盟立 (2464)-大昌券商分點個股進出

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
49.7
漲跌
▼1.0
漲幅
-1.97%
成交量
9,790張
產業
上市其他電子類股
384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－大昌券商分點個股進出

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

大昌券商分點個股進出
大昌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
2024/04/29	16	51.09	0	0.00	49.70	16	7,309	0.22%
2024/04/26	73	49.08	70	49.62	50.70	3	7,153	0.04%
2024/04/25	8	48.48	3	48.07	47.45	5	6,791	0.07%
2024/04/24	23	47.45	20	47.49	47.45	3	6,692	0.04%
2024/04/23	6	44.57	4	45.19	45.00	2	6,567	0.03%
2024/04/22	2	44.03	2	44.78	43.60	0	6,514	0.00%
2024/04/19	1	44.59	18	45.32	43.95	-17	6,471	-0.26%
2024/04/18	5	46.61	5	46.92	46.40	0	6,370	0.00%
2024/04/17	1	47.70	2	47.53	47.65	-1	6,310	-0.02%
2024/04/16	4	46.51	1	46.95	46.40	3	6,251	0.05%
2024/04/15	14	48.91	18	48.57	48.20	-4	6,159	-0.06%
2024/04/12	11	50.17	8.3	50.78	50.20	2.8	6,060	0.05%
2024/04/11	15	51.07	22	51.02	50.00	-7	5,920	-0.12%
2024/04/10	78	55.89	36	55.01	55.20	42	5,637	0.75%
2024/04/09	42	52.25	41.5	52.98	53.70	0.5	4,978	0.01%
2024/04/08	5	49.20	5	48.72	48.90	0	4,446	0.00%
2024/04/03	3.3	46.77	7	46.99	46.70	-3.8	4,212	-0.09%
2024/04/02	3	47.38	1.1	47.23	47.65	1.9	4,148	0.05%
2024/04/01	10	47.20	6	47.33	47.10	4	4,060	0.10%
2024/03/29	4	47.50	3	48.12	46.55	1	3,885	0.03%
2024/03/28	3	47.18	0	0.00	47.00	3	3,775	0.08%
2024/03/27	43	48.85	33	49.66	47.90	10	3,638	0.27%
2024/03/26	7.2	46.99	18	46.14	45.55	-10.8	3,117	-0.34%
2024/03/25	32.4	46.91	6	47.52	46.60	26.4	2,855	0.92%
2024/03/22	4	42.56	3	42.92	45.85	1	2,418	0.04%
2024/03/20	4	42.76	3	42.80	42.00	1	2,095	0.05%
2024/03/19	14	42.89	3	43.53	42.10	11	1,948	0.56%
2024/03/18	1	40.70	7	39.91	40.45	-6	1,545	-0.39%
2024/03/15	0	0.00	12	38.15	38.35	-12	1,431	-0.84%
2024/03/14	0	0.00	1	38.65	38.60	-1	1,418	-0.07%
2024/03/13	1	39.75	3	40.68	39.65	-2	1,389	-0.14%
2024/03/12	1	37.85	2	38.00	38.80	-1	1,190	-0.08%
2024/03/11	2	37.95	4	38.05	37.85	-2	1,169	-0.17%
2024/03/08	4	38.53	1	38.05	38.05	3	1,160	0.26%
2024/03/07	4	39.21	2	39.15	39.20	2	1,124	0.18%
2024/03/06	5	40.55	4	40.23	40.05	1	1,084	0.09%
2024/03/05	2	39.23	1	39.35	39.00	1	942	0.11%
2024/03/04	2	40.10	7	39.84	40.00	-5	905	-0.55%
2024/02/29	1	38.35	1	37.80	38.15	0	696	0.00%
2024/02/26	0	38.40	0	0.00	38.40	0	663	0.00%
2024/02/23	2	38.90	3	39.30	38.25	-1	641	-0.16%
2024/02/22	4	38.91	5	39.21	40.00	-1	544	-0.18%
2024/02/21	0	37.20	0	0.00	37.40	0	420	0.00%
2024/02/20	2	37.53	0	0.00	37.30	2	405	0.49%
2024/02/19	1	37.15	0	0.00	37.40	1	396	0.25%
2024/02/16	1	37.35	0	0.00	37.30	1	400	0.25%
2024/01/23	0	0.00	0	36.25	36.35	0	333	0.00%
2024/01/18	0	36.00	0	0.00	35.70	0	346	0.00%
2024/01/16	0	37.55	1	35.90	35.85	-1	378	-0.26%
2024/01/11	1	35.75	0	35.70	35.75	1	385	0.26%
2024/01/05	0	0.00	0	36.00	35.80	0	454	0.00%
2023/12/29	0	0.00	1	36.05	36.00	-1	475	-0.21%
2023/12/27	0	0.00	1	36.10	36.00	-1	482	-0.21%
2023/12/22	1	35.90	0	0.00	35.90	1	473	0.21%
2023/12/05	0	0.00	2	36.38	36.40	-2	586	-0.34%
2023/12/04	0	0.00	0	36.70	36.65	0	604	0.00%
2023/12/01	0	0.00	0	36.65	36.65	0	624	0.00%
2023/11/30	1	36.60	0	0.00	36.60	1	706	0.14%
2023/11/29	1	36.50	0	0.00	36.50	1	752	0.13%
2023/11/23	0	0.00	1	36.75	36.60	-1	845	-0.12%
2023/11/22	1	36.60	0	0.00	36.65	1	857	0.12%
2023/11/17	0	0.00	1	36.55	36.70	-1	918	-0.11%
2023/11/16	0	0.00	0	36.35	36.40	0	923	0.00%
2023/11/15	0	0.00	1	36.10	36.10	-1	930	-0.11%
2023/11/10	1	35.90	0	0.00	35.65	1	948	0.11%
2023/11/03	1	37.40	1	37.35	37.25	0	1,055	0.00%
2023/11/02	1	37.35	0	0.00	37.30	1	1,141	0.09%
2023/11/01	1	36.90	0	0.00	37.00	1	1,378	0.07%
2023/10/27	0	0.00	1	38.30	37.90	-1	1,499	-0.07%
2023/10/26	0	0.00	3	39.05	38.60	-3	1,513	-0.20%
2023/10/25	1	39.80	0	0.00	39.15	1	1,529	0.07%
2023/10/23	1	38.05	0	0.00	38.10	1	1,559	0.06%
2023/10/20	0	0.00	1	37.55	37.75	-1	1,651	-0.06%
2023/10/19	1	38.00	1	38.80	38.20	0	1,727	0.00%
2023/10/18	1	38.15	0	0.00	38.80	1	1,728	0.06%
2023/10/16	5	38.45	0	0.00	38.90	5	1,684	0.30%
2023/09/27	2	38.10	1	38.00	38.25	1	1,655	0.06%
2023/09/26	1	37.80	0	0.00	37.95	1	1,656	0.06%
2023/09/22	0	0.00	1	38.50	38.50	-1	1,653	-0.06%
2023/09/18	0	0.00	1	38.95	39.35	-1	1,625	-0.06%
2023/09/15	1	40.05	0	0.00	39.15	1	1,622	0.06%
2023/09/13	0	0.00	0	39.55	39.20	0	1,592	0.00%
2023/09/06	0	0.00	2	42.00	42.00	-2	1,522	-0.13%
2023/09/05	7	42.36	9	42.38	42.10	-2	1,501	-0.13%
2023/09/04	1	40.45	0	0.00	41.00	1	1,416	0.07%
2023/08/24	2	38.75	2	38.45	38.45	0	1,254	0.00%
2023/08/14	2	38.05	0	0.00	37.70	2	1,132	0.18%
2023/08/09	0	0.00	15	41.15	41.40	-15	1,059	-1.42%
2023/08/08	1	42.10	0	0.00	42.40	1	1,023	0.10%
2023/08/07	17	42.91	1	43.80	43.00	16	936	1.71%
2023/08/04	1	40.85	1	40.50	40.85	0	697	0.00%
2023/07/31	0	0.00	4	39.35	39.00	-4	557	-0.72%
2023/07/28	2	39.30	0	0.00	39.25	2	533	0.37%
2023/07/26	0	0.00	1	38.60	39.20	-1	499	-0.20%
2023/07/25	4	39.55	1	39.30	39.20	3	446	0.67%
2023/07/21	4	36.30	0	0.00	36.35	4	273	1.46%
2023/07/19	2	36.55	0	36.55	36.50	2	267	0.75%
2023/07/18	0	0.00	1	36.85	36.50	-1	267	-0.37%
2023/07/13	3	36.30	0	0.00	36.80	3	260	1.15%
2023/07/07	2	36.30	0	0.00	36.60	2	241	0.83%
2023/07/04	2	36.70	0	0.00	36.70	2	231	0.87%
2023/06/19	0	0.00	1	38.80	38.40	-1	219	-0.46%
2023/06/16	0	0.00	4	37.98	38.00	-4	212	-1.88%
2023/06/14	0	0.00	3	38.03	37.90	-3	217	-1.38%
2023/06/13	1	37.35	0	0.00	37.30	1	218	0.46%
2023/06/12	3	37.65	0	0.00	37.60	3	218	1.37%
2023/06/09	1	37.65	0	0.00	37.65	1	219	0.46%
2023/06/08	0	0.00	2	37.90	37.80	-2	222	-0.90%
2023/06/05	0	0.00	1	37.95	38.10	-1	237	-0.42%
2023/05/26	0	0.00	1	37.30	37.20	-1	242	-0.41%
2023/05/22	1	37.60	0	0.00	37.65	1	255	0.39%
2023/05/19	1	37.20	0	0.00	37.30	1	255	0.39%
2023/05/09	0	0.00	15	37.66	37.85	-15	225	-6.65%
2023/05/02	0	0.00	0	37.90	37.90	0	229	0.00%
2023/04/25	0	37.40	0	0.00	37.50	0	228	0.00%
2023/04/07	5	38.00	0	0.00	38.05	5	220	2.26%
2023/04/06	5	38.00	0	0.00	37.95	5	219	2.28%
2023/03/31	5	37.80	1	38.20	38.05	4	220	1.81%
2023/03/30	0	0.00	1	37.80	37.80	-1	219	-0.46%
2023/03/27	0	38.10	0	0.00	37.95	0	223	0.00%
2023/03/23	1	38.15	0	0.00	38.20	1	229	0.44%
2023/03/22	0	38.17	0	0.00	38.10	0	235	0.00%
2023/03/20	1	37.40	0	0.00	37.35	1	319	0.31%
2023/03/17	1	37.60	1	37.60	37.60	0	405	0.00%
2023/03/16	1	37.50	0	0.00	37.55	1	402	0.25%
2023/03/15	1	38.45	1	38.15	38.15	0	394	0.00%
2023/03/14	0	38.90	0	0.00	38.60	0	386	0.00%
2023/03/13	2	38.65	1	38.55	38.80	1	385	0.26%
2023/03/10	0	39.60	0	0.00	39.15	0	381	0.00%
2023/03/09	0	39.65	1	39.60	39.60	-1	382	-0.26%
2023/03/08	0	39.65	0	0.00	39.35	0	374	0.00%
2023/03/07	4	39.35	0	0.00	39.45	4	369	1.08%
2023/02/23	0	39.10	0	0.00	39.20	0	356	0.00%
2023/02/22	0	39.20	0	0.00	39.20	0	355	0.00%
2023/02/21	0	0.00	0	39.35	39.35	0	354	0.00%
2023/02/17	1	39.05	0	0.00	39.10	1	349	0.29%
2023/02/16	0	0.00	1	39.00	39.05	-1	352	-0.28%
2023/02/02	1	39.00	0	0.00	39.15	1	349	0.29%
2023/01/05	0	0.00	0	38.40	38.05	0	352	0.00%
2022/12/28	0	38.10	0	0.00	38.15	0	357	0.00%
2022/12/23	0	38.20	0	0.00	38.10	0	360	0.00%
2022/12/20	0	38.15	0	0.00	38.15	0	365	0.00%
2022/12/13	0	0.00	1	39.85	39.05	-1	364	-0.27%
2022/12/12	3	40.67	1	39.90	40.00	2	347	0.58%
2022/12/09	2	39.25	1	40.55	40.85	1	279	0.36%
2022/12/07	0	37.70	0	0.00	37.65	0	190	0.00%
2022/11/28	0	37.50	0	0.00	37.50	0	195	0.00%
2022/11/18	0	37.95	0	0.00	37.60	0	198	0.00%
2022/10/28	1	35.85	1	35.85	35.90	0	223	0.00%
2022/10/25	0	0.00	5	35.90	35.90	-5	221	-2.25%
2022/10/19	0	36.50	0	0.00	36.25	0	222	0.00%
2022/09/30	0	37.80	0	0.00	37.60	0	232	0.00%
2022/09/20	0	0.00	0	40.00	40.15	0	256	0.00%
2022/08/25	0	0.00	0	40.15	40.20	0	265	0.00%
2022/08/24	0	0.00	0	40.35	40.20	0	267	0.00%
2022/08/18	1	39.80	1	39.90	40.00	0	259	0.00%
2022/08/09	2	38.35	0	0.00	38.40	2	239	0.84%
2022/07/28	0	0.00	0	38.45	38.20	0	247	0.00%
2022/07/27	0	0.00	0	38.55	38.35	0	246	0.00%
2022/07/25	0	0.00	0	38.20	38.35	0	245	0.00%
2022/07/21	2	37.45	1	37.45	37.55	1	246	0.41%
2022/07/18	1	38.00	0	0.00	37.75	1	256	0.39%
2022/07/05	1	36.85	0	0.00	36.80	1	260	0.38%
2022/06/17	0	0.00	2	39.85	39.80	-2	225	-0.89%
2022/06/13	2	40.10	0	0.00	40.20	2	230	0.87%
2022/04/29	0	0.00	1	40.10	40.10	-1	356	-0.28%
2022/04/25	0	0.00	1	40.35	40.10	-1	377	-0.26%
2022/04/21	1	40.85	0	0.00	40.90	1	376	0.27%
2022/04/18	1	40.40	0	0.00	40.40	1	393	0.25%
2022/04/15	1	40.55	1	40.55	40.55	0	397	0.00%
2022/04/14	1	41.25	1	41.30	41.00	0	408	0.00%
2022/04/13	1	40.65	0	0.00	40.95	1	413	0.24%
2022/03/18	0	41.55	0	0.00	41.55	0	639	0.00%
2022/03/07	0	0.00	3	41.30	41.00	-3	640	-0.47%
2022/03/01	0	43.50	0	0.00	42.20	0	784	0.00%
2022/02/21	0	0.00	0	43.15	43.10	0	801	0.00%
2022/02/18	0	0.00	0	42.90	43.10	0	800	0.00%
2022/01/13	7	43.43	0	0.00	43.30	7	837	0.84%
2022/01/10	0	0.00	0	42.60	43.30	0	842	0.00%
2022/01/06	0	0.00	3	43.35	43.40	-3	851	-0.35%
2022/01/03	0	0.00	1	46.00	44.85	-1	807	-0.12%
2021/12/29	0	0.00	1	43.50	43.40	-1	657	-0.15%
2021/12/24	1	42.20	0	0.00	42.05	1	652	0.15%
2021/12/20	0	0.00	1	41.75	41.65	-1	683	-0.15%
2021/12/07	0	0.00	1	42.40	42.20	-1	786	-0.13%
2021/12/03	1	41.95	0	0.00	41.95	1	795	0.13%
2021/12/02	2	42.30	0	0.00	41.95	2	793	0.25%
2021/12/01	0	0.00	1	41.80	42.60	-1	800	-0.12%
2021/11/30	1	42.10	0	0.00	42.10	1	796	0.13%
2021/11/26	1	42.80	0	0.00	42.20	1	783	0.13%
2021/11/25	4	45.40	6	43.59	43.20	-2	766	-0.26%
2021/11/23	1	43.75	1	43.95	43.75	0	629	0.00%
2021/11/22	2	43.43	1	43.55	43.45	1	625	0.16%
2021/11/12	1	43.05	0	0.00	42.90	1	636	0.16%
2021/11/10	1	43.60	5	43.68	43.55	-4	665	-0.60%
2021/11/09	0	0.00	2	42.65	42.75	-2	655	-0.31%
2021/11/03	3	41.50	0	0.00	41.80	3	665	0.45%
2021/11/01	1	42.05	0	0.00	41.95	1	692	0.14%
2021/10/06	1	39.90	0	0.00	39.90	1	861	0.12%
2021/09/30	0	0.00	2	42.20	42.30	-2	856	-0.23%
2021/09/28	0	0.00	1	42.90	43.00	-1	865	-0.12%
2021/09/27	2	42.85	0	0.00	42.60	2	856	0.23%
2021/09/24	1	41.80	1	41.95	42.05	0	852	0.00%
2021/09/22	1	41.60	1	41.45	41.30	0	866	0.00%
2021/09/17	0	0.00	1	42.50	42.40	-1	873	-0.11%
2021/09/16	0	0.00	0	41.55	41.60	0	866	0.00%
2021/09/15	1	41.40	0	0.00	41.25	1	879	0.11%
2021/09/10	0	0.00	1	43.45	42.65	-1	905	-0.11%
2021/08/26	1	41.00	0	0.00	39.90	1	966	0.10%
2021/08/23	0	0.00	1	39.50	39.55	-1	1,227	-0.08%
2021/08/20	1	38.80	0	0.00	38.60	1	1,254	0.08%
2021/08/19	2	38.95	0	0.00	38.80	2	1,247	0.16%
2021/08/18	1	39.15	0	39.50	39.60	1	1,243	0.08%
2021/08/17	2	39.75	0	0.00	39.35	2	1,245	0.16%
2021/08/16	0	0.00	15	39.40	39.70	-15	1,243	-1.21%
2021/08/11	0	0.00	5	43.60	43.85	-5	1,212	-0.41%
2021/08/06	0	0.00	1	44.90	44.90	-1	1,256	-0.08%
2021/08/05	21	45.64	0	0.00	45.60	21	1,270	1.65%
2021/08/04	1	45.40	0	0.00	45.35	1	1,304	0.08%
2021/08/02	2	45.28	2	45.38	45.55	0	1,349	0.00%
2021/07/30	0	0.00	2	44.63	44.65	-2	1,345	-0.15%
2021/07/29	1	43.95	3	44.00	44.00	-2	1,343	-0.15%
2021/07/27	1	45.25	0	0.00	44.25	1	1,390	0.07%
2021/07/22	0	0.00	2	43.50	43.55	-2	1,455	-0.14%
2021/07/20	0	0.00	1	43.75	43.45	-1	1,498	-0.07%
2021/07/15	1	44.65	0	44.60	45.15	1	1,765	0.06%
2021/07/14	2	44.30	0	0.00	44.30	2	1,788	0.11%
2021/07/13	2	45.25	0	0.00	44.65	2	1,808	0.11%
2021/07/12	0	0.00	0	43.98	44.15	0	1,817	0.00%
2021/07/08	0	0.00	1	44.15	44.00	-1	1,926	-0.05%
2021/07/07	1	44.30	0	0.00	44.10	1	1,978	0.05%
2021/07/02	2	43.95	10	43.90	43.90	-8	2,305	-0.35%
2021/07/01	0	0.00	1	44.10	43.80	-1	2,527	-0.04%
2021/06/28	0	0.00	1	44.15	43.90	-1	3,193	-0.03%
2021/06/25	1	44.05	1	44.25	43.90	0	3,306	0.00%
2021/06/24	3	43.40	0	0.00	43.40	3	3,350	0.09%
2021/06/23	1	43.20	1	43.25	43.30	0	3,385	0.00%
2021/06/21	1	43.65	0	0.00	43.20	1	3,394	0.03%
2021/06/18	1	44.50	0	0.00	44.30	1	3,401	0.03%
2021/06/17	1	44.60	0	0.00	44.80	1	3,425	0.03%
2021/06/16	0	0.00	1	45.15	44.55	-1	3,510	-0.03%
2021/06/11	2	44.60	0	0.00	44.25	2	3,598	0.06%
2021/06/08	0	0.00	14	45.81	45.50	-14	3,984	-0.35%
2021/06/07	1	43.85	1	44.55	45.60	0	3,983	0.00%
2021/06/04	0	0.00	1	44.80	44.50	-1	3,988	-0.03%
2021/06/03	1	45.05	2	45.10	45.05	-1	4,005	-0.02%
2021/06/02	6	45.99	19	45.92	45.60	-13	4,127	-0.31%
2021/06/01	6	47.60	2	47.55	47.35	4	4,108	0.10%
2021/05/31	9	45.21	6	44.83	46.40	3	4,098	0.07%
2021/05/28	3	43.67	0	0.00	44.25	3	4,039	0.07%
2021/05/26	0	0.00	1	43.10	42.65	-1	4,054	-0.02%
2021/05/25	27	42.74	1	42.50	42.50	26	4,088	0.64%
2021/05/21	0	0.00	2	41.40	41.45	-2	4,162	-0.05%
2021/05/19	0	0.00	21	41.76	41.65	-21	4,169	-0.50%
2021/05/18	20	41.26	0	0.00	42.00	20	4,178	0.48%
2021/05/17	3	39.75	11	39.96	39.10	-8	4,172	-0.19%
2021/05/14	0	0.00	10	41.25	41.50	-10	4,143	-0.24%
2021/05/13	1	40.85	0	0.00	41.20	1	4,124	0.02%
2021/05/12	3	44.43	5	41.55	41.55	-2	4,101	-0.05%
2021/05/11	4	45.46	11	44.08	44.50	-7	4,055	-0.17%
2021/05/10	0	0.00	1	48.20	47.65	-1	4,019	-0.02%
2021/05/07	4	46.85	3	47.47	48.05	1	4,017	0.02%
2021/05/04	0	0.00	22	45.95	46.65	-22	4,005	-0.55%
2021/05/03	2	47.88	11	48.45	47.70	-9	3,971	-0.23%
2021/04/29	1	49.15	2	49.43	49.20	-1	3,938	-0.03%
2021/04/28	3	48.77	0	0.00	48.60	3	3,933	0.08%
2021/04/26	2	50.25	33	50.04	50.00	-31	3,913	-0.79%
2021/04/23	1	49.45	2	49.95	49.90	-1	3,907	-0.03%
2021/04/22	95	52.07	78	52.09	50.10	17	3,948	0.43%
2021/04/21	0	0.00	1	50.10	50.10	-1	3,736	-0.03%
2021/04/20	35	50.07	1	50.10	50.90	34	3,723	0.91%
2021/04/19	1	48.85	2	49.08	49.00	-1	3,710	-0.03%
2021/04/16	3	49.70	1	50.30	49.50	2	3,718	0.05%
2021/04/15	3	49.92	1	50.10	50.30	2	3,718	0.05%
2021/04/14	0	0.00	7	49.25	50.00	-7	3,796	-0.18%
2021/04/13	2	49.90	0	0.00	49.40	2	3,799	0.05%
2021/04/12	5	50.62	4	50.30	50.10	1	3,970	0.03%
2021/04/08	4	51.33	4	51.98	52.20	0	3,862	0.00%
2021/04/07	42	52.32	22	50.74	50.70	20	3,714	0.54%
2021/04/06	35	53.36	10	52.91	52.50	25	3,493	0.72%
2021/04/01	6	49.33	2	49.30	49.60	4	3,216	0.12%
2021/03/31	13	49.19	6	49.63	48.90	7	3,118	0.22%
2021/03/30	1	48.10	6.2	47.93	48.20	-5.2	2,822	-0.18%
2021/03/29	11	47.16	0	0.00	47.25	11	2,705	0.41%
2021/03/25	0	0.00	1	45.45	45.55	-1	2,676	-0.04%
2021/03/24	0	45.30	5	45.15	45.20	-5	2,657	-0.19%
2021/03/23	0	0.00	4	45.03	45.15	-4	2,646	-0.15%
2021/03/22	1	45.35	2	45.00	45.20	-1	2,631	-0.04%
2021/03/19	4	45.73	0	0.00	45.20	4	2,616	0.15%
2021/03/18	1	46.66	0	0.00	46.95	1	2,538	0.04%
2021/03/17	1	46.95	1	47.40	47.30	0	2,496	0.00%
2021/03/16	8	47.81	3	47.57	47.55	5	2,473	0.20%
2021/03/15	8.1	48.10	4	48.23	48.40	4.1	2,402	0.17%
2021/03/12	1.1	47.11	18	47.08	47.60	-16.9	2,209	-0.76%
2021/03/11	1	45.65	0	0.00	45.55	1	2,186	0.05%
2021/03/08	0	0.00	24	46.65	46.15	-24	2,275	-1.05%
2021/03/05	1	45.30	0	0.00	45.20	1	2,151	0.05%
2021/03/04	21	46.41	2	46.30	45.35	19	2,166	0.88%
2021/03/02	0	0.00	5	45.00	44.20	-5	2,011	-0.25%
2021/02/26	0	0.00	1	45.00	44.85	-1	2,003	-0.05%
2021/02/25	6	45.26	0	0.00	45.20	6	1,981	0.30%
2021/02/24	0	0.00	1	45.95	45.05	-1	1,950	-0.05%
2021/02/19	1	43.10	0	0.00	43.50	1	1,855	0.05%
2021/02/18	0	0.00	1	43.45	43.45	-1	1,875	-0.05%
2021/02/17	0	0.00	1	42.55	42.50	-1	1,871	-0.05%
2021/02/05	1	42.00	1	41.95	41.95	0	1,861	0.00%
2021/02/04	0	0.00	3	42.10	41.65	-3	1,861	-0.16%
2021/02/02	0	0.00	2	41.80	41.90	-2	1,870	-0.11%
2021/02/01	1	40.80	3	40.90	40.80	-2	1,862	-0.11%
2021/01/29	1	41.50	0	0.00	41.15	1	1,855	0.05%
2021/01/28	0	0.00	1	41.70	41.30	-1	1,847	-0.05%
2021/01/27	0	0.00	1	42.40	41.95	-1	1,847	-0.05%
2021/01/26	1	42.70	20	42.27	42.00	-19	1,846	-1.03%
2021/01/25	4	42.00	2	42.13	42.25	2	1,849	0.11%
2021/01/22	1	42.30	0	0.00	42.45	1	1,845	0.05%
2021/01/21	3	43.20	0	0.00	42.50	3	1,837	0.16%
2021/01/20	1	43.95	1	44.60	42.55	0	1,823	0.00%
2021/01/19	1	44.65	0	0.00	44.25	1	1,789	0.06%
2021/01/18	7	43.66	4	44.08	44.20	3	1,784	0.17%
2021/01/15	8	45.02	11	45.15	44.60	-3	1,782	-0.17%
2021/01/13	0	0.00	6	45.46	44.95	-6	1,707	-0.35%
2021/01/12	2	46.10	11	45.01	45.05	-9	1,690	-0.53%
2021/01/08	1	46.30	1	45.70	45.70	0	1,624	0.00%
2021/01/07	11	47.30	1	47.20	46.70	10	1,588	0.63%
2021/01/06	0	0.00	3	46.10	45.15	-3	1,466	-0.20%
2021/01/05	4	46.52	12.2	46.75	46.70	-8.2	1,394	-0.59%
2021/01/04	2	44.43	1	44.70	44.90	1	1,172	0.09%
2020/12/31	0	0.00	2	43.68	44.00	-2	1,105	-0.18%
2020/12/29	1	42.95	0	0.00	42.80	1	1,084	0.09%
2020/12/28	0	0.00	1	43.30	43.35	-1	1,083	-0.09%
2020/12/25	1	42.85	0	0.00	42.60	1	1,074	0.09%
2020/12/22	23	43.77	0	0.00	42.75	23	1,086	2.12%
2020/12/18	0	0.00	2	42.28	42.55	-2	1,043	-0.19%
2020/12/17	1	42.15	1	42.85	42.35	0	1,051	0.00%
2020/12/16	1	42.30	1	42.85	42.85	0	1,066	0.00%
2020/12/15	1	42.35	0	0.00	41.90	1	1,080	0.09%
2020/12/11	0	0.00	1	43.85	43.40	-1	1,064	-0.09%
2020/12/09	2	44.50	0	0.00	44.10	2	1,044	0.19%
2020/12/07	5	44.71	0	0.00	44.35	5	1,043	0.48%
2020/12/04	2	44.15	10	44.90	45.05	-8	975	-0.82%
2020/12/02	0	0.00	1	43.10	43.10	-1	848	-0.12%
2020/12/01	1	42.90	0	0.00	43.00	1	854	0.12%
2020/11/30	1	42.85	3	42.53	43.15	-2	860	-0.23%
2020/11/26	2	42.08	0	0.00	42.00	2	877	0.23%
2020/11/25	0	0.00	2	42.25	42.25	-2	1,016	-0.20%
2020/11/24	0	0.00	2	42.22	42.30	-2	1,028	-0.19%
2020/11/19	1	41.75	15	41.50	41.70	-14	1,145	-1.22%
2020/11/18	17	41.86	0	0.00	42.00	17	1,250	1.36%
2020/11/17	2	42.50	1	42.60	42.15	1	1,262	0.08%
2020/11/16	1	41.75	0	0.00	41.85	1	1,278	0.08%
2020/11/12	0	0.00	1	41.50	41.35	-1	1,305	-0.08%
2020/11/11	1	41.10	0	0.00	41.35	1	1,324	0.08%
2020/11/09	2	40.85	0	0.00	40.95	2	1,345	0.15%
2020/11/04	0	0.00	1	40.70	41.30	-1	1,392	-0.07%
2020/11/03	0	0.00	1	40.10	40.10	-1	1,396	-0.07%
2020/11/02	2	38.75	1	39.10	39.15	1	1,415	0.07%
2020/10/29	0	0.00	1	39.85	40.15	-1	1,445	-0.07%
2020/10/28	1	40.70	0	0.00	40.35	1	1,456	0.07%
2020/10/26	1	41.10	0	0.00	41.15	1	1,502	0.07%
2020/10/23	0	0.00	1	41.45	41.55	-1	1,530	-0.07%
2020/10/22	1	40.30	0	0.00	40.70	1	1,630	0.06%
2020/10/20	0	0.00	3	40.95	40.90	-3	1,836	-0.16%
2020/10/16	1	40.20	0	0.00	40.05	1	1,993	0.05%
2020/10/15	1	40.90	0	0.00	40.40	1	2,028	0.05%
2020/10/14	1	40.55	0	0.00	40.75	1	2,050	0.05%
2020/10/08	0	0.00	1	41.50	41.70	-1	2,184	-0.05%
2020/10/07	1	41.70	0	0.00	41.70	1	2,255	0.04%
2020/10/06	1	41.90	0	0.00	41.90	1	2,325	0.04%
2020/10/05	0	0.00	3	41.68	42.25	-3	2,446	-0.12%
2020/09/30	0	0.00	1	41.15	41.10	-1	2,681	-0.04%
2020/09/28	0	0.00	0	40.95	40.60	0	3,424	0.00%
2020/09/25	2	40.70	5	40.23	40.10	-3	3,451	-0.09%
2020/09/24	0	0.00	1	41.15	40.70	-1	3,463	-0.03%
2020/09/23	2	42.35	1	42.25	41.90	1	3,494	0.03%
2020/09/22	2	42.48	0	0.00	42.20	2	3,524	0.06%
2020/09/21	1	43.60	1	44.42	43.05	0	3,526	0.00%
2020/09/18	1	43.00	4	43.35	43.80	-3	3,519	-0.09%
2020/09/17	0	0.00	1	42.40	42.45	-1	3,499	-0.03%
2020/09/16	5	42.47	0	0.00	42.30	5	3,504	0.14%
2020/09/15	2	42.88	1	42.80	42.80	1	3,511	0.03%
2020/09/10	4	43.20	2	43.33	43.00	2	3,507	0.06%
2020/09/09	1	43.80	0	0.00	43.90	1	3,492	0.03%
2020/09/08	0	0.00	1	44.65	44.70	-1	3,476	-0.03%
2020/09/07	1	44.60	0	0.00	44.55	1	3,478	0.03%
2020/09/02	5	45.47	6	45.31	45.35	-1	3,467	-0.03%
2020/09/01	5	46.00	2	46.50	45.80	3	3,459	0.09%
2020/08/31	4	46.44	14	46.85	46.20	-10	3,432	-0.29%
2020/08/26	1	45.25	0	0.00	45.15	1	3,224	0.03%
2020/08/24	0	0.00	9	44.73	45.10	-9	3,156	-0.29%
2020/08/21	16	42.68	1	42.45	42.85	15	3,051	0.49%
2020/08/20	1	41.00	5	40.58	41.70	-4	3,032	-0.13%
2020/08/19	1	43.10	1	43.35	43.15	0	2,997	0.00%
2020/08/18	2	43.98	15	43.87	43.90	-13	2,984	-0.44%
2020/08/17	3	44.95	23	45.15	44.60	-20	2,965	-0.67%
2020/08/14	0	0.00	1	44.20	44.05	-1	2,946	-0.03%
2020/08/13	5	44.09	1	44.00	43.50	4	2,939	0.14%
2020/08/12	17	43.53	2	43.65	43.70	15	2,915	0.51%
2020/08/11	14	43.77	0	0.00	43.35	14	2,907	0.48%
2020/08/10	1	44.10	1	44.45	44.05	0	2,926	0.00%
2020/08/07	5	44.57	1	44.35	44.25	4	2,921	0.14%
2020/08/06	7	45.09	0	0.00	44.90	7	2,913	0.24%
2020/08/05	5	45.91	2	44.93	45.70	3	2,918	0.10%
2020/08/04	3	44.53	0	0.00	44.40	3	2,932	0.10%
2020/07/31	0	0.00	2	44.73	44.90	-2	3,001	-0.07%
2020/07/30	1	44.05	1	44.65	44.45	0	2,976	0.00%
2020/07/29	4	44.61	6	44.62	44.50	-2	2,951	-0.07%
2020/07/28	3	46.35	7	46.79	44.25	-4	2,924	-0.14%
2020/07/27	10	47.33	16	47.61	46.20	-6	2,815	-0.21%
2020/07/24	6	46.96	0	0.00	47.15	6	2,675	0.22%
2020/07/23	0	0.00	1	48.70	48.70	-1	2,598	-0.04%
2020/07/22	5	51.02	11	49.71	50.70	-6	2,542	-0.24%
2020/07/17	3	49.00	2	47.90	47.30	1	2,362	0.04%
2020/07/16	2	46.95	3	46.90	46.95	-1	2,315	-0.04%
2020/07/14	0	0.00	1	48.95	47.80	-1	2,232	-0.04%
2020/07/13	1	52.00	38	50.77	50.10	-37	2,161	-1.71%
2020/07/10	39	51.58	0	0.00	51.40	39	2,095	1.86%
2020/07/09	26	52.38	40	51.65	50.80	-14	1,975	-0.71%
2020/07/08	34	53.09	37	53.14	53.40	-3	1,737	-0.17%
2020/07/07	4	50.00	3	50.00	50.00	1	1,121	0.09%
2020/07/06	0	0.00	2	45.50	45.50	-2	999	-0.20%
2020/07/01	3	38.82	14	39.10	39.00	-11	903	-1.22%
2020/06/29	2	38.60	0	0.00	38.65	2	859	0.23%
2020/06/22	0	0.00	4	39.25	39.15	-4	852	-0.47%
2020/06/19	0	0.00	3	39.07	38.90	-3	844	-0.36%
2020/06/18	2	38.23	1	38.50	38.55	1	825	0.12%
2020/06/12	3	36.13	0	0.00	37.10	3	846	0.35%
2020/06/09	1	38.20	0	0.00	38.20	1	845	0.12%
2020/06/08	1	37.95	0	0.00	37.90	1	852	0.12%
2020/06/05	2	37.80	0	0.00	38.10	2	843	0.24%
2020/05/19	0	0.00	0	37.95	37.10	0	836	0.00%
2020/05/15	4	37.96	4	37.61	37.25	0	830	0.00%
2020/05/12	4	37.58	0	0.00	37.50	4	773	0.52%
2020/05/11	2	38.08	1	37.95	38.10	1	751	0.13%
2020/05/08	1	35.75	0	0.00	36.95	1	698	0.14%
2020/05/07	5	34.58	1	34.25	34.90	4	638	0.63%
2020/05/04	0	0.00	4	33.08	32.95	-4	614	-0.65%
2020/04/30	4	33.05	0	0.00	33.55	4	611	0.65%
2020/04/27	1	32.90	0	0.00	33.00	1	653	0.15%
2020/04/24	1	32.10	0	0.00	32.60	1	653	0.15%
2020/04/20	3	33.15	0	0.00	33.40	3	642	0.47%
2020/04/16	0	0.00	1	32.85	32.90	-1	639	-0.16%
2020/04/09	1.1	32.20	1	32.50	32.40	0.1	650	0.02%
2020/04/07	0	31.40	0	0.00	31.35	0	635	0.00%
2020/04/06	0	32.70	0	0.00	30.70	0	627	0.00%
2020/04/01	0	0.00	1	30.70	30.65	-1	629	-0.16%
2020/03/31	1	30.30	1	30.50	30.40	0	627	0.00%
2020/03/27	0	30.45	0	0.00	30.20	0	620	0.00%
2020/03/26	1	29.51	2	29.48	29.80	-1	611	-0.16%
2020/03/25	4	29.54	0	0.00	29.35	4	611	0.66%
2020/03/24	1	28.16	1	28.00	28.25	0	614	0.00%
2020/03/23	2	26.55	0	0.00	27.00	2	622	0.32%
2020/03/20	3	27.63	0	0.00	27.80	3	620	0.48%
2020/03/19	3	26.18	2	25.65	25.60	1	607	0.16%
2020/03/18	0	29.20	1	28.70	28.30	-1	587	-0.17%
2020/03/17	1	28.00	1	28.70	28.70	0	584	0.00%
2020/03/16	0	29.30	4	29.49	29.10	-4	577	-0.69%
2020/03/13	5	28.72	3	28.58	29.00	2	565	0.35%
2020/03/12	3	32.28	1	31.45	31.20	2	541	0.37%
2020/03/11	0	0.00	3	33.92	33.60	-3	522	-0.57%
2020/03/10	5	33.13	3	32.97	33.60	2	522	0.38%
2020/03/09	11	33.99	1	34.00	33.90	10	507	1.97%
2020/03/06	0	0.00	1	34.85	34.60	-1	504	-0.20%
2020/03/05	0	35.00	0	0.00	34.95	0	502	0.00%
2020/03/02	2	34.90	0	0.00	34.55	2	520	0.38%
2020/02/27	0	35.60	2	35.40	35.30	-2	513	-0.39%
2020/02/26	0	0.00	2	35.53	35.60	-2	518	-0.39%
2020/02/25	1	35.30	0	0.00	35.45	1	519	0.19%
2020/02/24	1	35.60	0	0.00	35.65	1	523	0.19%
2020/02/21	0	0.00	1	35.85	36.15	-1	520	-0.19%
2020/02/20	1	35.80	0	0.00	35.75	1	520	0.19%
2020/02/19	2	35.53	0	0.00	35.65	2	527	0.38%
2020/02/18	1	35.50	0	0.00	35.50	1	530	0.19%
2020/02/13	0	0.00	2	35.75	35.65	-2	546	-0.37%
2020/02/12	1	35.40	0	0.00	35.40	1	560	0.18%
2020/02/10	3	35.00	1	35.00	34.95	2	554	0.36%
2020/02/06	1	36.50	0	0.00	36.50	1	557	0.18%
2020/02/04	0	0.00	1	36.15	36.40	-1	593	-0.17%
2020/02/03	2	35.35	0	0.00	35.60	2	594	0.34%
2020/01/31	2	36.80	0	0.00	36.65	2	584	0.34%
2020/01/30	1	37.25	0	0.00	36.50	1	582	0.17%
2020/01/15	0	0.00	1	38.90	38.80	-1	582	-0.17%
2020/01/14	0	0.00	1	39.05	39.10	-1	586	-0.17%
2020/01/13	0	38.70	0	0.00	38.70	0	605	0.00%
2020/01/10	1	38.25	0	0.00	38.10	1	644	0.16%
2020/01/08	0	0.00	1	38.75	38.40	-1	645	-0.15%
2020/01/07	1	38.50	0	0.00	38.80	1	653	0.15%
2020/01/03	5	39.40	0	0.00	39.50	5	657	0.76%
2019/12/31	0	0.00	1	39.80	39.70	-1	684	-0.15%
2019/12/30	0	0.00	1	39.65	39.60	-1	717	-0.14%
2019/12/26	1	39.80	0	0.00	39.75	1	745	0.13%
2019/12/25	0	0.00	1	39.75	39.85	-1	785	-0.13%
2019/12/24	1	39.80	0	0.00	39.65	1	798	0.13%
2019/12/23	0	0.00	0	39.95	39.95	0	803	0.00%
2019/12/20	0	0.00	1	40.20	40.15	-1	833	-0.12%
2019/12/19	1	39.95	0	0.00	40.25	1	830	0.12%
2019/12/16	0	0.00	1	39.30	39.35	-1	823	-0.12%
2019/12/05	0	0.00	1	39.10	39.15	-1	913	-0.11%
2019/12/04	1	39.05	0	0.00	38.95	1	923	0.11%
2019/12/03	1	39.00	0	0.00	38.95	1	928	0.11%
2019/12/02	2	39.45	0	0.00	39.25	2	929	0.22%
2019/11/28	0	0.00	2	39.85	39.95	-2	935	-0.21%
2019/11/26	2	39.60	0	0.00	39.35	2	924	0.22%
2019/11/13	0	0.00	1	38.80	38.55	-1	991	-0.10%
2019/11/12	1	38.60	0	0.00	38.55	1	993	0.10%
2019/11/01	0	0.00	1	38.90	38.85	-1	955	-0.10%
2019/10/30	1	38.95	0	0.00	38.90	1	980	0.10%
2019/10/25	1	39.00	0	0.00	39.15	1	977	0.10%
2019/10/22	2	38.95	0	0.00	39.10	2	991	0.20%
2019/10/21	0	0.00	0	39.70	39.20	0	997	0.00%
2019/10/18	0	0.00	5	38.71	39.50	-5	980	-0.51%
2019/10/17	0	0.00	4	38.31	38.25	-4	941	-0.42%
2019/10/16	8	38.05	1	38.40	38.10	7	944	0.74%
2019/10/15	3	38.10	2	38.15	38.05	1	940	0.11%
2019/10/14	0	0.00	3	37.45	37.30	-3	940	-0.32%
2019/10/09	3	37.00	1	37.00	36.90	2	944	0.21%
2019/10/08	7	37.47	9	37.33	37.40	-2	942	-0.21%
2019/10/07	8	36.83	6	36.94	36.80	2	942	0.21%
2019/10/04	24	37.45	26	37.23	37.20	-2	1,001	-0.20%
2019/10/03	4	37.90	1	38.25	38.00	3	1,043	0.29%
2019/10/02	10	38.45	0	0.00	38.60	10	1,064	0.94%
2019/10/01	0	0.00	63	38.10	37.95	-63	1,070	-5.89%
2019/09/27	4	38.71	5	38.79	38.70	-1	1,051	-0.10%
2019/09/26	21	39.33	22	39.15	39.10	-1	1,063	-0.09%
2019/09/25	3	39.20	2	39.23	39.05	1	1,072	0.09%
2019/09/23	1	40.20	0	0.00	40.10	1	1,060	0.09%
2019/09/20	2	40.20	0	0.00	40.30	2	1,064	0.19%
2019/09/16	0	0.00	36	40.10	40.00	-36	1,043	-3.45%
2019/09/12	1	40.45	0	0.00	40.35	1	1,049	0.10%
2019/09/11	1	39.95	2	39.90	40.00	-1	1,054	-0.09%
2019/09/10	37	40.00	10	40.12	40.10	27	1,059	2.55%
2019/09/09	0	0.00	3	41.88	41.60	-3	1,023	-0.29%
2019/09/06	2	41.88	1	42.05	41.95	1	1,023	0.10%
2019/09/05	0	0.00	1	42.00	41.85	-1	1,016	-0.10%
2019/09/04	24	41.76	0	0.00	41.70	24	1,024	2.34%
2019/09/03	1	42.25	0	0.00	42.00	1	1,030	0.10%
2019/09/02	11	41.95	0	0.00	42.00	11	1,038	1.06%
2019/08/30	3	41.53	4	41.86	41.65	-1	1,036	-0.10%
2019/08/29	0	0.00	3	41.42	41.45	-3	1,041	-0.29%
2019/08/28	3	41.45	6	41.62	41.50	-3	1,041	-0.29%
2019/08/27	12	41.55	5	41.69	41.35	7	1,047	0.67%
2019/08/26	2	41.70	0	0.00	41.45	2	1,047	0.19%
2019/08/23	10	42.37	0	0.00	42.40	10	1,048	0.95%
2019/08/22	2	42.43	0	0.00	42.45	2	1,070	0.19%
2019/08/21	6	42.66	1	42.65	42.55	5	1,070	0.47%
2019/08/20	12	43.00	0	0.00	42.95	12	1,067	1.12%
2019/08/16	6	41.94	5	41.90	41.95	1	1,081	0.09%
2019/08/15	0	0.00	1	41.40	41.60	-1	1,090	-0.09%
2019/08/14	2	42.13	1	42.05	41.80	1	1,106	0.09%
2019/08/13	8	41.88	12	41.97	41.80	-4	1,132	-0.35%
2019/08/12	13	42.48	14	42.72	42.75	-1	1,159	-0.09%
2019/08/08	11	42.03	10	42.10	42.10	1	1,193	0.08%
2019/08/07	10	41.71	11	41.79	41.70	-1	1,275	-0.08%
2019/08/06	16	40.81	16	41.16	41.30	0	1,320	0.00%
2019/08/05	9	41.84	13	41.87	41.55	-4	1,450	-0.28%
2019/08/02	18	42.10	11	42.10	42.00	7	1,488	0.47%
2019/08/01	10	43.24	5	43.35	43.00	5	1,497	0.33%
2019/07/31	5	43.55	1	43.70	43.65	4	1,521	0.26%
2019/07/30	11	44.13	13	44.56	43.95	-2	1,540	-0.13%
2019/07/29	21	44.91	2	45.30	45.00	19	1,551	1.22%
2019/07/26	2	45.28	0	0.00	45.30	2	1,571	0.13%
2019/07/18	1	44.45	0	0.00	44.45	1	1,700	0.06%
2019/07/16	0	0.00	7	44.54	44.45	-7	1,753	-0.40%
2019/07/15	11	44.69	3	44.75	44.60	8	1,756	0.46%
2019/07/11	0	0.00	5	45.35	45.30	-5	1,797	-0.28%
2019/07/10	6	45.63	0	0.00	45.20	6	1,821	0.33%
2019/07/09	6	48.85	17	48.96	48.95	-11	1,784	-0.62%
2019/07/08	7	48.44	3	48.35	48.40	4	1,770	0.23%
2019/07/05	6	48.22	4	48.20	48.25	2	1,791	0.11%
2019/07/04	6	48.22	11	48.22	48.15	-5	1,838	-0.27%
2019/07/03	10	48.07	2	48.35	48.25	8	1,838	0.44%
2019/07/02	5	47.95	5	47.95	47.85	0	1,833	0.00%
2019/07/01	0	47.95	6	48.12	47.95	-6	1,843	-0.33%
2019/06/28	3	47.90	5	47.96	47.90	-2	1,863	-0.11%
2019/06/27	8	47.35	5	47.64	47.70	3	1,929	0.16%
2019/06/26	8	47.20	3	47.38	47.20	5	1,957	0.26%
2019/06/25	13	47.72	12	47.71	47.60	1	1,999	0.05%
2019/06/20	1	47.45	5	47.20	47.40	-4	2,107	-0.19%
2019/06/19	5	47.24	1	47.15	47.15	4	2,116	0.19%
2019/06/17	0	47.20	0	0.00	47.40	0	2,117	0.00%
2019/06/14	1	46.60	2	46.83	46.55	-1	2,110	-0.05%
2019/06/13	2	46.60	1	46.60	46.90	1	2,120	0.05%
2019/06/11	0	0.00	1	46.85	46.80	-1	2,137	-0.05%
2019/06/10	2	46.05	2	46.10	46.55	0	2,133	0.00%
2019/06/06	1	45.65	1	46.05	45.95	0	2,132	0.00%
2019/06/05	5	46.27	4	46.30	46.10	1	2,145	0.05%
2019/06/04	0	0.00	3	46.08	46.10	-3	2,142	-0.14%
2019/06/03	7	45.98	4	46.15	46.05	3	2,149	0.14%
2019/05/31	4	46.49	9	46.61	46.60	-5	2,147	-0.23%
2019/05/30	0	0.00	7	45.54	46.40	-7	2,146	-0.33%
2019/05/29	20	45.76	8	45.64	45.50	12	2,155	0.56%
2019/05/28	9	46.30	9	46.38	46.45	0	2,151	0.00%
2019/05/24	0	0.00	4	46.55	46.90	-4	2,158	-0.19%
2019/05/23	25	46.56	19	46.62	46.25	6	2,142	0.28%
2019/05/22	3	48.00	0	0.00	47.75	3	2,103	0.14%
2019/05/21	1	48.10	0	0.00	48.40	1	2,088	0.05%
2019/05/17	1	48.95	0	0.00	49.00	1	2,047	0.05%
2019/05/16	1	50.10	0	0.00	50.10	1	2,022	0.05%
2019/05/15	0	0.00	3	51.37	51.70	-3	1,996	-0.15%
2019/05/14	1	48.50	1	48.80	50.30	0	1,919	0.00%
2019/05/13	6	51.48	7	50.84	50.40	-1	1,877	-0.05%
2019/05/10	1	50.20	4	49.68	50.00	-3	1,744	-0.17%
2019/05/09	0	0.00	3	49.80	49.60	-3	1,700	-0.18%
2019/05/08	0	0.00	1	50.10	49.80	-1	1,677	-0.06%
2019/05/07	0	0.00	1	49.00	49.55	-1	1,646	-0.06%
2019/05/06	9	47.79	8	47.97	47.90	1	1,626	0.06%
2019/05/03	4	49.13	4	49.05	48.90	0	1,606	0.00%
2019/05/02	0	0.00	3	50.00	49.90	-3	1,582	-0.19%
2019/04/30	1	50.00	1	48.80	50.00	0	1,561	0.00%
2019/04/29	5	48.68	2	49.38	48.65	3	1,548	0.19%
2019/04/26	2	49.70	3	50.60	49.65	-1	1,528	-0.07%
2019/04/25	0	0.00	1	50.50	50.60	-1	1,514	-0.07%
2019/04/23	0	0.00	2	48.88	49.20	-2	1,446	-0.14%
2019/04/22	4	49.00	3	49.05	48.75	1	1,420	0.07%
2019/04/19	1	50.00	1	49.55	49.80	0	1,395	0.00%
2019/04/17	1	49.50	5	49.80	49.80	-4	1,359	-0.29%
2019/04/16	5	50.11	2	50.30	49.95	3	1,325	0.23%
2019/04/15	5	50.78	6	50.55	51.00	-1	1,297	-0.08%
2019/04/12	12	50.22	8	50.37	49.80	4	1,266	0.32%
2019/04/11	8	49.91	4	49.58	50.10	4	1,208	0.33%
2019/04/10	27	49.92	27	50.00	49.15	0	1,152	0.00%
2019/04/09	2	48.95	3	48.90	48.90	-1	1,084	-0.09%
2019/04/08	0	48.65	2	48.60	48.65	-2	1,069	-0.18%
2019/04/03	6	48.07	5	48.39	48.15	1	1,048	0.10%
2019/04/02	14.1	47.73	6	48.03	48.35	8.1	1,023	0.79%
2019/04/01	24	48.17	37	48.42	47.85	-13	992	-1.31%
2019/03/29	6	47.35	5	47.45	47.00	1	919	0.11%
2019/03/28	5	47.06	11	47.05	47.00	-6	894	-0.67%
2019/03/27	13.2	46.47	16	46.48	46.50	-2.8	859	-0.33%
2019/03/26	20	46.29	24	46.31	46.20	-4	834	-0.48%
2019/03/25	17	44.79	14	44.94	45.00	3	766	0.39%
2019/03/22	25	44.80	27	44.78	44.90	-2	734	-0.27%
2019/03/21	12	44.48	5	44.46	44.45	7	712	0.98%
2019/03/20	18	44.10	21	44.04	44.45	-3	702	-0.43%
2019/03/19	9	43.58	11	43.80	43.75	-2	688	-0.29%
2019/03/18	16	43.87	16	44.04	43.80	0	685	0.00%
2019/03/15	19	43.64	18	43.68	43.50	1	677	0.15%
2019/03/14	0	42.70	0	0.00	43.00	0	661	0.00%
2019/03/13	0	42.70	0	0.00	42.90	0	667	0.00%
2019/03/12	9	42.94	0	0.00	42.85	9	676	1.33%
2019/03/11	5	42.83	14	42.69	42.85	-9	685	-1.31%
2019/03/08	4	41.60	5	41.60	42.25	-1	685	-0.15%
2019/03/07	9	41.97	9	42.22	41.70	0	718	0.00%
2019/03/06	11	42.10	6	42.13	42.35	5	741	0.67%
2019/03/05	7	41.96	11	41.95	41.90	-4	764	-0.52%
2019/03/04	33	42.38	24	42.10	42.35	9	800	1.12%
2019/02/27	12	42.26	11	42.33	42.75	1	800	0.13%
2019/02/26	15	41.84	18	41.89	42.00	-3	799	-0.38%
2019/02/25	0	42.20	3	41.40	41.70	-3	798	-0.38%
2019/02/22	11	41.43	7	41.36	41.35	4	793	0.50%
2019/02/21	0	0.00	6	41.22	41.30	-6	793	-0.76%
2019/02/18	7	41.23	10	41.39	41.15	-3	795	-0.38%
2019/02/15	16	41.95	16	42.07	41.70	0	783	0.00%
2019/02/14	11	41.99	12	42.02	42.20	-1	776	-0.13%
2019/02/13	14	41.38	13	41.35	41.30	1	772	0.13%
2019/02/12	0	41.25	0	0.00	41.25	0	770	0.00%
2019/02/11	9	41.08	9	41.23	41.10	0	780	0.00%
2019/01/30	2	41.05	0	0.00	40.85	2	779	0.26%
2019/01/29	11	40.86	1	40.90	40.90	10	786	1.27%
2019/01/28	12	41.02	20	41.10	41.20	-8	788	-1.01%
2019/01/25	0	40.55	4	40.55	40.50	-4	787	-0.51%
2019/01/24	15	40.42	9	40.51	40.20	6	794	0.76%
2019/01/23	0	40.50	3	40.60	40.40	-3	790	-0.38%
2019/01/22	7	40.46	9	40.61	40.45	-2	792	-0.25%
2019/01/21	11	41.06	10	41.14	40.95	1	791	0.13%
2019/01/17	1	40.65	0	0.00	41.00	1	808	0.12%
2019/01/16	2	40.38	4	40.75	40.20	-2	802	-0.25%
2019/01/15	6	40.07	20	39.95	39.95	-14	793	-1.77%
2019/01/14	4	40.58	2	40.95	40.50	2	783	0.26%
2019/01/11	11	41.00	13	41.18	40.75	-2	795	-0.25%
2019/01/10	3	40.93	6	40.93	41.20	-3	790	-0.38%
2019/01/09	6	40.58	6	40.79	40.80	0	798	0.00%
2019/01/08	4	40.01	6	40.35	40.35	-2	803	-0.25%
2019/01/07	15	40.26	14	40.46	40.20	1	807	0.12%
2019/01/04	13	40.05	14	40.21	40.05	-1	816	-0.12%
2019/01/03	4	41.18	4	41.38	41.15	0	879	0.00%
2019/01/02	5	41.64	19	41.98	41.60	-14	885	-1.58%
2018/12/28	11	41.83	10	42.06	42.00	1	888	0.11%
2018/12/27	9	42.05	5	42.19	42.15	4	905	0.44%
2018/12/26	11	42.21	13	42.14	41.80	-2	901	-0.22%
2018/12/25	5	42.05	1	42.25	42.30	4	907	0.44%
2018/12/24	8	42.46	19	42.47	42.80	-11	909	-1.21%
2018/12/22	14	41.72	14	41.68	41.85	0	916	0.00%
2018/12/21	31	42.05	29	42.23	41.80	2	936	0.21%
2018/12/20	11	42.35	11	42.66	42.50	0	929	0.00%
2018/12/19	14	42.85	14	42.86	42.80	0	922	0.00%
2018/12/18	11	42.59	11	42.92	42.70	0	925	0.00%
2018/12/17	14	43.26	8	43.48	43.20	6	940	0.64%
2018/12/14	5	43.13	2	43.40	43.50	3	942	0.32%
2018/12/13	23	43.59	22	43.58	43.40	1	945	0.11%
2018/12/12	13	43.29	11	43.32	43.25	2	944	0.21%
2018/12/11	0	0.00	7	43.21	43.10	-7	946	-0.74%
2018/12/10	1	43.00	0	0.00	42.90	1	951	0.11%
2018/12/07	13	43.94	21	43.39	43.80	-8	947	-0.84%
2018/12/06	25	42.88	20	42.90	42.60	5	955	0.52%
2018/12/05	19	44.04	19	44.15	43.85	0	948	0.00%
2018/12/04	3	44.95	0	0.00	44.90	3	970	0.31%
2018/12/03	20	45.16	18	45.07	44.85	2	992	0.20%
2018/11/30	17	44.18	24	44.56	44.75	-7	983	-0.71%
2018/11/29	5	43.79	1	44.00	43.75	4	953	0.42%
2018/11/28	20	43.12	17	43.39	43.50	3	931	0.32%
2018/11/27	39	43.07	38	43.07	43.40	1	923	0.11%
2018/11/26	26	41.84	36	41.89	41.90	-10	891	-1.12%
2018/11/23	26	40.75	28	40.94	41.55	-2	888	-0.23%
2018/11/22	23	41.33	25	41.35	40.65	-2	907	-0.22%
2018/11/21	10	40.65	10	40.76	40.80	0	964	0.00%
2018/11/20	17	40.90	13	41.03	40.90	4	972	0.41%
2018/11/19	2	40.65	6	40.88	41.00	-4	978	-0.41%
2018/11/16	2	40.50	1	40.50	40.50	1	992	0.10%
2018/11/15	6	40.25	7	40.17	40.45	-1	1,010	-0.10%
2018/11/14	0	0.00	2	40.40	40.20	-2	1,033	-0.19%
2018/11/13	28	39.84	27	39.16	40.35	1	1,057	0.09%
2018/11/12	22	40.15	21	40.15	39.90	1	1,108	0.09%
2018/11/09	19	40.28	13	40.23	40.10	6	1,214	0.49%
2018/11/08	23	40.44	22	40.58	40.80	1	1,358	0.07%
2018/11/07	10	39.48	16	39.60	39.95	-6	1,367	-0.44%
2018/11/06	18	39.64	49	39.38	38.80	-31	1,377	-2.25%
2018/11/05	36	39.78	32	39.52	39.85	4	1,389	0.29%
2018/11/02	11	39.29	11	39.67	39.40	0	1,395	0.00%
2018/11/01	26	39.65	29	39.26	39.65	-3	1,405	-0.21%
2018/10/31	16	38.38	15	38.40	38.40	1	1,410	0.07%
2018/10/30	11	37.30	9	37.66	37.70	2	1,428	0.14%
2018/10/29	10	37.30	10	37.62	37.20	0	1,541	0.00%
2018/10/26	28	37.78	21	37.63	37.25	7	1,555	0.45%
2018/10/25	20	38.21	25	38.21	38.50	-5	1,573	-0.32%
2018/10/24	25	39.34	18	39.52	39.40	7	1,578	0.44%
2018/10/23	8	39.62	17	39.61	39.50	-9	1,598	-0.56%
2018/10/22	5	39.87	3	39.67	39.90	2	1,607	0.13%
2018/10/19	14	39.13	4	39.54	39.65	10	1,603	0.62%
2018/10/18	0	0.00	3	38.77	39.65	-3	1,597	-0.19%
2018/10/17	3	38.75	13	39.08	38.80	-10	1,597	-0.63%
2018/10/16	11	38.15	11	38.30	38.35	0	1,590	0.00%
2018/10/15	13	38.08	2	38.30	37.85	11	1,593	0.69%
2018/10/12	18	37.92	19	37.37	38.20	-1	1,592	-0.06%
2018/10/11	19	37.87	26	38.26	37.35	-7	1,594	-0.44%
2018/10/09	20	41.07	20	41.08	41.45	0	1,530	0.00%
2018/10/08	11	41.03	12	41.05	40.95	-1	1,532	-0.07%
2018/10/05	8	41.21	8	41.64	41.00	0	1,534	0.00%
2018/10/04	2	42.10	1	42.45	42.45	1	1,520	0.07%
2018/10/03	6	42.17	4	42.45	42.40	2	1,527	0.13%
2018/10/02	5	42.10	7	41.96	42.25	-2	1,530	-0.13%
2018/10/01	10	41.66	8	41.84	41.65	2	1,543	0.13%
2018/09/28	31	42.10	24	42.08	42.05	7	1,557	0.45%
2018/09/27	8	42.66	8	42.60	42.70	0	1,551	0.00%
2018/09/26	13	42.71	9	42.77	42.75	4	1,563	0.26%
2018/09/25	13	42.82	25	42.69	42.75	-12	1,587	-0.76%
2018/09/21	13	43.23	6	42.97	42.60	7	1,592	0.44%
2018/09/20	7	43.43	8	43.43	43.45	-1	1,584	-0.06%
2018/09/19	12	43.70	6	43.80	43.40	6	1,591	0.38%
2018/09/18	7	43.04	6	43.32	43.55	1	1,601	0.06%
2018/09/17	0	0.00	6	43.35	43.30	-6	1,622	-0.37%
2018/09/14	14	43.76	32	43.69	43.75	-18	1,639	-1.10%
2018/09/13	13	43.08	12	43.27	43.50	1	1,658	0.06%
2018/09/12	30	42.69	31	42.72	42.95	-1	1,665	-0.06%
2018/09/11	20	42.85	22	43.02	43.20	-2	1,661	-0.12%
2018/09/10	46	43.60	58	43.27	42.75	-12	1,671	-0.72%
2018/09/07	30	46.07	31	45.75	44.80	-1	1,864	-0.05%
2018/09/06	4	45.26	3	45.40	46.00	1	1,844	0.05%
2018/09/05	13	45.67	15	45.98	45.65	-2	1,856	-0.11%
2018/09/04	21	45.36	23	45.17	45.75	-2	1,937	-0.10%
2018/09/03	15	45.14	14	45.66	44.75	1	1,950	0.05%
2018/08/31	12	45.96	6	46.27	45.85	6	1,955	0.31%
2018/08/30	21	46.23	11	46.47	46.30	10	1,974	0.51%
2018/08/29	16	46.48	16	46.49	46.30	0	1,985	0.00%
2018/08/28	30	46.14	17	46.19	46.50	13	1,955	0.66%
2018/08/27	6	45.43	8	45.41	45.50	-2	1,901	-0.11%
2018/08/24	13	44.78	7	45.06	45.00	6	1,908	0.31%
2018/08/23	15	44.85	20	45.08	44.80	-5	1,915	-0.26%
2018/08/22	18	45.69	16	45.64	45.20	2	1,912	0.10%
2018/08/21	20	45.47	23	45.54	45.95	-3	1,903	-0.16%
2018/08/20	14	44.61	15	44.81	44.90	-1	1,895	-0.05%
2018/08/17	25	45.74	22	45.69	45.40	3	1,908	0.16%
2018/08/16	20	45.16	42	44.98	45.85	-22	1,861	-1.18%
2018/08/15	39	44.07	40	44.08	44.15	-1	1,755	-0.06%
2018/08/14	10	41.98	12	42.10	42.50	-2	1,646	-0.12%
2018/08/13	3	41.58	4	42.03	41.55	-1	1,678	-0.06%
2018/08/10	8	42.04	10	42.24	42.00	-2	1,663	-0.12%
2018/08/09	13	41.54	8	41.50	41.50	5	1,648	0.30%
2018/08/08	6	41.78	8	41.86	42.00	-2	1,649	-0.12%
2018/08/07	1	41.05	0	0.00	41.55	1	1,651	0.06%
2018/08/06	8	41.09	1	41.30	41.50	7	1,643	0.43%
2018/08/03	39	40.38	42	40.83	40.95	-3	1,645	-0.18%
2018/08/02	13	43.30	10	43.15	43.25	3	1,551	0.19%
2018/08/01	11	43.40	32	43.64	43.70	-21	1,541	-1.36%
2018/07/31	11	42.84	12	42.75	42.85	-1	1,511	-0.07%
2018/07/30	0	0.00	3	42.90	43.00	-3	1,501	-0.20%
2018/07/27	1	42.15	2	42.45	42.25	-1	1,483	-0.07%
2018/07/26	5	41.80	0	0.00	41.90	5	1,475	0.34%
2018/07/25	2	41.55	4	41.50	41.65	-2	1,483	-0.13%
2018/07/24	10	41.34	6	41.42	41.30	4	1,484	0.27%
2018/07/23	3	41.60	6	41.69	41.55	-3	1,490	-0.20%
2018/07/20	4	41.55	5	41.90	41.70	-1	1,505	-0.07%
2018/07/19	0	0.00	4	41.95	41.80	-4	1,505	-0.27%
2018/07/18	10	42.22	7	42.31	42.00	3	1,517	0.20%
2018/07/17	4	42.53	0	0.00	42.60	4	1,509	0.26%
2018/07/16	3	42.87	6	42.90	42.75	-3	1,509	-0.20%
2018/07/13	0	0.00	3	42.00	42.10	-3	1,522	-0.20%
2018/07/12	5	41.23	5	41.55	41.55	0	1,541	0.00%
2018/07/11	4	41.20	0	0.00	41.25	4	1,565	0.26%
2018/07/10	8	41.66	8	41.78	41.85	0	1,568	0.00%
2018/07/09	6	41.42	15	41.39	42.10	-9	1,567	-0.57%
2018/07/06	12	40.34	10	40.26	40.00	2	1,592	0.13%
2018/07/05	9	40.94	3	41.00	40.75	6	1,593	0.38%
2018/07/04	25	40.96	8	41.38	40.80	17	1,605	1.06%
2018/07/03	16	41.76	15	41.91	41.50	1	1,611	0.06%
2018/07/02	11	43.10	29	43.01	43.00	-18	1,620	-1.11%
2018/06/29	5	42.63	3	42.70	43.00	2	1,677	0.12%
2018/06/28	4	42.90	4	42.78	42.75	0	1,676	0.00%
2018/06/27	9	42.97	4	43.30	42.85	5	1,676	0.30%
2018/06/26	18	42.84	17	42.90	43.00	1	1,686	0.06%
2018/06/25	6	43.23	7	43.54	43.60	-1	1,667	-0.06%
2018/06/22	10	42.70	19	42.65	42.55	-9	1,660	-0.54%
2018/06/21	1	44.15	0	0.00	43.60	1	1,647	0.06%
2018/06/20	9	43.90	5	43.71	43.80	4	1,659	0.24%
2018/06/19	7	44.44	7	44.59	44.15	0	1,663	0.00%
2018/06/15	9	45.43	2	45.30	44.95	7	1,663	0.42%
2018/06/14	11	45.15	18	45.14	45.00	-7	1,438	-0.49%
2018/06/13	5	45.27	7	45.17	45.40	-2	1,444	-0.14%
2018/06/12	27	45.61	14	45.31	44.70	13	1,441	0.90%
2018/06/11	10	45.52	6	45.69	45.65	4	1,385	0.29%
2018/06/08	17	46.34	12	46.43	46.00	5	1,409	0.35%
2018/06/07	22	46.79	18	46.99	47.10	4	1,416	0.28%
2018/06/06	6	46.50	14	46.66	46.85	-8	1,421	-0.56%
2018/06/05	1	47.10	0	0.00	47.00	1	1,441	0.07%
2018/06/04	12	47.55	18	47.21	47.40	-6	1,479	-0.41%
2018/06/01	8	47.19	11	46.90	46.90	-3	1,478	-0.20%
2018/05/31	13	46.88	5	47.32	47.90	8	1,479	0.54%
2018/05/30	4	46.66	9	46.98	46.80	-5	1,476	-0.34%
2018/05/29	17	47.59	8	47.43	47.55	9	1,485	0.61%
2018/05/28	7	47.57	10	47.85	48.00	-3	1,519	-0.20%
2018/05/25	10	47.31	14	47.72	47.20	-4	1,525	-0.26%
2018/05/24	7	46.64	5	46.89	47.10	2	1,510	0.13%
2018/05/23	17	46.39	8	46.52	46.90	9	1,519	0.59%
2018/05/22	13	47.19	20	47.28	47.30	-7	1,526	-0.46%
2018/05/21	8	46.61	14	46.63	47.15	-6	1,519	-0.39%
2018/05/18	3	44.53	4	44.50	44.85	-1	1,520	-0.07%
2018/05/17	3	44.63	0	0.00	44.60	3	1,576	0.19%
2018/05/16	4	45.18	4	44.30	44.95	0	1,634	0.00%
2018/05/15	14	44.64	18	44.79	44.40	-4	1,691	-0.24%
2018/05/14	9	45.09	3	45.45	45.40	6	1,799	0.33%
2018/05/11	10	45.45	14	45.69	45.00	-4	1,830	-0.22%
2018/05/10	16	44.62	16	44.95	45.30	0	1,823	0.00%
2018/05/09	7	43.90	9	43.78	43.75	-2	1,836	-0.11%
2018/05/08	0	0.00	3	43.67	43.70	-3	1,865	-0.16%
2018/05/07	0	0.00	1	42.80	43.25	-1	1,919	-0.05%
2018/05/04	15	42.57	18	42.37	42.70	-3	2,058	-0.15%
2018/05/03	9	42.76	4	42.71	42.95	5	2,116	0.24%
2018/05/02	5	42.44	3	42.40	42.65	2	2,194	0.09%
2018/04/30	0	0.00	23	42.16	43.10	-23	2,256	-1.02%
2018/04/27	9	41.37	0	0.00	41.30	9	2,371	0.38%
2018/04/26	15	41.60	27	41.44	41.05	-12	2,461	-0.49%
2018/04/25	16	41.91	10	42.00	42.10	6	2,550	0.24%
2018/04/24	10	42.67	13	42.50	42.35	-3	2,653	-0.11%
2018/04/23	24	43.92	24	44.08	43.60	0	2,826	0.00%
2018/04/20	20	43.99	9	43.95	44.35	11	2,946	0.37%
2018/04/19	21	43.97	26	44.13	44.35	-5	3,197	-0.16%
2018/04/18	22	43.77	21	43.70	43.30	1	3,615	0.03%
2018/04/17	30	44.33	23	44.19	44.00	7	3,784	0.18%
2018/04/16	8	45.13	20	45.37	45.30	-12	4,033	-0.30%
2018/04/13	14	45.56	15	45.51	45.55	-1	4,085	-0.02%
2018/04/12	24	45.25	14	45.20	45.15	10	4,140	0.24%
2018/04/11	19	46.68	28.1	46.69	46.30	-9.1	4,140	-0.22%
2018/04/10	12	47.38	2	47.50	47.10	10	4,235	0.24%
2018/04/09	10	47.15	6	47.24	47.15	4	4,294	0.09%
2018/04/03	15	47.38	10	47.30	47.30	5	4,412	0.11%
2018/04/02	39	46.81	8	47.47	48.00	31	4,452	0.70%
2018/03/31	11	46.03	17	45.95	46.05	-6	4,492	-0.13%
2018/03/30	7	45.24	0	0.00	45.30	7	4,645	0.15%
2018/03/29	4	45.33	0.1	45.20	45.00	3.9	4,935	0.08%
2018/03/28	1	45.95	0	0.00	45.60	1	5,181	0.02%
2018/03/27	0	46.00	1	46.10	46.00	-1	5,385	-0.02%
2018/03/26	1	45.15	3	45.37	45.30	-2	5,509	-0.04%
2018/03/23	4	45.40	10	45.96	45.75	-6	5,695	-0.11%
2018/03/22	3	46.63	17	46.51	46.50	-14	5,687	-0.25%
2018/03/21	2	46.90	0	0.00	46.95	2	5,678	0.04%
2018/03/20	0	0.00	0.3	47.40	47.40	-0.3	5,668	0.00%
2018/03/19	3	47.77	6	47.78	47.65	-3	5,678	-0.05%
2018/03/16	8	47.09	14	47.08	47.25	-6	5,658	-0.11%
2018/03/15	27	46.85	12	47.02	46.55	15	5,650	0.27%
2018/03/14	13	47.22	8	47.39	47.35	5	5,646	0.09%
2018/03/13	7	47.89	0	0.00	48.00	7	5,633	0.12%
2018/03/12	12	48.89	6	48.48	48.50	6	5,630	0.11%
2018/03/09	6	48.30	20	48.11	49.00	-14	5,632	-0.25%
2018/03/08	20	47.41	6	46.73	46.80	14	5,634	0.25%
2018/03/07	1	48.00	1	48.20	47.85	0	5,602	0.00%
2018/03/06	2	47.88	0	0.00	48.50	2	5,621	0.04%
2018/03/05	0	0.00	3	49.10	48.10	-3	5,620	-0.05%
2018/03/02	5	48.86	0	0.00	48.85	5	5,613	0.09%
2018/03/01	23	49.66	25	50.10	49.40	-2	5,600	-0.04%
2018/02/27	1	49.70	6	49.69	49.45	-5	5,569	-0.09%
2018/02/26	5	50.04	0	0.00	50.30	5	5,560	0.09%
2018/02/23	2	50.35	1	51.00	50.30	1	5,570	0.02%
2018/02/22	1	50.60	2	51.15	50.50	-1	5,565	-0.02%
2018/02/21	1	50.20	3	50.70	50.90	-2	5,563	-0.04%
2018/02/12	5	49.55	3	50.22	48.80	2	5,564	0.04%
2018/02/09	6	49.25	24	48.78	50.70	-18	5,536	-0.33%
2018/02/08	3	50.12	21	49.90	51.20	-18	5,503	-0.33%
2018/02/07	1	49.10	3	49.45	49.05	-2	5,471	-0.04%
2018/02/06	7	47.59	12	48.88	47.35	-5	5,452	-0.09%
2018/02/05	0	0.00	1	52.20	52.60	-1	5,496	-0.02%
2018/02/02	0	0.00	1	53.20	52.90	-1	5,490	-0.02%
2018/02/01	3	53.07	0	0.00	52.90	3	5,513	0.05%
2018/01/31	2	53.45	10	53.18	53.80	-8	5,515	-0.15%
2018/01/30	6	53.00	24	52.99	53.20	-18	5,527	-0.33%
2018/01/29	33	56.07	24	55.52	53.70	9	5,645	0.16%
2018/01/26	1	54.40	3	55.07	55.90	-2	5,568	-0.04%
2018/01/25	3	54.80	8	55.36	54.30	-5	5,551	-0.09%
2018/01/24	3	53.00	7	54.50	55.00	-4	5,524	-0.07%
2018/01/23	8	54.68	4	55.03	53.50	4	5,508	0.07%
2018/01/22	8	53.26	4	53.50	54.60	4	5,472	0.07%
2018/01/19	5	54.18	1	56.00	53.40	4	5,502	0.07%
2018/01/18	6	55.50	1	55.50	54.50	5	5,542	0.09%
2018/01/17	12	55.46	0	0.00	54.40	12	5,908	0.20%
2018/01/16	3	53.50	0	0.00	53.90	3	5,799	0.05%
2018/01/15	4	54.50	3	54.50	54.80	1	5,700	0.02%
2018/01/12	17	54.24	22	53.68	53.20	-5	5,469	-0.09%
2018/01/11	1	49.95	19	50.16	51.00	-18	5,056	-0.36%
2018/01/10	21	49.26	28	50.29	48.95	-7	4,929	-0.14%
2018/01/09	7	47.74	0	0.00	47.50	7	4,691	0.15%
2018/01/05	11	46.62	0	0.00	46.60	11	4,679	0.24%
2018/01/04	23	46.99	22	47.22	47.10	1	4,710	0.02%
2018/01/03	12	48.92	0	0.00	48.70	12	4,601	0.26%
2018/01/02	5	49.01	7	49.54	48.85	-2	4,534	-0.04%