0	0.00	1	36.65	36.65	-1	624	-0.16%
2023/11/16	0	0.00	1	36.45	36.40	-1	923	-0.11%
2023/11/10	1	35.70	0	0.00	35.65	1	948	0.11%
2023/10/17	8	39.01	0	0.00	38.85	8	1,690	0.47%
2023/09/21	1	38.35	0	0.00	38.50	1	1,651	0.06%
2023/09/18	2	39.10	0	0.00	39.35	2	1,625	0.12%
2023/09/15	0	0.00	0	39.25	39.15	0	1,622	0.00%
2023/09/14	0	0.00	1	39.90	39.90	-1	1,603	-0.06%
2023/09/11	1	40.80	0	0.00	40.00	1	1,574	0.06%
2023/09/08	2	41.38	0	0.00	41.25	2	1,556	0.13%
2023/09/05	0	0.00	15	41.29	42.10	-15	1,501	-1.00%
2023/09/01	2	40.30	0	0.00	41.65	2	1,368	0.15%
2023/08/30	15	39.62	6	40.17	40.50	9	1,324	0.68%
2023/08/28	0	0.00	2	38.90	38.80	-2	1,278	-0.16%
2023/08/25	7.1	38.67	13	38.40	38.35	-5.9	1,266	-0.46%
2023/08/24	15	38.31	39	38.11	38.45	-24	1,254	-1.91%
2023/08/21	2	37.80	2	37.55	37.00	0	1,193	0.00%
2023/08/18	0.2	37.45	0	0.00	37.15	0.2	1,184	0.02%
2023/08/16	6	37.28	0	0.00	37.05	6	1,158	0.52%
2023/08/15	3	37.95	0	0.00	37.60	3	1,143	0.26%
2023/08/10	0	0.00	11	39.45	39.50	-11	1,096	-1.00%
2023/08/09	5	41.60	0	0.00	41.40	5	1,059	0.47%
2023/08/08	33	41.13	2	42.23	42.40	31	1,023	3.03%
2023/08/07	11	42.62	18	43.19	43.00	-7	936	-0.75%
2023/08/04	0	0.00	8	40.81	40.85	-8	697	-1.15%
2023/08/02	1	37.80	0	0.00	38.25	1	588	0.17%
2023/07/31	0	0.00	4	39.70	39.00	-4	557	-0.72%
2023/07/27	3	38.93	1	38.65	38.65	2	511	0.39%
2023/07/26	0	0.00	1	39.65	39.20	-1	499	-0.20%
2023/07/25	55	39.47	51	39.23	39.20	4	446	0.90%
2023/07/24	14	39.04	1	38.80	38.70	13	352	3.68%
2023/07/06	0.2	36.70	0	0.00	36.65	0.2	240	0.08%
2023/06/30	2	37.95	0	0.00	38.05	2	222	0.90%
2023/06/19	0	0.00	1	38.50	38.40	-1	219	-0.46%
2023/06/13	1	37.20	0	0.00	37.30	1	218	0.46%
2023/06/12	1	37.60	0	0.00	37.60	1	218	0.46%
2023/05/24	0.3	37.60	0	0.00	37.60	0.3	245	0.11%
2023/05/22	1	37.70	0	0.00	37.65	1	255	0.39%
2023/04/28	0	0.00	2	37.85	37.75	-2	231	-0.86%
2023/04/18	3	38.35	0	0.00	38.20	3	223	1.34%
2023/04/17	0	0.00	0	38.25	38.40	0	223	0.00%
2023/04/13	0	0.00	5	38.20	38.10	-5	220	-2.27%
2023/03/30	0	0.00	0	37.90	37.80	0	219	0.00%
2023/03/28	0	38.10	2	37.78	37.85	-2	224	-0.89%
2023/03/21	0	0.00	1	37.70	37.70	-1	252	-0.40%
2023/03/20	1	37.20	0	0.00	37.35	1	319	0.31%
2023/03/17	1	37.50	0	0.00	37.60	1	405	0.25%
2023/03/15	0.2	38.40	0	0.00	38.15	0.2	394	0.05%
2023/02/21	0	0.00	1	39.35	39.35	-1	354	-0.28%
2023/02/20	5	39.05	0	0.00	39.25	5	347	1.44%
2023/02/15	0	39.20	0	0.00	38.90	0	355	0.00%
2023/02/03	0.4	39.30	0	0.00	39.30	0.4	352	0.11%
2023/02/01	1	38.95	0	0.00	38.90	1	348	0.29%
2023/01/13	0.2	38.70	1	38.55	38.50	-0.8	346	-0.23%
2023/01/04	1	37.90	0	0.00	37.95	1	353	0.28%
2022/12/13	0	0.00	5	40.00	39.05	-5	364	-1.37%
2022/12/12	5	39.70	0	0.00	40.00	5	347	1.44%
2022/12/09	7	40.01	17	38.96	40.85	-10	279	-3.57%
2022/12/08	0.1	37.95	0	0.00	37.75	0.1	190	0.05%
2022/12/05	0	0.00	20	38.13	38.15	-20	192	-10.37%
2022/12/02	5	38.10	0	0.00	37.95	5	192	2.59%
2022/11/15	10	37.40	0	0.00	37.75	10	200	4.98%
2022/11/14	20	37.54	0	0.00	37.45	20	199	10.00%
2022/11/07	0	0.00	2	36.75	36.80	-2	213	-0.94%
2022/11/04	1	36.20	0	0.00	36.35	1	216	0.46%
2022/10/31	1	36.00	0	0.00	36.05	1	221	0.45%
2022/10/27	1	36.00	0	0.00	36.15	1	224	0.45%
2022/10/18	0	0.00	1	36.60	36.60	-1	224	-0.44%
2022/10/13	1	36.00	0	0.00	35.75	1	231	0.43%
2022/10/11	0.1	37.00	0	0.00	36.75	0.1	228	0.04%
2022/09/30	1	37.45	0	0.00	37.60	1	232	0.43%
2022/09/21	0	0.00	1	40.60	40.00	-1	265	-0.38%
2022/09/20	0	0.00	1	39.90	40.15	-1	256	-0.39%
2022/09/19	0	0.00	4	39.79	39.50	-4	255	-1.57%
2022/09/15	0	0.00	1	40.15	39.90	-1	259	-0.39%
2022/08/16	0	0.00	1	40.10	40.05	-1	259	-0.39%
2022/08/10	0	0.00	1	38.60	38.75	-1	238	-0.42%
2022/08/05	1	37.75	0	0.00	38.10	1	242	0.41%
2022/07/04	0	0.00	2	36.55	36.70	-2	259	-0.77%
2022/07/01	2	39.30	0	0.00	38.35	2	253	0.79%
2022/06/30	1	39.15	0	0.00	39.15	1	242	0.41%
2022/06/15	0	0.00	2	40.35	40.30	-2	227	-0.88%
2022/06/14	0	0.00	2	40.05	40.45	-2	228	-0.87%
2022/06/02	0	0.00	1	40.45	40.35	-1	256	-0.39%
2022/05/27	0	40.75	0	0.00	40.40	0	271	0.00%
2022/05/23	1	39.75	0	0.00	39.70	1	291	0.34%
2022/05/13	3	39.80	0	0.00	39.75	3	310	0.97%
2022/05/09	1	39.65	0	0.00	39.70	1	334	0.30%
2022/04/15	0.2	40.90	3	40.90	40.55	-2.8	397	-0.70%
2022/04/14	2	41.30	0	0.00	41.00	2	408	0.49%
2022/04/08	1	40.55	0	0.00	40.65	1	582	0.17%
2022/03/31	3	40.95	0	0.00	40.90	3	640	0.47%
2022/03/14	0	0.00	1	41.30	41.30	-1	638	-0.16%
2022/03/09	0	0.00	2.2	40.46	40.45	-2.2	643	-0.34%
2022/03/08	1	40.00	0	0.00	39.95	1	646	0.15%
2022/02/25	2	41.85	0	0.00	41.85	2	799	0.25%
2022/02/16	0	0.00	1	43.00	43.00	-1	810	-0.12%
2022/02/11	0	0.00	1	43.90	43.45	-1	842	-0.12%
2022/01/21	3	42.50	0	0.00	42.50	3	856	0.35%
2022/01/13	1	43.70	0	0.00	43.30	1	837	0.12%
2022/01/04	1	44.50	4	44.09	44.15	-3	833	-0.36%
2022/01/03	6	45.72	10	45.91	44.85	-4	807	-0.50%
2021/12/30	2	43.58	1	43.80	43.75	1	681	0.15%
2021/12/29	0	0.00	6	43.23	43.40	-6	657	-0.91%
2021/12/21	0	0.00	2	41.55	41.80	-2	669	-0.30%
2021/12/16	5	41.95	0	0.00	42.05	5	684	0.73%
2021/12/07	1	42.20	0	0.00	42.20	1	786	0.13%
2021/12/03	1	42.00	0	0.00	41.95	1	795	0.13%
2021/11/29	6	41.51	1	42.00	41.85	5	794	0.63%
2021/11/25	26	44.09	25	45.63	43.20	1	766	0.13%
2021/11/24	2	44.25	2	44.20	44.45	0	645	0.00%
2021/11/23	0	0.00	1	43.85	43.75	-1	629	-0.16%
2021/11/18	0	0.00	1	43.10	43.50	-1	627	-0.16%
2021/11/16	0	0.00	3	43.80	43.80	-3	632	-0.47%
2021/11/15	0	0.00	1	43.50	43.55	-1	634	-0.16%
2021/11/12	2	43.08	0	0.00	42.90	2	636	0.31%
2021/11/10	1	43.60	1	43.60	43.55	0	665	0.00%
2021/11/08	3	43.02	5	42.85	42.90	-2	666	-0.30%
2021/11/05	1	42.50	27	42.40	42.90	-26	673	-3.86%
2021/11/04	1	42.35	0	0.00	42.40	1	666	0.15%
2021/10/26	1	41.60	0	0.00	41.55	1	733	0.14%
2021/10/18	1	41.05	3	41.10	40.95	-2	783	-0.26%
2021/10/15	1	40.60	1	42.00	42.40	0	782	0.00%
2021/10/04	0	0.00	1	40.50	40.15	-1	863	-0.12%
2021/09/30	0	0.00	1	42.30	42.30	-1	856	-0.12%
2021/09/28	0	0.00	1	42.70	43.00	-1	865	-0.12%
2021/09/24	2	42.00	0	0.00	42.05	2	852	0.23%
2021/09/22	0	41.60	0	0.00	41.30	0	866	0.00%
2021/09/17	1	42.70	1	42.50	42.40	0	873	0.00%
2021/09/14	2	42.03	1	41.85	41.85	1	887	0.11%
2021/09/10	28	43.14	2	42.85	42.65	26	905	2.87%
2021/08/30	0	0.00	1	40.50	40.60	-1	936	-0.11%
2021/08/27	1	40.25	0	0.00	40.30	1	946	0.11%
2021/08/26	1	40.00	0	0.00	39.90	1	966	0.10%
2021/08/18	0	0.00	3	39.15	39.60	-3	1,243	-0.24%
2021/08/17	0.1	39.65	0	0.00	39.35	0.1	1,245	0.00%
2021/08/16	8	39.95	1	39.75	39.70	7	1,243	0.56%
2021/08/12	0	0.00	2	43.25	43.30	-2	1,218	-0.16%
2021/08/11	3	43.92	1	44.25	43.85	2	1,212	0.16%
2021/08/06	1	45.00	5	45.22	44.90	-4	1,256	-0.32%
2021/08/05	0	0.00	1	45.80	45.60	-1	1,270	-0.08%
2021/08/04	0	0.00	2	45.20	45.35	-2	1,304	-0.15%
2021/08/03	0	0.00	1	45.65	45.30	-1	1,345	-0.07%
2021/08/02	3	45.45	3	45.50	45.55	0	1,349	0.00%
2021/07/30	0	0.00	1	44.90	44.65	-1	1,345	-0.07%
2021/07/28	1	43.80	2	43.60	43.60	-1	1,354	-0.07%
2021/07/27	10	45.00	0	0.00	44.25	10	1,390	0.72%
2021/07/26	0	0.00	1	44.80	44.80	-1	1,423	-0.07%
2021/07/23	0	0.00	6	44.28	43.90	-6	1,435	-0.42%
2021/07/22	0	43.65	0	0.00	43.55	0	1,455	0.00%
2021/07/20	1	43.80	7	43.50	43.45	-6	1,498	-0.40%
2021/07/15	1	45.00	2	44.90	45.15	-1	1,765	-0.06%
2021/07/14	1	44.00	0	0.00	44.30	1	1,788	0.06%
2021/07/13	7	44.98	3	44.97	44.65	4	1,808	0.22%
2021/07/08	1	44.00	2	44.50	44.00	-1	1,926	-0.05%
2021/07/07	0.1	44.10	2	44.30	44.10	-2	1,978	-0.10%
2021/07/06	0.1	44.70	0	0.00	44.25	0.1	2,080	0.00%
2021/07/05	2	44.50	0	0.00	44.70	2	2,166	0.09%
2021/07/01	1	43.85	0	0.00	43.80	1	2,527	0.04%
2021/06/29	0	0.00	4	43.70	43.65	-4	2,901	-0.14%
2021/06/28	11	44.20	2	44.20	43.90	9	3,193	0.28%
2021/06/24	0	0.00	2	43.35	43.40	-2	3,350	-0.06%
2021/06/23	8	43.34	0	0.00	43.30	8	3,385	0.24%
2021/06/22	3	43.38	1	43.40	42.85	2	3,396	0.06%
2021/06/21	1	43.50	0	0.00	43.20	1	3,394	0.03%
2021/06/16	1	45.00	0	0.00	44.55	1	3,510	0.03%
2021/06/11	3	44.87	0	0.00	44.25	3	3,598	0.08%
2021/06/10	1	44.80	1	44.70	44.50	0	3,685	0.00%
2021/06/08	0	0.00	1	46.05	45.50	-1	3,984	-0.03%
2021/06/03	1	45.05	1	45.05	45.05	0	4,005	0.00%
2021/06/02	2	45.88	0	0.00	45.60	2	4,127	0.05%
2021/06/01	0	47.40	28	47.23	47.35	-28	4,108	-0.68%
2021/05/31	8	44.78	44	44.34	46.40	-36	4,098	-0.88%
2021/05/28	0	0.00	1	43.00	44.25	-1	4,039	-0.02%
2021/05/26	1	42.50	0	0.00	42.65	1	4,054	0.02%
2021/05/25	1	42.65	0	0.00	42.50	1	4,088	0.02%
2021/05/24	0	0.00	2	42.10	42.00	-2	4,151	-0.05%
2021/05/21	1	41.30	0	0.00	41.45	1	4,162	0.02%
2021/05/19	1	42.20	0	0.00	41.65	1	4,169	0.02%
2021/05/18	1	40.50	1	42.00	42.00	0	4,178	0.00%
2021/05/13	8	39.70	1	40.10	41.20	7	4,124	0.17%
2021/05/12	0	0.00	4	40.58	41.55	-4	4,101	-0.10%
2021/05/11	5	44.43	0	0.00	44.50	5	4,055	0.12%
2021/05/07	0	0.00	2	47.15	48.05	-2	4,017	-0.05%
2021/05/06	0	0.00	1	46.90	46.00	-1	4,013	-0.02%
2021/05/05	0	0.00	3	46.92	46.35	-3	4,007	-0.07%
2021/05/04	1	45.45	0	0.00	46.65	1	4,005	0.02%
2021/05/03	5	48.35	4	48.00	47.70	1	3,971	0.03%
2021/04/29	0	0.00	3	49.38	49.20	-3	3,938	-0.08%
2021/04/28	7	48.67	0	0.00	48.60	7	3,933	0.18%
2021/04/27	1	49.30	4	50.00	49.30	-3	3,937	-0.08%
2021/04/26	4	50.08	0	0.00	50.00	4	3,913	0.10%
2021/04/22	14	51.37	19	52.05	50.10	-5	3,948	-0.13%
2021/04/21	1	50.00	0	0.00	50.10	1	3,736	0.03%
2021/04/20	0	0.00	10	49.67	50.90	-10	3,723	-0.27%
2021/04/19	1	49.00	1	48.95	49.00	0	3,710	0.00%
2021/04/16	9	49.98	7	50.09	49.50	2	3,718	0.05%
2021/04/15	4	50.30	2	50.95	50.30	2	3,718	0.05%
2021/04/14	8	49.09	1	50.00	50.00	7	3,796	0.18%
2021/04/13	5	49.40	0	0.00	49.40	5	3,799	0.13%
2021/04/12	7	50.37	34	50.70	50.10	-27	3,970	-0.68%
2021/04/09	4	51.88	2	52.15	51.90	2	3,932	0.05%
2021/04/08	5	51.96	17	52.19	52.20	-12	3,862	-0.31%
2021/04/07	18	50.71	3	51.50	50.70	15	3,714	0.40%
2021/04/06	50	53.13	34	53.07	52.50	16	3,493	0.46%
2021/04/01	4	49.30	6	49.41	49.60	-2	3,216	-0.06%
2021/03/31	11	49.52	13	49.70	48.90	-2	3,118	-0.06%
2021/03/30	37	48.19	0	0.00	48.20	37	2,822	1.31%
2021/03/29	2	46.38	3	47.05	47.25	-1	2,705	-0.04%
2021/03/26	3	46.65	0	0.00	46.60	3	2,704	0.11%
2021/03/25	0	45.65	0	0.00	45.55	0	2,676	0.00%
2021/03/23	0	0.00	1	45.10	45.15	-1	2,646	-0.04%
2021/03/22	1	45.30	0	0.00	45.20	1	2,631	0.04%
2021/03/19	0	0.00	2	45.65	45.20	-2	2,616	-0.08%
2021/03/17	1	47.35	2	47.55	47.30	-1	2,496	-0.04%
2021/03/16	6	47.64	17	47.88	47.55	-11	2,473	-0.44%
2021/03/15	7	47.94	5	48.22	48.40	2	2,402	0.08%
2021/03/12	2	46.98	6	47.10	47.60	-4	2,209	-0.18%
2021/03/11	1	45.55	0	0.00	45.55	1	2,186	0.05%
2021/03/10	0	0.00	6	45.39	45.35	-6	2,286	-0.26%
2021/03/09	0	0.00	1	45.75	45.85	-1	2,292	-0.04%
2021/03/08	4	46.40	8	46.72	46.15	-4	2,275	-0.18%
2021/03/05	1	45.40	10	45.38	45.20	-9	2,151	-0.42%
2021/03/04	12	45.18	5	46.36	45.35	7	2,166	0.32%
2021/03/02	1	44.50	23	44.88	44.20	-22	2,011	-1.09%
2021/02/26	2	45.03	0	0.00	44.85	2	2,003	0.10%
2021/02/25	3	45.27	4	45.35	45.20	-1	1,981	-0.05%
2021/02/24	0	0.00	3	45.72	45.05	-3	1,950	-0.15%
2021/02/23	0	0.00	1	44.10	44.20	-1	1,878	-0.05%
2021/02/22	5	44.00	0	0.00	43.50	5	1,865	0.27%
2021/02/19	0	0.00	3	43.10	43.50	-3	1,855	-0.16%
2021/02/17	2	42.50	0	0.00	42.50	2	1,871	0.11%
2021/02/04	1	41.75	3	42.10	41.65	-2	1,861	-0.11%
2021/02/03	1	41.70	0	0.00	41.65	1	1,868	0.05%
2021/01/28	2	41.25	0	0.00	41.30	2	1,847	0.11%
2021/01/27	3	42.00	1	42.10	41.95	2	1,847	0.11%
2021/01/26	2	42.13	1	42.50	42.00	1	1,846	0.05%
2021/01/22	2	42.23	1	42.45	42.45	1	1,845	0.05%
2021/01/21	8	42.49	2	42.15	42.50	6	1,837	0.33%
2021/01/19	0	0.00	1	44.55	44.25	-1	1,789	-0.06%
2021/01/18	1	44.20	0	0.00	44.20	1	1,784	0.06%
2021/01/15	7	45.30	3	45.05	44.60	4	1,782	0.22%
2021/01/13	0	0.00	7	45.43	44.95	-7	1,707	-0.41%
2021/01/12	1	45.65	1	45.15	45.05	0	1,690	0.00%
2021/01/08	0	0.00	1	45.75	45.70	-1	1,624	-0.06%
2021/01/07	2	46.10	1	47.00	46.70	1	1,588	0.06%
2021/01/06	5	46.35	0	0.00	45.15	5	1,466	0.34%
2021/01/05	23	46.54	14	47.32	46.70	9	1,394	0.65%
2021/01/04	0	0.00	3	44.63	44.90	-3	1,172	-0.26%
2020/12/31	3	43.20	1	43.85	44.00	2	1,105	0.18%
2020/12/29	1	42.85	0	0.00	42.80	1	1,084	0.09%
2020/12/28	0	0.00	1	42.60	43.35	-1	1,083	-0.09%
2020/12/25	1	42.70	1	42.80	42.60	0	1,074	0.00%
2020/12/23	1	42.70	5	42.75	42.70	-4	1,075	-0.37%
2020/12/22	2	43.75	0	0.00	42.75	2	1,086	0.18%
2020/12/21	6	42.11	0	0.00	43.60	6	1,054	0.57%
2020/12/17	0	0.00	3	42.37	42.35	-3	1,051	-0.29%
2020/12/16	4	42.71	3	42.64	42.85	1	1,066	0.09%
2020/12/15	0	0.00	1	41.90	41.90	-1	1,080	-0.09%
2020/12/11	1	43.30	7	43.26	43.40	-6	1,064	-0.56%
2020/12/10	0	0.00	5	43.58	43.10	-5	1,050	-0.48%
2020/12/08	0	0.00	7	44.30	44.75	-7	1,045	-0.67%
2020/12/07	4	44.80	6	44.66	44.35	-2	1,043	-0.19%
2020/12/04	14	46.01	2	44.75	45.05	12	975	1.23%
2020/12/02	0	0.00	1	43.00	43.10	-1	848	-0.12%
2020/11/30	0	0.00	2	43.00	43.15	-2	860	-0.23%
2020/11/23	7	42.10	0	0.00	42.15	7	1,085	0.65%
2020/11/20	0	0.00	1	41.50	41.75	-1	1,109	-0.09%
2020/11/17	0	0.00	1	42.65	42.15	-1	1,262	-0.08%
2020/11/16	0	0.00	2	42.00	41.85	-2	1,278	-0.16%
2020/11/12	5	41.40	0	0.00	41.35	5	1,305	0.38%
2020/11/02	2	39.20	0	0.00	39.15	2	1,415	0.14%
2020/10/29	2	39.80	0	0.00	40.15	2	1,445	0.14%
2020/10/27	0	0.00	1	41.00	40.95	-1	1,476	-0.07%
2020/10/26	1	41.50	1	41.15	41.15	0	1,502	0.00%
2020/10/20	10	41.10	0	0.00	40.90	10	1,836	0.54%
2020/10/15	1	40.30	0	0.00	40.40	1	2,028	0.05%
2020/10/12	2	41.05	0	0.00	40.95	2	2,132	0.09%
2020/09/25	0	0.00	2	39.95	40.10	-2	3,451	-0.06%
2020/09/24	1	40.80	0	0.00	40.70	1	3,463	0.03%
2020/09/23	1	42.30	0	0.00	41.90	1	3,494	0.03%
2020/09/22	1	42.40	0	0.00	42.20	1	3,524	0.03%
2020/09/18	2	43.15	2	42.65	43.80	0	3,519	0.00%
2020/09/16	1	42.25	1	42.90	42.30	0	3,504	0.00%
2020/09/15	0	0.00	1	43.00	42.80	-1	3,511	-0.03%
2020/09/14	2	42.28	1	42.75	42.75	1	3,526	0.03%
2020/09/11	1	42.15	0	0.00	42.10	1	3,523	0.03%
2020/09/10	3	43.02	4	43.23	43.00	-1	3,507	-0.03%
2020/09/09	1	43.85	7	43.77	43.90	-6	3,492	-0.17%
2020/09/08	2	44.53	3	44.80	44.70	-1	3,476	-0.03%
2020/09/04	0	0.00	2	44.65	44.95	-2	3,479	-0.06%
2020/09/03	1	45.90	0	0.00	45.30	1	3,478	0.03%
2020/09/02	0	0.00	3	45.42	45.35	-3	3,467	-0.09%
2020/09/01	8	45.96	5	45.76	45.80	3	3,459	0.09%
2020/08/31	21	46.58	7	46.43	46.20	14	3,432	0.41%
2020/08/28	0	0.00	1	44.70	44.35	-1	3,292	-0.03%
2020/08/27	3	46.05	0	0.00	45.15	3	3,278	0.09%
2020/08/25	7	45.07	8	45.16	45.40	-1	3,196	-0.03%
2020/08/24	5	44.74	6	44.89	45.10	-1	3,156	-0.03%
2020/08/21	1	41.70	1	42.30	42.85	0	3,051	0.00%
2020/08/20	1	41.45	1	43.05	41.70	0	3,032	0.00%
2020/08/19	1	43.20	0	0.00	43.15	1	2,997	0.03%
2020/08/18	3	44.08	0	0.00	43.90	3	2,984	0.10%
2020/08/17	1	44.60	2	45.00	44.60	-1	2,965	-0.03%
2020/08/14	1	44.10	0	0.00	44.05	1	2,946	0.03%
2020/08/13	7	44.35	1	44.40	43.50	6	2,939	0.20%
2020/08/12	1	43.10	0	0.00	43.70	1	2,915	0.03%
2020/08/11	1	44.15	0	0.00	43.35	1	2,907	0.03%
2020/08/05	5	45.75	1	44.85	45.70	4	2,918	0.14%
2020/07/31	1	44.40	5	44.50	44.90	-4	3,001	-0.13%
2020/07/30	4	44.35	3	44.53	44.45	1	2,976	0.03%
2020/07/29	1	44.50	0	0.00	44.50	1	2,951	0.03%
2020/07/28	7	44.97	3	45.58	44.25	4	2,924	0.14%
2020/07/27	2	49.10	2	47.45	46.20	0	2,815	0.00%
2020/07/24	11	47.59	0	0.00	47.15	11	2,675	0.41%
2020/07/23	1	49.00	0	0.00	48.70	1	2,598	0.04%
2020/07/22	2	48.03	0	0.00	50.70	2	2,542	0.08%
2020/07/21	1	48.00	1	47.95	48.00	0	2,431	0.00%
2020/07/17	4	48.59	3	47.30	47.30	1	2,362	0.04%
2020/07/16	0	0.00	1	46.90	46.95	-1	2,315	-0.04%
2020/07/15	1	47.85	0	0.00	47.75	1	2,281	0.04%
2020/07/13	2	51.95	9.4	50.63	50.10	-7.4	2,161	-0.34%
2020/07/10	7	50.32	2	50.00	51.40	5	2,095	0.24%
2020/07/09	19	52.30	15	52.35	50.80	4	1,975	0.20%
2020/07/08	31	53.19	34	53.59	53.40	-3	1,737	-0.17%
2020/07/07	0	0.00	22	50.00	50.00	-22	1,121	-1.96%
2020/07/02	0	0.00	3	36.98	37.65	-3	952	-0.31%
2020/07/01	1	38.95	0	0.00	39.00	1	903	0.11%
2020/06/22	0	0.00	1	39.40	39.15	-1	852	-0.12%
2020/06/17	12	38.30	0	0.00	38.40	12	821	1.46%
2020/06/16	1	38.10	0	0.00	38.20	1	829	0.12%
2020/06/12	0	0.00	13	36.27	37.10	-13	846	-1.54%
2020/06/11	1	38.30	2	38.05	37.45	-1	840	-0.12%
2020/06/10	2	38.65	1	38.80	38.65	1	832	0.12%
2020/06/09	0	0.00	1	38.25	38.20	-1	845	-0.12%
2020/05/22	10	36.95	0	0.00	36.90	10	839	1.19%
2020/05/21	0	0.00	3	37.15	37.15	-3	839	-0.36%
2020/05/20	0	0.00	2	37.13	37.00	-2	840	-0.24%
2020/05/18	0	0.00	1	37.00	37.05	-1	834	-0.12%
2020/05/15	1	37.95	1	37.90	37.25	0	830	0.00%
2020/05/14	11	37.10	1	37.35	37.05	10	794	1.26%
2020/05/13	1	37.05	2	37.18	37.50	-1	781	-0.13%
2020/05/12	1	37.65	1	37.75	37.50	0	773	0.00%
2020/05/11	7	38.14	1	38.20	38.10	6	751	0.80%
2020/05/08	22	36.67	6	36.88	36.95	16	698	2.29%
2020/05/07	0	0.00	1	34.00	34.90	-1	638	-0.16%
2020/04/30	0	0.00	2	33.50	33.55	-2	611	-0.33%
2020/04/24	10	32.35	0	0.00	32.60	10	653	1.53%
2020/04/21	0	0.00	5	32.95	32.00	-5	650	-0.77%
2020/04/20	3	33.50	1	33.15	33.40	2	642	0.31%
2020/04/17	0	0.00	1	33.20	33.45	-1	643	-0.16%
2020/04/16	0	0.00	1	32.95	32.90	-1	639	-0.16%
2020/04/15	1	32.80	1	33.00	33.00	0	644	0.00%
2020/04/14	3	32.60	0	0.00	32.80	3	641	0.47%
2020/04/13	1	32.05	0	0.00	32.05	1	644	0.16%
2020/04/10	1	32.30	0	0.00	32.30	1	647	0.15%
2020/04/09	1	32.30	0	0.00	32.40	1	650	0.15%
2020/04/07	3	31.23	0	0.00	31.35	3	635	0.47%
2020/03/31	0	0.00	6	30.32	30.40	-6	627	-0.96%
2020/03/27	1	30.35	0	0.00	30.20	1	620	0.16%
2020/03/26	2	29.30	0	0.00	29.80	2	611	0.33%
2020/03/25	1	29.40	0	0.00	29.35	1	611	0.16%
2020/03/24	3	28.25	0	0.00	28.25	3	614	0.49%
2020/03/20	0	27.95	0	0.00	27.80	0	620	0.00%
2020/03/09	0	0.00	5	34.00	33.90	-5	507	-0.98%
2020/02/26	5	35.55	0	0.00	35.60	5	518	0.96%
2020/02/21	0	0.00	4	35.85	36.15	-4	520	-0.77%
2020/02/18	5	35.55	0	0.00	35.50	5	530	0.94%
2020/02/14	0	0.00	2	35.88	35.85	-2	533	-0.37%
2020/02/04	1	36.45	0	0.00	36.40	1	593	0.17%
2020/02/03	0	0.00	1	35.40	35.60	-1	594	-0.17%
2020/01/31	0	0.00	8	36.53	36.65	-8	584	-1.37%
2020/01/30	2	36.40	1	37.05	36.50	1	582	0.17%
2020/01/10	1	38.10	0	0.00	38.10	1	644	0.16%
2019/12/24	0.2	39.50	0	0.00	39.65	0.2	798	0.03%
2019/12/19	2	40.30	1	40.25	40.25	1	830	0.12%
2019/12/18	0	0.00	1	39.85	39.95	-1	821	-0.12%
2019/12/13	1	39.35	0	0.00	39.55	1	831	0.12%
2019/12/03	0	0.00	1	39.00	38.95	-1	928	-0.11%
2019/11/25	0	0.00	2	39.65	39.50	-2	923	-0.22%
2019/11/19	1	39.00	0	0.00	38.95	1	934	0.11%
2019/11/18	0	0.00	1	39.25	39.30	-1	943	-0.11%
2019/11/14	3	38.60	0	0.00	38.50	3	984	0.30%
2019/11/13	3	38.57	0	0.00	38.55	3	991	0.30%
2019/11/12	2	38.55	0	0.00	38.55	2	993	0.20%
2019/11/08	1	39.95	0	0.00	39.95	1	983	0.10%
2019/11/06	0.2	39.80	1	39.80	40.00	-0.8	991	-0.08%
2019/11/04	2	40.00	0	0.00	40.25	2	982	0.20%
2019/11/01	0	0.00	3	38.90	38.85	-3	955	-0.31%
2019/10/28	0	0.00	0.2	39.50	39.45	-0.2	980	-0.02%
2019/10/24	1	38.90	0	0.00	38.95	1	972	0.10%
2019/10/21	2	39.18	0	0.00	39.20	2	997	0.20%
2019/10/14	2	37.35	1	37.35	37.30	1	940	0.11%
2019/10/08	0	0.00	3	37.30	37.40	-3	942	-0.32%
2019/10/07	0.2	37.00	0	0.00	36.80	0.2	942	0.02%
2019/10/03	3	38.05	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%
2019/09/20	0	0.00	2	40.20	40.30	-2	1,064	-0.19%
2019/09/17	1	39.75	1	39.65	39.70	0	1,052	0.00%
2019/09/16	2	40.05	0	0.00	40.00	2	1,043	0.19%
2019/09/11	0	0.00	2	40.00	40.00	-2	1,054	-0.19%
2019/09/10	1	40.05	15	40.02	40.10	-14	1,059	-1.32%
2019/09/06	3	42.00	0	0.00	41.95	3	1,023	0.29%
2019/09/03	0	0.00	2	42.20	42.00	-2	1,030	-0.19%
2019/09/02	2	42.00	0	0.00	42.00	2	1,038	0.19%
2019/08/30	1	41.70	1	41.65	41.65	0	1,036	0.00%
2019/08/28	0	0.00	6	41.35	41.50	-6	1,041	-0.58%
2019/08/23	1	42.40	0	0.00	42.40	1	1,048	0.10%
2019/08/22	0	0.00	1	42.60	42.45	-1	1,070	-0.09%
2019/08/20	11	42.86	2	43.23	42.95	9	1,067	0.84%
2019/08/15	1	41.15	3	41.58	41.60	-2	1,090	-0.18%
2019/08/07	4	41.79	1	41.80	41.70	3	1,275	0.24%
2019/08/06	0	0.00	2	41.10	41.30	-2	1,320	-0.15%
2019/08/05	0	0.00	3	41.63	41.55	-3	1,450	-0.21%
2019/08/02	1	42.00	0	0.00	42.00	1	1,488	0.07%
2019/08/01	1	43.30	0	0.00	43.00	1	1,497	0.07%
2019/07/31	0	0.00	2	43.70	43.65	-2	1,521	-0.13%
2019/07/29	2	44.95	0	0.00	45.00	2	1,551	0.13%
2019/07/24	1	45.55	0	0.00	45.80	1	1,606	0.06%
2019/07/19	0	0.00	26	44.50	44.50	-26	1,663	-1.56%
2019/07/09	1	48.85	0	0.00	48.95	1	1,784	0.06%
2019/07/08	10	48.35	0	0.00	48.40	10	1,770	0.56%
2019/07/04	2	48.15	0	0.00	48.15	2	1,838	0.11%
2019/07/03	1	47.80	0	0.00	48.25	1	1,838	0.05%
2019/07/02	1	47.90	0	0.00	47.85	1	1,833	0.05%
2019/06/20	1	47.20	0	0.00	47.40	1	2,107	0.05%
2019/06/11	0	0.00	2	46.20	46.80	-2	2,137	-0.09%
2019/06/03	5	46.05	0	0.00	46.05	5	2,149	0.23%
2019/05/31	10	46.55	0	0.00	46.60	10	2,147	0.47%
2019/05/24	0	0.00	2	46.88	46.90	-2	2,158	-0.09%
2019/05/22	1	48.00	0	0.00	47.75	1	2,103	0.05%
2019/05/17	0	0.00	2	49.53	49.00	-2	2,047	-0.10%
2019/05/16	0	0.00	1	51.30	50.10	-1	2,022	-0.05%
2019/05/15	4	51.50	2	51.45	51.70	2	1,996	0.10%
2019/05/13	0	0.00	6	50.80	50.40	-6	1,877	-0.32%
2019/05/10	0	0.00	3	50.13	50.00	-3	1,744	-0.17%
2019/05/08	0	0.00	5	49.73	49.80	-5	1,677	-0.30%
2019/05/07	0	0.00	1	48.80	49.55	-1	1,646	-0.06%
2019/05/06	3	48.35	3	48.27	47.90	0	1,626	0.00%
2019/05/03	1	48.95	1	48.90	48.90	0	1,606	0.00%
2019/05/02	1	50.00	0	0.00	49.90	1	1,582	0.06%
2019/04/30	0	0.00	1	48.65	50.00	-1	1,561	-0.06%
2019/04/29	1	49.70	0	0.00	48.65	1	1,548	0.06%
2019/04/26	2	49.90	2	49.78	49.65	0	1,528	0.00%
2019/04/25	35	50.48	32	50.66	50.60	3	1,514	0.20%
2019/04/22	0	0.00	1	49.05	48.75	-1	1,420	-0.07%
2019/04/18	1	50.20	1	49.90	49.60	0	1,383	0.00%
2019/04/16	1	49.80	0	0.00	49.95	1	1,325	0.08%
2019/04/15	2	50.20	0	0.00	51.00	2	1,297	0.15%
2019/04/12	3	50.15	20	50.80	49.80	-17	1,266	-1.34%
2019/04/10	20	50.50	5.1	50.08	49.15	14.9	1,152	1.29%
2019/04/08	0	0.00	0.1	48.65	48.65	-0.1	1,069	-0.01%
2019/04/02	1	47.75	1	48.40	48.35	0	1,023	0.00%
2019/04/01	2	47.60	6	48.72	47.85	-4	992	-0.40%
2019/03/28	0	0.00	1	46.90	47.00	-1	894	-0.11%
2019/03/27	1	46.20	0	0.00	46.50	1	859	0.12%
2019/03/26	2	46.85	1	46.20	46.20	1	834	0.12%
2019/03/15	0	0.00	5	43.55	43.50	-5	677	-0.74%
2019/03/11	10	42.85	12	42.83	42.85	-2	685	-0.29%
2019/03/05	5	42.10	0	0.00	41.90	5	764	0.65%
2019/03/04	2	42.10	4	42.45	42.35	-2	800	-0.25%
2019/02/26	4	42.00	0	0.00	42.00	4	799	0.50%
2019/02/11	0	0.00	2	41.10	41.10	-2	780	-0.26%
2019/01/28	0	0.00	1	41.25	41.20	-1	788	-0.13%
2019/01/24	1	40.65	0	0.00	40.20	1	794	0.13%
2019/01/22	2	40.35	0	0.00	40.45	2	792	0.25%
2019/01/18	2	41.00	0	0.00	41.05	2	802	0.25%
2019/01/15	2	40.00	0	0.00	39.95	2	793	0.25%
2019/01/14	3	40.55	0	0.00	40.50	3	783	0.38%
2019/01/11	2	40.75	0	0.00	40.75	2	795	0.25%
2018/12/27	0	0.00	1	42.30	42.15	-1	905	-0.11%
2018/12/24	1	42.65	2	42.40	42.80	-1	909	-0.11%
2018/12/22	1	41.50	1	41.85	41.85	0	916	0.00%
2018/12/20	1	42.60	1	42.85	42.50	0	929	0.00%
2018/12/19	0	0.00	1	43.00	42.80	-1	922	-0.11%
2018/12/18	0	0.00	1	42.60	42.70	-1	925	-0.11%
2018/12/17	0	0.00	1	43.55	43.20	-1	940	-0.11%
2018/12/13	0	0.00	2	43.58	43.40	-2	945	-0.21%
2018/12/05	0	0.00	1	43.90	43.85	-1	948	-0.11%
2018/12/03	1	44.85	0	0.00	44.85	1	992	0.10%
2018/11/30	2	44.38	0	0.00	44.75	2	983	0.20%
2018/11/29	1	43.85	1	44.50	43.75	0	953	0.00%
2018/11/28	2	43.05	0	0.00	43.50	2	931	0.21%
2018/11/26	3	41.85	2	41.88	41.90	1	891	0.11%
2018/11/02	1	39.75	0.6	39.50	39.40	0.5	1,395	0.03%
2018/10/04	0	0.00	2	42.40	42.45	-2	1,520	-0.13%
2018/10/03	0	0.00	1	42.40	42.40	-1	1,527	-0.07%
2018/09/28	1	42.20	0	0.00	42.05	1	1,557	0.06%
2018/09/26	1	42.75	0	0.00	42.75	1	1,563	0.06%
2018/09/21	1	43.05	0	0.00	42.60	1	1,592	0.06%
2018/09/06	0	0.00	1	46.00	46.00	-1	1,844	-0.05%
2018/08/30	3	46.40	1	46.30	46.30	2	1,974	0.10%
2018/08/28	2	46.23	2	46.38	46.50	0	1,955	0.00%
2018/08/27	0	0.00	1	45.45	45.50	-1	1,901	-0.05%
2018/08/24	1	45.20	1	45.30	45.00	0	1,908	0.00%
2018/08/21	1	45.15	1	45.40	45.95	0	1,903	0.00%
2018/08/20	1	44.20	0	0.00	44.90	1	1,895	0.05%
2018/08/17	2	45.50	2	45.30	45.40	0	1,908	0.00%
2018/08/16	3	45.18	8	45.24	45.85	-5	1,861	-0.27%
2018/08/13	5	41.95	0	0.00	41.55	5	1,678	0.30%
2018/08/06	0	0.00	5	41.44	41.50	-5	1,643	-0.30%
2018/08/03	2	40.90	0	0.00	40.95	2	1,645	0.12%
2018/07/23	1	41.50	0	0.00	41.55	1	1,490	0.07%
2018/07/16	2	42.75	0	0.00	42.75	2	1,509	0.13%
2018/07/10	17	41.86	0	0.00	41.85	17	1,568	1.08%
2018/07/09	0	0.00	12	40.98	42.10	-12	1,567	-0.77%
2018/07/06	0	0.00	7	40.22	40.00	-7	1,592	-0.44%
2018/07/03	3	42.25	0	0.00	41.50	3	1,611	0.19%
2018/07/02	0	0.00	1	43.00	43.00	-1	1,620	-0.06%
2018/06/27	7	42.94	2	43.00	42.85	5	1,676	0.30%
2018/06/26	4	43.00	0	0.00	43.00	4	1,686	0.24%
2018/06/25	3	43.60	6	43.45	43.60	-3	1,667	-0.18%
2018/06/22	3	42.55	1.4	42.71	42.55	1.6	1,660	0.10%
2018/06/21	3	43.60	0	0.00	43.60	3	1,647	0.18%
2018/06/19	0	0.00	2	44.68	44.15	-2	1,663	-0.12%
2018/06/15	3	45.07	0	0.00	44.95	3	1,663	0.18%
2018/06/13	0	0.00	3	44.95	45.40	-3	1,444	-0.21%
2018/06/12	0	0.00	5	45.06	44.70	-5	1,441	-0.35%
2018/06/11	22	45.77	0	0.00	45.65	22	1,385	1.59%
2018/06/08	0	0.00	45	46.40	46.00	-45	1,409	-3.19%
2018/06/07	0	0.00	3	46.70	47.10	-3	1,416	-0.21%
2018/06/05	7	47.16	0	0.00	47.00	7	1,441	0.49%
2018/06/04	5	47.32	1	47.15	47.40	4	1,479	0.27%
2018/06/01	7	47.01	0	0.00	46.90	7	1,478	0.47%
2018/05/30	5	46.52	0	0.00	46.80	5	1,476	0.34%
2018/05/29	8	47.70	0	0.00	47.55	8	1,485	0.54%
2018/05/28	0	0.00	3	48.00	48.00	-3	1,519	-0.20%
2018/05/24	0	0.00	1	46.60	47.10	-1	1,510	-0.07%
2018/05/23	10	47.00	0	0.00	46.90	10	1,519	0.66%
2018/05/22	7	47.43	5	47.37	47.30	2	1,526	0.13%
2018/05/21	3	46.38	0	0.00	47.15	3	1,519	0.20%
2018/05/18	0	0.00	1	44.70	44.85	-1	1,520	-0.07%
2018/05/16	0	0.00	2	44.70	44.95	-2	1,634	-0.12%
2018/05/14	0	0.00	1	45.50	45.40	-1	1,799	-0.06%
2018/05/11	2	45.90	0	0.00	45.00	2	1,830	0.11%
2018/05/10	0	0.00	1	45.30	45.30	-1	1,823	-0.05%
2018/05/09	1	43.65	0	0.00	43.75	1	1,836	0.05%
2018/05/08	3	43.73	0	0.00	43.70	3	1,865	0.16%
2018/04/30	1	43.10	1	42.10	43.10	0	2,256	0.00%
2018/04/27	0	0.00	1	41.40	41.30	-1	2,371	-0.04%
2018/04/26	1	42.50	1	41.00	41.05	0	2,461	0.00%
2018/04/19	1	44.25	6	44.02	44.35	-5	3,197	-0.16%
2018/04/18	0	0.00	2	43.30	43.30	-2	3,615	-0.06%
2018/04/17	4	44.19	4	44.00	44.00	0	3,784	0.00%
2018/04/16	2	45.28	0	0.00	45.30	2	4,033	0.05%
2018/04/13	0	0.00	3	45.67	45.55	-3	4,085	-0.07%
2018/04/12	5	45.50	0	0.00	45.15	5	4,140	0.12%
2018/04/11	3	46.67	18	46.45	46.30	-15	4,140	-0.36%
2018/04/10	1	47.20	0	0.00	47.10	1	4,235	0.02%
2018/04/09	1	47.10	1	47.45	47.15	0	4,294	0.00%
2018/04/03	1	47.40	0	0.00	47.30	1	4,412	0.02%
2018/04/02	0	0.00	1	48.00	48.00	-1	4,452	-0.02%
2018/03/30	1	45.20	1	45.30	45.30	0	4,645	0.00%
2018/03/21	9	47.16	0	47.30	46.95	9	5,678	0.16%
2018/03/19	1	47.65	0	0.00	47.65	1	5,678	0.02%
2018/03/16	0	0.00	2	47.10	47.25	-2	5,658	-0.04%
2018/03/15	2	46.85	0	0.00	46.55	2	5,650	0.04%
2018/03/14	1	47.30	1	47.35	47.35	0	5,646	0.00%
2018/03/09	0	0.00	5	48.62	49.00	-5	5,632	-0.09%
2018/03/08	4	47.73	0	0.00	46.80	4	5,634	0.07%
2018/03/07	2	48.10	0	0.00	47.85	2	5,602	0.04%
2018/03/02	2	48.90	0	0.00	48.85	2	5,613	0.04%
2018/03/01	5	49.17	1	50.40	49.40	4	5,600	0.07%
2018/02/27	0	0.00	1	49.70	49.45	-1	5,569	-0.02%
2018/02/23	0	0.00	2	50.30	50.30	-2	5,570	-0.04%
2018/02/21	1	50.90	1	50.80	50.90	0	5,563	0.00%
2018/02/12	2	49.70	1	48.95	48.80	1	5,564	0.02%
2018/02/09	3	50.00	0	0.00	50.70	3	5,536	0.05%
2018/02/08	5	50.52	2	51.20	51.20	3	5,503	0.05%
2018/02/07	4	49.45	4	49.05	49.05	0	5,471	0.00%
2018/02/06	1	51.00	6	49.25	47.35	-5	5,452	-0.09%
2018/01/31	1	53.80	1	53.30	53.80	0	5,515	0.00%
2018/01/30	25	53.67	24	53.30	53.20	1	5,527	0.02%
2018/01/29	36	54.63	37	53.97	53.70	-1	5,645	-0.02%
2018/01/26	5	55.20	3	54.53	55.90	2	5,568	0.04%
2018/01/25	6	54.90	4	55.08	54.30	2	5,551	0.04%
2018/01/24	1	54.50	2	54.95	55.00	-1	5,524	-0.02%
2018/01/23	3	54.53	5	54.84	53.50	-2	5,508	-0.04%
2018/01/22	0	0.00	2	53.00	54.60	-2	5,472	-0.04%
2018/01/19	5	54.74	4	54.13	53.40	1	5,502	0.02%
2018/01/18	18	55.20	0	0.00	54.50	18	5,542	0.32%
2018/01/17	12	55.33	14	54.95	54.40	-2	5,908	-0.03%
2018/01/16	2	54.20	1	54.50	53.90	1	5,799	0.02%
2018/01/15	13	54.27	40	54.51	54.80	-27	5,700	-0.47%
2018/01/12	48	53.56	35	53.56	53.20	13	5,469	0.24%
2018/01/11	2	50.60	13	50.07	51.00	-11	5,056	-0.22%
2018/01/10	9	49.59	24	49.30	48.95	-15	4,929	-0.30%
2018/01/08	1	47.00	1	47.10	47.10	0	4,696	0.00%
2018/01/05	1	47.00	4	46.98	46.60	-3	4,679	-0.06%
2018/01/04	6	48.16	1.4	47.46	47.10	4.6	4,710	0.10%
2018/01/03	1	48.85	0	0.00	48.70	1	4,601	0.02%
2018/01/02	0	0.00	1	49.35	48.85	-1	4,534	-0.02%