盟立 (2464)-凱基-高雄券商分點個股進出

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－凱基-高雄券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

凱基-高雄券商分點個股進出
凱基-高雄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	3.1	49.71	0	0.00	49.70	3.1	7,309	0.04%
2024/04/26	10.1	50.19	26	50.80	50.70	-15.9	7,153	-0.22%
2024/04/25	8	48.23	1	48.15	47.45	7	6,791	0.10%
2024/04/24	13	47.48	9	47.18	47.45	4	6,692	0.06%
2024/04/23	1	45.00	0	0.00	45.00	1	6,567	0.02%
2024/04/22	2	44.05	0	0.00	43.60	2	6,514	0.03%
2024/04/19	4	44.45	8	44.96	43.95	-4	6,471	-0.06%
2024/04/18	3	46.55	3	46.90	46.40	0	6,370	0.00%
2024/04/17	3	47.35	6	47.28	47.65	-3	6,310	-0.05%
2024/04/16	3	46.30	1	46.55	46.40	2	6,251	0.03%
2024/04/15	1	49.20	7	48.63	48.20	-6	6,159	-0.10%
2024/04/12	3	50.35	19	50.52	50.20	-16	6,060	-0.26%
2024/04/11	11	51.05	1	50.00	50.00	10	5,920	0.17%
2024/04/10	30.3	56.82	69	55.94	55.20	-38.7	5,637	-0.69%
2024/04/09	44	52.23	9.1	53.33	53.70	34.9	4,978	0.70%
2024/04/08	4	48.24	7	48.59	48.90	-3	4,446	-0.07%
2024/04/03	5	46.88	1	47.50	46.70	4	4,212	0.09%
2024/04/02	17	47.16	15	47.36	47.65	2	4,148	0.05%
2024/04/01	7	47.81	21	46.57	47.10	-14	4,060	-0.34%
2024/03/29	11	47.54	9	47.41	46.55	2	3,885	0.05%
2024/03/28	5	47.83	5	47.85	47.00	0	3,775	0.00%
2024/03/27	16	48.81	25	49.05	47.90	-9	3,638	-0.25%
2024/03/26	4	45.95	7	46.94	45.55	-3	3,117	-0.10%
2024/03/25	4	46.66	1	46.45	46.60	3	2,855	0.11%
2024/03/22	1	44.65	5	44.52	45.85	-4	2,418	-0.17%
2024/03/21	4	41.58	4	41.61	41.70	0	2,151	0.00%
2024/03/20	5	42.32	1.1	42.33	42.00	3.9	2,095	0.19%
2024/03/19	7	42.89	5	43.55	42.10	2	1,948	0.10%
2024/03/18	7	40.48	12	40.30	40.45	-5	1,545	-0.32%
2024/03/15	2	38.33	0	0.00	38.35	2	1,431	0.14%
2024/03/14	2	38.73	3	38.60	38.60	-1	1,418	-0.07%
2024/03/13	18	41.00	12	40.17	39.65	6	1,389	0.43%
2024/03/12	3	37.75	6	38.03	38.80	-3	1,190	-0.25%
2024/03/08	5	38.64	26	38.09	38.05	-21	1,160	-1.81%
2024/03/07	3	39.33	1	39.15	39.20	2	1,124	0.18%
2024/03/06	7.1	39.73	6	40.43	40.05	1.1	1,084	0.10%
2024/03/05	13	39.13	5	39.02	39.00	8	942	0.85%
2024/03/04	13.1	39.94	10	40.40	40.00	3.1	905	0.34%
2024/03/01	5	38.90	7	39.44	39.45	-2	767	-0.26%
2024/02/29	0	38.15	11	38.00	38.15	-11	696	-1.58%
2024/02/27	0	37.75	0	0.00	37.75	0	683	0.00%
2024/02/26	0	38.40	0	0.00	38.40	0	663	0.00%
2024/02/23	0	39.25	1	39.30	38.25	-1	641	-0.15%
2024/02/22	18	39.76	1	38.90	40.00	17	544	3.12%
2024/02/21	0	37.40	0	0.00	37.40	0	420	0.00%
2024/02/20	5	37.70	0	0.00	37.30	5	405	1.23%
2024/02/19	0.1	37.20	0	0.00	37.40	0.1	396	0.03%
2024/02/16	5	37.30	0	0.00	37.30	5	400	1.25%
2024/02/15	1	37.45	0	0.00	38.25	1	383	0.26%
2024/02/05	1	35.75	0	0.00	35.75	1	284	0.35%
2024/02/02	1	35.95	0	0.00	35.95	1	314	0.32%
2024/02/01	1	35.90	0	0.00	36.05	1	319	0.31%
2024/01/29	1	36.35	0	0.00	36.40	1	325	0.31%
2024/01/22	0	0.00	0	36.10	36.10	0	334	0.00%
2024/01/15	0	0.00	3	35.83	36.05	-3	379	-0.79%
2024/01/11	2	35.73	0	0.00	35.75	2	385	0.52%
2023/12/25	3	35.60	0	0.00	35.50	3	483	0.62%
2023/12/19	1	35.85	0	0.00	35.95	1	485	0.21%
2023/12/14	1	36.05	0	0.00	36.10	1	496	0.20%
2023/12/13	1	36.05	0	0.00	36.05	1	495	0.20%
2023/12/07	1	36.15	0	0.00	36.15	1	543	0.18%
2023/12/06	1	36.35	0	0.00	36.35	1	562	0.18%
2023/11/30	1	36.50	0	0.00	36.60	1	706	0.14%
2023/11/28	0	36.95	0	0.00	36.50	0	781	0.00%
2023/11/17	0	36.60	0	0.00	36.70	0	918	0.00%
2023/11/15	2	36.10	0	0.00	36.10	2	930	0.21%
2023/11/10	4	36.01	0	0.00	35.65	4	948	0.42%
2023/11/09	2	36.95	0	0.00	36.95	2	927	0.22%
2023/11/08	2	37.25	0	0.00	37.20	2	947	0.21%
2023/11/06	3	37.60	0	0.00	37.50	3	1,016	0.30%
2023/11/03	2	37.30	0	0.00	37.25	2	1,055	0.19%
2023/11/01	1	36.75	0	0.00	37.00	1	1,378	0.07%
2023/10/31	3	37.03	0	0.00	36.85	3	1,485	0.20%
2023/10/25	12	39.38	0	0.00	39.15	12	1,529	0.78%
2023/10/20	1	37.35	0	0.00	37.75	1	1,651	0.06%
2023/10/17	1	38.80	0	0.00	38.85	1	1,690	0.06%
2023/10/11	1	37.50	0	0.00	37.10	1	1,654	0.06%
2023/10/04	2	37.58	0	0.00	37.60	2	1,653	0.12%
2023/09/26	1	38.00	0	0.00	37.95	1	1,656	0.06%
2023/09/25	0	0.00	1	38.60	38.65	-1	1,650	-0.06%
2023/09/22	2	38.50	0	0.00	38.50	2	1,653	0.12%
2023/09/21	2	38.48	0	0.00	38.50	2	1,651	0.12%
2023/09/20	3	38.77	0	0.00	38.70	3	1,644	0.18%
2023/09/19	0	0.00	10	38.90	38.90	-10	1,637	-0.61%
2023/09/15	1	39.00	0	0.00	39.15	1	1,622	0.06%
2023/09/12	1	39.50	0	0.00	39.45	1	1,586	0.06%
2023/09/07	1	41.80	10	41.65	41.25	-9	1,541	-0.58%
2023/09/05	0	0.00	22	42.17	42.10	-22	1,501	-1.47%
2023/09/04	1	40.25	0	0.00	41.00	1	1,416	0.07%
2023/09/01	0	0.00	1	40.95	41.65	-1	1,368	-0.07%
2023/08/31	1	40.00	0	0.00	39.95	1	1,337	0.07%
2023/08/30	0	0.00	1	40.15	40.50	-1	1,324	-0.08%
2023/08/29	10	38.95	0	0.00	38.95	10	1,291	0.77%
2023/08/24	11	38.40	0	0.00	38.45	11	1,254	0.88%
2023/08/22	0	0.00	1	37.30	37.25	-1	1,199	-0.08%
2023/08/21	1	37.15	0	0.00	37.00	1	1,193	0.08%
2023/08/18	1	37.70	0	0.00	37.15	1	1,184	0.08%
2023/08/10	5	39.64	15	39.50	39.50	-10	1,096	-0.91%
2023/08/09	0	0.00	1	41.55	41.40	-1	1,059	-0.09%
2023/08/08	12	41.25	0	0.00	42.40	12	1,023	1.17%
2023/08/07	6	43.61	12	43.47	43.00	-6	936	-0.64%
2023/08/04	6	40.48	8	40.67	40.85	-2	697	-0.29%
2023/08/01	3	38.88	0	0.00	39.05	3	572	0.52%
2023/07/31	4	39.15	0	0.00	39.00	4	557	0.72%
2023/07/28	1	39.50	0	0.00	39.25	1	533	0.19%
2023/07/26	0	0.00	2	38.35	39.20	-2	499	-0.40%
2023/07/25	1	39.85	15	39.63	39.20	-14	446	-3.14%
2023/07/24	18	38.82	10	38.35	38.70	8	352	2.27%
2023/07/21	2	36.30	0	0.00	36.35	2	273	0.73%
2023/07/20	3	36.58	3	36.65	36.50	0	269	0.00%
2023/07/19	1	36.45	0	0.00	36.50	1	267	0.37%
2023/07/18	1	36.55	4	36.55	36.50	-3	267	-1.12%
2023/07/17	4	36.75	3	36.90	36.75	1	264	0.38%
2023/07/14	0	0.00	1	36.65	36.75	-1	263	-0.38%
2023/07/13	4	36.45	4	36.68	36.80	0	260	0.00%
2023/07/12	7	36.78	7	36.56	36.50	0	257	0.01%
2023/07/07	5	36.44	5	36.49	36.60	0	241	0.00%
2023/07/06	1	36.65	1	36.80	36.65	0	240	0.00%
2023/07/03	0.1	37.70	0	0.00	36.90	0.1	227	0.04%
2023/06/27	2	38.05	2	37.90	37.80	0	218	0.00%
2023/06/26	5	37.99	5	38.10	38.05	0	217	0.00%
2023/06/21	0	0.00	11	38.05	38.20	-11	219	-5.01%
2023/06/20	2.2	38.23	0	0.00	38.15	2.2	218	1.01%
2023/06/19	2	38.45	1	38.40	38.40	1	219	0.46%
2023/06/16	8	38.10	0	0.00	38.00	8	212	3.77%
2023/06/15	0.1	38.00	0	0.00	38.05	0.1	216	0.04%
2023/06/13	4	37.18	0	0.00	37.30	4	218	1.83%
2023/06/09	10	37.85	0	0.00	37.65	10	219	4.56%
2023/05/25	0	0.00	0	37.30	37.35	0	243	0.00%
2023/05/16	1	36.05	0	0.00	36.35	1	250	0.40%
2023/05/15	4	36.81	0	0.00	36.55	4	238	1.68%
2023/05/12	1	37.25	0	0.00	37.35	1	229	0.44%
2023/05/11	2	37.70	0	0.00	37.70	2	224	0.89%
2023/05/02	0	0.00	0	37.85	37.90	0	229	0.00%
2023/04/25	1	37.30	0	0.00	37.50	1	228	0.44%
2023/04/17	0	38.60	0	0.00	38.40	0	223	0.00%
2023/04/14	2	38.18	0	39.75	38.20	2	222	0.90%
2023/04/12	1	38.25	0	0.00	38.30	1	219	0.45%
2023/03/30	1	37.80	0	0.00	37.80	1	219	0.46%
2023/03/27	0	38.15	0	0.00	37.95	0	223	0.00%
2023/03/20	1	37.25	0	0.00	37.35	1	319	0.31%
2023/03/16	3	37.57	0	0.00	37.55	3	402	0.75%
2023/03/15	1	38.15	0	0.00	38.15	1	394	0.25%
2023/03/13	2	38.50	0	0.00	38.80	2	385	0.52%
2023/03/10	1	39.10	0	0.00	39.15	1	381	0.26%
2023/03/09	1	39.60	0	0.00	39.60	1	382	0.26%
2023/03/08	1	39.35	3	39.35	39.35	-2	374	-0.53%
2023/02/24	1	39.00	0	0.00	39.15	1	359	0.28%
2023/02/22	2	39.00	0	0.00	39.20	2	355	0.56%
2023/02/21	3	39.40	0	0.00	39.35	3	354	0.85%
2023/02/20	0	39.40	0	0.00	39.25	0	347	0.00%
2023/02/16	0.1	38.80	0	0.00	39.05	0.1	352	0.03%
2023/02/15	1	38.75	0	0.00	38.90	1	355	0.28%
2023/02/08	0	40.00	0	0.00	39.25	0	353	0.00%
2023/01/17	0	0.00	1	38.35	38.35	-1	346	-0.29%
2023/01/16	0	0.00	0	38.50	38.25	0	347	0.00%
2023/01/12	0	0.00	1	38.50	38.60	-1	347	-0.29%
2023/01/11	0	0.00	1	38.35	38.60	-1	348	-0.29%
2023/01/05	0	0.00	3	38.15	38.05	-3	352	-0.85%
2022/12/29	0	0.00	0	37.90	37.80	0	357	0.00%
2022/12/12	3	40.72	2	40.05	40.00	1	347	0.29%
2022/12/06	0	38.20	0	0.00	37.70	0	192	0.00%
2022/12/05	0	38.65	0	0.00	38.15	0	192	0.00%
2022/10/28	1	35.80	0	0.00	35.90	1	223	0.45%
2022/10/26	1	35.85	0	0.00	35.95	1	222	0.45%
2022/10/20	1	35.75	0	0.00	36.30	1	223	0.45%
2022/10/19	2	36.15	0	0.00	36.25	2	222	0.90%
2022/10/13	5	36.28	0	0.00	35.75	5	231	2.16%
2022/10/11	2	36.78	0	0.00	36.75	2	228	0.88%
2022/10/07	2	37.38	0	0.00	37.70	2	230	0.87%
2022/10/06	1	37.95	0	0.00	37.95	1	228	0.44%
2022/09/29	1	37.85	0	0.00	37.80	1	231	0.43%
2022/09/28	2	38.00	0	0.00	37.90	2	232	0.86%
2022/09/26	2	38.83	0	0.00	38.65	2	240	0.83%
2022/09/22	0	0.00	1	39.95	40.15	-1	253	-0.39%
2022/09/19	1	39.50	0	0.00	39.50	1	255	0.39%
2022/09/07	1	38.80	0	0.00	39.00	1	275	0.36%
2022/09/06	2	38.95	0	0.00	39.25	2	275	0.73%
2022/09/05	1	39.25	0	0.00	39.40	1	273	0.37%
2022/09/02	1	39.50	0	0.00	39.55	1	273	0.37%
2022/09/01	1	39.70	0	0.00	39.65	1	271	0.37%
2022/08/26	1	40.15	0	0.00	40.15	1	266	0.38%
2022/08/22	1	40.25	0	0.00	40.10	1	263	0.38%
2022/08/18	0	0.00	3.4	39.80	40.00	-3.4	259	-1.31%
2022/08/05	0.2	38.00	0	0.00	38.10	0.2	242	0.08%
2022/08/04	1	37.45	0	0.00	37.45	1	243	0.41%
2022/08/03	1	37.60	0	0.00	37.60	1	242	0.41%
2022/08/01	1	38.15	0	0.00	38.25	1	243	0.41%
2022/07/12	1	36.05	0	0.00	36.15	1	253	0.39%
2022/07/08	1	36.20	0	0.00	36.50	1	260	0.38%
2022/07/06	1	36.05	0	0.00	36.05	1	261	0.38%
2022/07/01	2	38.60	0	0.00	38.35	2	253	0.79%
2022/06/29	1	39.80	0	0.00	39.80	1	236	0.42%
2022/06/23	1	39.20	0	0.00	39.40	1	227	0.44%
2022/06/22	3	39.17	0	0.00	39.05	3	231	1.30%
2022/06/20	4	39.43	10	39.40	39.15	-6	228	-2.62%
2022/06/17	2	39.83	0	0.00	39.80	2	225	0.89%
2022/06/16	2	39.98	0	0.00	39.95	2	225	0.89%
2022/06/14	1	40.00	0	0.00	40.45	1	228	0.44%
2022/06/13	1	40.05	0	0.00	40.20	1	230	0.43%
2022/06/09	1	40.40	0	0.00	40.40	1	234	0.43%
2022/06/02	0.1	40.57	0	0.00	40.35	0.1	256	0.04%
2022/06/01	1	40.45	0	0.00	40.60	1	267	0.37%
2022/05/30	0.1	40.65	0	40.35	40.65	0.1	268	0.04%
2022/05/24	1	39.65	0	0.00	39.60	1	289	0.35%
2022/05/19	1	39.55	0	0.00	39.65	1	302	0.33%
2022/05/12	4	39.45	0	0.00	39.30	4	315	1.27%
2022/05/10	3	39.55	0	0.00	39.95	3	329	0.91%
2022/05/09	1	39.65	0	0.00	39.70	1	334	0.30%
2022/05/03	1	39.80	0	0.00	39.95	1	351	0.28%
2022/04/27	2	39.45	0	0.00	39.70	2	376	0.53%
2022/04/25	3	40.12	0	0.00	40.10	3	377	0.79%
2022/04/19	1	40.60	0	0.00	40.55	1	390	0.26%
2022/04/15	2	40.63	0	0.00	40.55	2	397	0.50%
2022/04/12	1	40.35	0	0.00	40.50	1	427	0.23%
2022/04/11	1	40.25	0	0.00	40.25	1	454	0.22%
2022/04/07	3	40.60	0	0.00	40.55	3	614	0.49%
2022/04/01	1	40.75	0	0.00	40.70	1	639	0.16%
2022/03/28	1	40.40	0	0.00	40.90	1	650	0.15%
2022/03/25	2	40.80	0.3	41.00	40.80	1.8	648	0.27%
2022/03/22	0	41.90	0	0.00	41.60	0	637	0.00%
2022/03/21	0	0.00	0.3	41.70	41.65	-0.3	638	-0.04%
2022/03/15	1	40.75	0	0.00	40.70	1	638	0.16%
2022/03/10	1	41.00	0.5	41.25	41.20	0.5	641	0.08%
2022/03/08	2.5	40.36	0	0.00	39.95	2.5	646	0.39%
2022/03/07	2	40.93	0	0.00	41.00	2	640	0.31%
2022/03/04	0	42.15	0	0.00	42.10	0	634	0.00%
2022/02/24	4.5	41.87	0	0.00	41.65	4.5	808	0.56%
2022/02/22	5	42.50	0	0.00	42.40	5	802	0.62%
2022/02/17	2	42.80	0	0.00	42.70	2	805	0.25%
2022/02/14	0	0.00	1	42.60	42.90	-1	823	-0.12%
2022/02/09	0	43.35	0	0.00	43.05	0	838	0.00%
2022/02/07	0	42.65	0	0.00	42.55	0	857	0.00%
2022/01/25	2	41.73	0	0.00	41.70	2	858	0.23%
2022/01/21	2	42.75	0	43.30	42.50	2	856	0.23%
2022/01/19	0	0.00	1	42.80	42.95	-1	840	-0.12%
2022/01/14	1	42.85	0	0.00	42.95	1	834	0.12%
2022/01/13	0	0.00	3	43.40	43.30	-3	837	-0.36%
2022/01/12	4	43.13	0	0.00	43.50	4	831	0.48%
2022/01/11	3	42.80	0	0.00	42.75	3	832	0.36%
2022/01/07	2	42.75	3	43.45	42.70	-1	861	-0.12%
2022/01/05	1	43.70	0	0.00	43.70	1	844	0.12%
2022/01/04	1	44.25	7	44.25	44.15	-6	833	-0.72%
2022/01/03	8	45.66	1	45.90	44.85	7	807	0.87%
2021/12/30	12	43.48	6	43.49	43.75	6	681	0.88%
2021/12/29	10	42.80	1	43.25	43.40	9	657	1.37%
2021/12/24	4	42.16	0	0.00	42.05	4	652	0.61%
2021/12/22	1	41.90	1	41.90	41.90	0	656	0.00%
2021/12/21	0	41.80	0	0.00	41.80	0	669	0.00%
2021/12/20	1	41.65	0	0.00	41.65	1	683	0.15%
2021/12/16	1	42.05	1	42.05	42.05	0	684	0.00%
2021/12/14	1	41.75	0	0.00	41.75	1	702	0.14%
2021/12/10	1	41.90	0	0.00	42.00	1	705	0.14%
2021/12/09	1	42.05	0	0.00	42.10	1	711	0.14%
2021/12/08	1	42.25	6	42.25	42.25	-5	719	-0.69%
2021/11/30	2	42.08	1	42.30	42.10	1	796	0.13%
2021/11/29	1	41.85	0	0.00	41.85	1	794	0.13%
2021/11/26	2	42.55	3	42.20	42.20	-1	783	-0.13%
2021/11/25	8	44.98	0	0.00	43.20	8	766	1.04%
2021/11/24	1	44.20	0	0.00	44.45	1	645	0.15%
2021/11/18	1	43.45	0	0.00	43.50	1	627	0.16%
2021/11/17	0	0.00	1	43.50	43.60	-1	626	-0.16%
2021/11/16	0	0.00	2	43.55	43.80	-2	632	-0.32%
2021/11/11	5	43.39	0	0.00	43.25	5	640	0.78%
2021/11/10	3	43.58	0	0.00	43.55	3	665	0.45%
2021/11/09	2	42.58	0	0.00	42.75	2	655	0.31%
2021/11/05	0	0.00	1	42.50	42.90	-1	673	-0.15%
2021/11/04	2	42.28	0	0.00	42.40	2	666	0.30%
2021/11/02	1	41.55	0	0.00	41.50	1	673	0.15%
2021/10/29	1	41.60	0	0.00	41.80	1	691	0.14%
2021/10/27	2	41.23	0	0.00	41.65	2	718	0.28%
2021/10/25	0	0.00	1	41.60	41.50	-1	737	-0.14%
2021/10/21	1	41.80	0	0.00	41.50	1	765	0.13%
2021/10/19	1	41.15	0	0.00	41.40	1	784	0.13%
2021/10/18	0	0.00	2	41.60	40.95	-2	783	-0.26%
2021/10/14	1	39.85	0	0.00	40.15	1	773	0.13%
2021/10/13	1	39.90	0	0.00	40.00	1	780	0.13%
2021/10/04	1	40.05	0	0.00	40.15	1	863	0.12%
2021/10/01	3	41.30	0	0.00	40.80	3	860	0.35%
2021/09/28	0	0.00	2	42.80	43.00	-2	865	-0.23%
2021/09/27	0	0.00	1	42.90	42.60	-1	856	-0.12%
2021/09/22	1	41.20	0	0.00	41.30	1	866	0.12%
2021/09/15	1	41.25	0	0.00	41.25	1	879	0.11%
2021/09/14	1	41.80	0	0.00	41.85	1	887	0.11%
2021/09/10	1	42.60	2	43.45	42.65	-1	905	-0.11%
2021/09/09	0	39.90	0	0.00	39.50	0	848	0.00%
2021/09/08	1	39.00	27	39.56	39.00	-26	852	-3.05%
2021/09/07	2	39.98	0	0.00	40.00	2	849	0.24%
2021/09/02	1	40.55	0	0.00	40.40	1	866	0.12%
2021/08/20	1	38.60	0	0.00	38.60	1	1,254	0.08%
2021/08/19	1	38.80	0	0.00	38.80	1	1,247	0.08%
2021/08/17	1	39.35	0	0.00	39.35	1	1,245	0.08%
2021/08/16	4	40.01	0	0.00	39.70	4	1,243	0.32%
2021/08/13	1	43.25	10	43.20	43.20	-9	1,219	-0.74%
2021/08/11	1	43.85	0	0.00	43.85	1	1,212	0.08%
2021/08/05	0	0.00	1	46.00	45.60	-1	1,270	-0.08%
2021/08/04	2	45.15	0	0.00	45.35	2	1,304	0.15%
2021/07/27	1	45.25	0	0.00	44.25	1	1,390	0.07%
2021/07/21	1	43.10	0	0.00	43.10	1	1,482	0.07%
2021/07/20	3	43.62	0	0.00	43.45	3	1,498	0.20%
2021/07/13	2	45.15	2	45.10	44.65	0	1,808	0.00%
2021/07/08	1	44.05	0	0.00	44.00	1	1,926	0.05%
2021/06/22	2	43.03	1	43.30	42.85	1	3,396	0.03%
2021/06/15	1	45.15	0	0.00	45.15	1	3,568	0.03%
2021/06/11	1	44.50	0	0.00	44.25	1	3,598	0.03%
2021/06/10	0	0.00	12	45.00	44.50	-12	3,685	-0.33%
2021/06/09	1	44.75	1	45.05	44.55	0	3,891	0.00%
2021/06/07	0	0.00	9	44.23	45.60	-9	3,983	-0.23%
2021/06/04	0	0.00	5	44.70	44.50	-5	3,988	-0.13%
2021/06/02	3	46.40	2	46.55	45.60	1	4,127	0.02%
2021/06/01	6	47.98	0	0.00	47.35	6	4,108	0.15%
2021/05/31	1	46.35	0	0.00	46.40	1	4,098	0.02%
2021/05/18	2	41.50	2	42.00	42.00	0	4,178	0.00%
2021/05/13	0	0.00	1	42.00	41.20	-1	4,124	-0.02%
2021/05/12	1	41.95	0	0.00	41.55	1	4,101	0.02%
2021/05/11	4	44.95	0	0.00	44.50	4	4,055	0.10%
2021/05/07	0	0.00	11	46.82	48.05	-11	4,017	-0.27%
2021/05/05	30	47.57	0	0.00	46.35	30	4,007	0.75%
2021/05/04	3	45.35	21	46.92	46.65	-18	4,005	-0.45%
2021/05/03	24	48.15	10	48.15	47.70	14	3,971	0.35%
2021/04/29	0	0.00	1	49.20	49.20	-1	3,938	-0.03%
2021/04/28	1	49.00	0	0.00	48.60	1	3,933	0.03%
2021/04/26	0	0.00	7	50.02	50.00	-7	3,913	-0.18%
2021/04/23	1	49.90	0	0.00	49.90	1	3,907	0.03%
2021/04/22	15	52.34	8	52.00	50.10	7	3,948	0.18%
2021/04/21	4	50.18	2	50.10	50.10	2	3,736	0.05%
2021/04/20	21	50.66	1	49.90	50.90	20	3,723	0.54%
2021/04/16	0	0.00	30	49.88	49.50	-30	3,718	-0.81%
2021/04/15	1	49.75	10	50.30	50.30	-9	3,718	-0.24%
2021/04/14	33	48.49	0	0.00	50.00	33	3,796	0.87%
2021/04/13	5	49.67	10	50.04	49.40	-5	3,799	-0.13%
2021/04/12	19	50.26	2	50.20	50.10	17	3,970	0.43%
2021/04/09	4	51.13	1	52.20	51.90	3	3,932	0.08%
2021/04/08	3	52.43	3	51.30	52.20	0	3,862	0.00%
2021/04/07	3	52.43	4	52.30	50.70	-1	3,714	-0.03%
2021/04/06	13	52.69	40	53.11	52.50	-27	3,493	-0.77%
2021/04/01	14	49.55	11	49.36	49.60	3	3,216	0.09%
2021/03/31	10	49.52	19	49.32	48.90	-9	3,118	-0.29%
2021/03/30	1	48.20	3	47.67	48.20	-2	2,822	-0.07%
2021/03/29	11	46.75	1	47.25	47.25	10	2,705	0.37%
2021/03/24	0	0.00	1	45.40	45.20	-1	2,657	-0.04%
2021/03/22	2	45.20	2	45.10	45.20	0	2,631	0.00%
2021/03/19	11	45.56	0	0.00	45.20	11	2,616	0.42%
2021/03/18	0	0.00	1	48.00	46.95	-1	2,538	-0.04%
2021/03/17	3	47.35	1	47.80	47.30	2	2,496	0.08%
2021/03/16	2	47.92	1	47.55	47.55	1	2,473	0.04%
2021/03/15	5	48.43	1	48.65	48.40	4	2,402	0.17%
2021/03/12	1	47.25	1	46.50	47.60	0	2,209	0.00%
2021/03/09	1	45.65	0	0.00	45.85	1	2,292	0.04%
2021/03/08	3	46.53	4	46.89	46.15	-1	2,275	-0.04%
2021/03/05	0	45.00	0	0.00	45.20	0	2,151	0.00%
2021/03/04	1	46.15	3	45.75	45.35	-2	2,166	-0.09%
2021/02/26	0	0.00	1	45.00	44.85	-1	2,003	-0.05%
2021/02/25	2	45.25	2	45.68	45.20	0	1,981	0.00%
2021/02/24	1	45.05	3	45.68	45.05	-2	1,950	-0.10%
2021/02/23	0	0.00	1	43.40	44.20	-1	1,878	-0.05%
2021/02/22	1	43.75	2	43.60	43.50	-1	1,865	-0.05%
2021/02/19	0	0.00	3	43.22	43.50	-3	1,855	-0.16%
2021/02/05	1	42.05	0	0.00	41.95	1	1,861	0.05%
2021/02/04	0	0.00	3	41.95	41.65	-3	1,861	-0.16%
2021/02/02	3	41.25	0	0.00	41.90	3	1,870	0.16%
2021/02/01	0	0.00	3	40.60	40.80	-3	1,862	-0.16%
2021/01/29	2	41.28	0	0.00	41.15	2	1,855	0.11%
2021/01/28	3	41.50	0	0.00	41.30	3	1,847	0.16%
2021/01/27	0	0.00	5	41.95	41.95	-5	1,847	-0.27%
2021/01/22	2	42.15	0	0.00	42.45	2	1,845	0.11%
2021/01/20	2	42.80	0	0.00	42.55	2	1,823	0.11%
2021/01/19	0	0.00	2	44.35	44.25	-2	1,789	-0.11%
2021/01/15	1	44.50	0	0.00	44.60	1	1,782	0.06%
2021/01/13	1	45.00	0	0.00	44.95	1	1,707	0.06%
2021/01/12	0	0.00	2	45.10	45.05	-2	1,690	-0.12%
2021/01/08	3	46.17	0	0.00	45.70	3	1,624	0.18%
2021/01/07	8	47.11	11	47.00	46.70	-3	1,588	-0.19%
2021/01/05	19	46.36	4	47.09	46.70	15	1,394	1.08%
2021/01/04	1	44.95	0	0.00	44.90	1	1,172	0.09%
2020/12/31	0	0.00	9	43.82	44.00	-9	1,105	-0.81%
2020/12/30	0	0.00	2	42.95	42.85	-2	1,081	-0.18%
2020/12/28	0	0.00	2	43.20	43.35	-2	1,083	-0.18%
2020/12/23	4	42.68	0	0.00	42.70	4	1,075	0.37%
2020/12/22	0	0.00	4	43.75	42.75	-4	1,086	-0.37%
2020/12/21	3	42.10	1	43.35	43.60	2	1,054	0.19%
2020/12/18	0	0.00	1	42.30	42.55	-1	1,043	-0.10%
2020/12/17	1	42.30	0	0.00	42.35	1	1,051	0.10%
2020/12/16	2	42.25	4	42.80	42.85	-2	1,066	-0.19%
2020/12/15	7	42.21	1	42.35	41.90	6	1,080	0.56%
2020/12/14	0	0.00	1	43.15	43.00	-1	1,065	-0.09%
2020/12/11	3	43.33	0	0.00	43.40	3	1,064	0.28%
2020/12/09	0	0.00	2	44.20	44.10	-2	1,044	-0.19%
2020/12/08	1	44.25	4	44.55	44.75	-3	1,045	-0.29%
2020/12/07	0	0.00	2	44.28	44.35	-2	1,043	-0.19%
2020/12/04	2	44.98	15	45.65	45.05	-13	975	-1.33%
2020/12/03	0	0.00	4	43.53	43.60	-4	858	-0.47%
2020/12/02	0	0.00	3	42.93	43.10	-3	848	-0.35%
2020/11/30	1	43.20	2	42.50	43.15	-1	860	-0.12%
2020/11/26	1	41.95	0	0.00	42.00	1	877	0.11%
2020/11/24	0	0.00	4	42.23	42.30	-4	1,028	-0.39%
2020/11/23	3	42.15	0	0.00	42.15	3	1,085	0.28%
2020/11/20	1	41.60	0	0.00	41.75	1	1,109	0.09%
2020/11/19	1	41.65	0	0.00	41.70	1	1,145	0.09%
2020/11/18	1	41.80	0	0.00	42.00	1	1,250	0.08%
2020/11/17	1	42.70	0	0.00	42.15	1	1,262	0.08%
2020/11/16	2	41.90	0	0.00	41.85	2	1,278	0.16%
2020/11/13	3	41.50	0	0.00	41.45	3	1,284	0.23%
2020/11/09	0	0.00	1	40.95	40.95	-1	1,345	-0.07%
2020/11/04	0	0.00	3	40.90	41.30	-3	1,392	-0.22%
2020/11/02	4	39.09	0	0.00	39.15	4	1,415	0.28%
2020/10/29	2	40.00	0	0.00	40.15	2	1,445	0.14%
2020/10/26	0	0.00	4	41.15	41.15	-4	1,502	-0.27%
2020/10/14	28	41.13	28	41.23	40.75	0	2,050	0.00%
2020/10/06	1	42.15	0	0.00	41.90	1	2,325	0.04%
2020/09/25	11	40.26	0	0.00	40.10	11	3,451	0.32%
2020/09/24	2	41.08	0	0.00	40.70	2	3,463	0.06%
2020/09/21	2	43.25	0	0.00	43.05	2	3,526	0.06%
2020/09/16	1	42.70	0	0.00	42.30	1	3,504	0.03%
2020/09/14	1	42.30	0	0.00	42.75	1	3,526	0.03%
2020/09/11	0	0.00	1	42.15	42.10	-1	3,523	-0.03%
2020/09/10	0	0.00	0.1	43.45	43.00	-0.1	3,507	0.00%
2020/09/09	1	43.90	0	0.00	43.90	1	3,492	0.03%
2020/09/07	3	44.97	2	45.90	44.55	1	3,478	0.03%
2020/09/04	2	44.40	0	0.00	44.95	2	3,479	0.06%
2020/08/31	1	46.60	7	45.79	46.20	-6	3,432	-0.17%
2020/08/28	2	44.60	0	0.00	44.35	2	3,292	0.06%
2020/08/27	4	46.30	0	0.00	45.15	4	3,278	0.12%
2020/08/26	0	0.00	6	45.43	45.15	-6	3,224	-0.19%
2020/08/25	0	0.00	1	45.35	45.40	-1	3,196	-0.03%
2020/08/24	1	44.25	2	45.50	45.10	-1	3,156	-0.03%
2020/08/20	6	42.58	3	41.25	41.70	3	3,032	0.10%
2020/08/17	3	44.80	0	0.00	44.60	3	2,965	0.10%
2020/08/10	2	44.60	2	44.55	44.05	0	2,926	0.00%
2020/08/06	0	0.00	1	45.10	44.90	-1	2,913	-0.03%
2020/08/05	0	0.00	11	45.90	45.70	-11	2,918	-0.38%
2020/08/04	1	44.45	0	0.00	44.40	1	2,932	0.03%
2020/08/03	5	44.35	0	0.00	44.30	5	2,989	0.17%
2020/07/31	1	45.10	0	0.00	44.90	1	3,001	0.03%
2020/07/29	3	44.55	1	44.65	44.50	2	2,951	0.07%
2020/07/28	15	44.89	3	47.03	44.25	12	2,924	0.41%
2020/07/27	12	47.56	3	49.85	46.20	9	2,815	0.32%
2020/07/24	17	47.62	0	0.00	47.15	17	2,675	0.64%
2020/07/23	1	49.00	8	49.73	48.70	-7	2,598	-0.27%
2020/07/22	10	50.91	16	51.04	50.70	-6	2,542	-0.24%
2020/07/20	1	46.50	7	45.71	46.90	-6	2,388	-0.25%
2020/07/17	3	48.32	3	48.12	47.30	0	2,362	0.00%
2020/07/15	6	48.00	0	0.00	47.75	6	2,281	0.26%
2020/07/14	8	48.05	0	0.00	47.80	8	2,232	0.36%
2020/07/13	11	51.35	9	51.10	50.10	2	2,161	0.09%
2020/07/10	14	50.51	8.1	49.70	51.40	5.9	2,095	0.28%
2020/07/09	11	52.02	18	52.31	50.80	-7	1,975	-0.35%
2020/07/08	79	52.93	89	53.29	53.40	-10	1,737	-0.58%
2020/07/07	16	50.00	2	50.00	50.00	14	1,121	1.25%
2020/07/03	0	0.00	9	41.40	41.40	-9	974	-0.92%
2020/07/01	9	38.91	0	0.00	39.00	9	903	1.00%
2020/06/29	0	0.00	1	38.60	38.65	-1	859	-0.12%
2020/06/23	8	38.95	0	0.00	38.85	8	857	0.93%
2020/06/19	0	0.00	2	39.15	38.90	-2	844	-0.24%
2020/06/17	0	0.00	2	38.45	38.40	-2	821	-0.24%
2020/06/10	1	38.70	0	0.00	38.65	1	832	0.12%
2020/06/05	1	37.90	0	0.00	38.10	1	843	0.12%
2020/06/03	1	37.55	11	37.56	37.65	-10	853	-1.17%
2020/06/02	9	37.90	0	0.00	37.55	9	852	1.06%
2020/06/01	1	37.55	1	37.30	37.40	0	840	0.00%
2020/05/28	0	0.00	7	37.48	37.15	-7	839	-0.83%
2020/05/22	2	36.90	0	0.00	36.90	2	839	0.24%
2020/05/18	2	37.20	0	0.00	37.05	2	834	0.24%
2020/05/15	2	37.50	0	0.00	37.25	2	830	0.24%
2020/05/14	2	37.08	1	37.20	37.05	1	794	0.13%
2020/05/12	3	37.77	1	37.60	37.50	2	773	0.26%
2020/05/11	4	38.06	1	38.20	38.10	3	751	0.40%
2020/05/08	2	36.43	6	36.33	36.95	-4	698	-0.57%
2020/05/07	4	34.64	0	0.00	34.90	4	638	0.63%
2020/04/29	0.1	33.00	0	0.00	33.00	0.1	619	0.01%
2020/04/28	0	32.90	0	0.00	32.85	0	626	0.00%
2020/03/26	7	29.44	1	29.35	29.80	6	611	0.98%
2020/03/25	2	29.60	0	0.00	29.35	2	611	0.33%
2020/03/19	1	25.55	0	0.00	25.60	1	607	0.16%
2020/03/18	1	28.50	0	0.00	28.30	1	587	0.17%
2020/03/16	2	29.30	0	0.00	29.10	2	577	0.35%
2020/03/13	1	28.65	7	28.74	29.00	-6	565	-1.06%
2020/03/12	1	31.65	3	33.05	31.20	-2	541	-0.37%
2020/03/10	1	32.95	0	0.00	33.60	1	522	0.19%
2020/03/09	1	33.95	0	0.00	33.90	1	507	0.20%
2020/03/04	1	34.70	0	0.00	34.70	1	506	0.20%
2020/02/27	1	35.05	0	0.00	35.30	1	513	0.19%
2020/02/19	1	35.45	1	35.60	35.65	0	527	0.00%
2020/02/17	0	0.00	1	35.60	35.60	-1	530	-0.19%
2020/02/11	1	35.10	3	35.22	35.05	-2	557	-0.36%
2020/02/10	1	35.00	0	0.00	34.95	1	554	0.18%
2020/02/06	1	36.50	0	0.00	36.50	1	557	0.18%
2020/02/05	1	36.20	2	36.25	36.20	-1	589	-0.17%
2020/02/04	0	0.00	3	36.40	36.40	-3	593	-0.51%
2020/02/03	3	35.32	0	0.00	35.60	3	594	0.50%
2020/01/30	1	36.70	0	0.00	36.50	1	582	0.17%
2020/01/20	1	39.00	0	0.00	39.00	1	560	0.18%
2020/01/16	1	38.95	0	0.00	39.15	1	570	0.18%
2020/01/14	0	0.00	16	39.05	39.10	-16	586	-2.73%
2020/01/06	0	0.00	1	38.95	38.90	-1	654	-0.15%
2020/01/03	3	39.53	3	39.40	39.50	0	657	0.00%
2020/01/02	2	39.73	2	39.75	39.65	0	665	0.00%
2019/12/31	0	0.00	3	39.83	39.70	-3	684	-0.44%
2019/12/30	6	39.60	0	0.00	39.60	6	717	0.84%
2019/12/25	0	0.00	3	39.80	39.85	-3	785	-0.38%
2019/12/24	3	39.83	0	0.00	39.65	3	798	0.38%
2019/12/19	0	0.00	2	39.90	40.25	-2	830	-0.24%
2019/12/18	3	39.63	3	39.88	39.95	0	821	0.00%
2019/12/17	1	39.45	0	0.00	39.50	1	819	0.12%
2019/12/13	0	0.00	1	39.65	39.55	-1	831	-0.12%
2019/12/12	1	39.65	0	0.00	39.60	1	846	0.12%
2019/12/09	0	0.00	20	39.65	39.55	-20	862	-2.32%
2019/12/04	0	0.00	3	38.95	38.95	-3	923	-0.32%
2019/12/03	1	38.95	0	0.00	38.95	1	928	0.11%
2019/12/02	0	0.00	1	39.30	39.25	-1	929	-0.11%
2019/11/28	0	0.00	1	39.95	39.95	-1	935	-0.11%
2019/11/27	0	0.00	0.2	39.55	39.55	-0.2	925	-0.02%
2019/11/04	0	0.00	10	40.26	40.25	-10	982	-1.02%
2019/10/31	4	38.85	2	38.80	38.80	2	971	0.21%
2019/10/24	0.5	39.00	0.5	39.00	38.95	0	972	0.00%
2019/10/23	6	38.85	1	38.80	38.60	5	974	0.51%
2019/10/21	3.2	39.58	20	39.50	39.20	-16.8	997	-1.68%
2019/10/18	11	39.36	2	39.20	39.50	9	980	0.92%
2019/10/17	0	0.00	1	38.30	38.25	-1	941	-0.11%
2019/10/16	1	38.10	0	0.00	38.10	1	944	0.11%
2019/10/07	1	36.65	0	0.00	36.80	1	942	0.11%
2019/10/01	13	38.12	0	0.00	37.95	13	1,070	1.21%
2019/09/27	0	0.00	2	38.70	38.70	-2	1,051	-0.19%
2019/09/25	15	39.20	0	0.00	39.05	15	1,072	1.40%
2019/09/20	1	40.00	0	0.00	40.30	1	1,064	0.09%
2019/09/18	10	39.90	0	0.00	39.75	10	1,054	0.95%
2019/09/17	1	39.70	0	0.00	39.70	1	1,052	0.10%
2019/09/12	1	40.30	0	0.00	40.35	1	1,049	0.10%
2019/08/29	1	41.40	1	41.45	41.45	0	1,041	0.00%
2019/08/20	6	42.72	6	43.14	42.95	0	1,067	0.00%
2019/08/13	0	0.00	2	42.05	41.80	-2	1,132	-0.18%
2019/08/06	1	41.20	0	0.00	41.30	1	1,320	0.08%
2019/08/01	1	43.00	0	0.00	43.00	1	1,497	0.07%
2019/07/30	3	44.23	0	0.00	43.95	3	1,540	0.19%
2019/07/29	0	0.00	4	45.01	45.00	-4	1,551	-0.26%
2019/07/26	2	45.25	3	45.45	45.30	-1	1,571	-0.06%
2019/07/24	3	45.73	3	45.65	45.80	0	1,606	0.00%
2019/07/23	2	44.95	0	0.00	44.70	2	1,599	0.13%
2019/07/22	1	44.55	0	0.00	44.65	1	1,611	0.06%
2019/07/19	1	44.75	0	0.00	44.50	1	1,663	0.06%
2019/07/18	2	44.50	0	0.00	44.45	2	1,700	0.12%
2019/07/16	8	44.56	0	0.00	44.45	8	1,753	0.46%
2019/07/12	0	0.00	5	45.30	45.10	-5	1,768	-0.28%
2019/07/08	1	48.30	17	48.43	48.40	-16	1,770	-0.90%
2019/07/05	1	48.10	0	0.00	48.25	1	1,791	0.06%
2019/07/03	3	48.15	0	0.00	48.25	3	1,838	0.16%
2019/06/28	6	47.95	0	0.00	47.90	6	1,863	0.32%
2019/06/24	6	47.43	10	47.61	47.70	-4	2,024	-0.20%
2019/06/21	0	0.00	11	47.25	47.10	-11	2,084	-0.53%
2019/06/20	5	47.36	0	0.00	47.40	5	2,107	0.24%
2019/06/19	12	47.24	0	0.00	47.15	12	2,116	0.57%
2019/06/18	6	46.94	0	0.00	47.10	6	2,118	0.28%
2019/06/11	0	0.00	20	46.28	46.80	-20	2,137	-0.94%
2019/06/06	2	45.95	1	45.65	45.95	1	2,132	0.05%
2019/06/05	22	46.42	0	0.00	46.10	22	2,145	1.03%
2019/05/31	1	46.55	0	0.00	46.60	1	2,147	0.05%
2019/05/29	2	45.53	4	45.50	45.50	-2	2,155	-0.09%
2019/05/24	0	0.00	2	46.80	46.90	-2	2,158	-0.09%
2019/05/23	3	46.73	5	46.85	46.25	-2	2,142	-0.09%
2019/05/22	2	48.35	0	0.00	47.75	2	2,103	0.10%
2019/05/21	0	0.00	8	48.10	48.40	-8	2,088	-0.38%
2019/05/20	6	48.32	6	48.85	48.50	0	2,065	0.00%
2019/05/17	10	49.42	1	49.00	49.00	9	2,047	0.44%
2019/05/16	4	51.28	0	0.00	50.10	4	2,022	0.20%
2019/05/15	25	51.60	33	51.05	51.70	-8	1,996	-0.40%
2019/05/14	20	49.60	20	50.03	50.30	0	1,919	0.00%
2019/05/13	21	50.45	23	51.51	50.40	-2	1,877	-0.11%
2019/05/10	1	50.10	2	49.80	50.00	-1	1,744	-0.06%
2019/05/09	0	0.00	5	49.50	49.60	-5	1,700	-0.29%
2019/05/08	1	48.90	3	49.77	49.80	-2	1,677	-0.12%
2019/05/07	2	49.10	2	49.33	49.55	0	1,646	0.00%
2019/05/03	1	49.35	0	0.00	48.90	1	1,606	0.06%
2019/04/26	0	0.00	1	50.20	49.65	-1	1,528	-0.07%
2019/04/25	7	50.69	0	0.00	50.60	7	1,514	0.46%
2019/04/24	0	0.00	2	50.00	49.85	-2	1,471	-0.14%
2019/04/23	2	48.30	16	48.36	49.20	-14	1,446	-0.97%
2019/04/22	4	48.99	0	0.00	48.75	4	1,420	0.28%
2019/04/18	0	0.00	1	50.20	49.60	-1	1,383	-0.07%
2019/04/17	1	49.50	0	0.00	49.80	1	1,359	0.07%
2019/04/16	4	49.80	1	50.80	49.95	3	1,325	0.23%
2019/04/15	1	50.20	7	50.80	51.00	-6	1,297	-0.46%
2019/04/12	8	50.35	5	50.80	49.80	3	1,266	0.24%
2019/04/10	19	49.83	1	49.00	49.15	18	1,152	1.56%
2019/04/09	3	49.00	1	48.90	48.90	2	1,084	0.18%
2019/04/08	2	48.60	0	0.00	48.65	2	1,069	0.19%
2019/04/02	0	0.00	1	48.25	48.35	-1	1,023	-0.10%
2019/04/01	4	48.00	0	0.00	47.85	4	992	0.40%
2019/03/28	0	47.00	1	46.95	47.00	-1	894	-0.11%
2019/03/27	1	46.40	1	46.60	46.50	0	859	0.00%
2019/03/25	0	0.00	5	44.32	45.00	-5	766	-0.65%
2019/03/22	2	45.00	0	0.00	44.90	2	734	0.27%
2019/03/19	1	43.60	0	0.00	43.75	1	688	0.15%
2019/03/18	1	44.00	1	44.10	43.80	0	685	0.00%
2019/03/14	1	43.20	0	0.00	43.00	1	661	0.15%
2019/03/12	1	42.95	2	43.18	42.85	-1	676	-0.15%
2019/03/11	3	42.72	1	42.85	42.85	2	685	0.29%
2019/01/30	0	0.00	1	40.95	40.85	-1	779	-0.13%
2019/01/28	0	0.00	10	41.20	41.20	-10	788	-1.27%
2019/01/15	10	40.35	0	0.00	39.95	10	793	1.26%
2019/01/14	0	0.00	4	40.56	40.50	-4	783	-0.51%
2019/01/10	0	0.00	20	40.90	41.20	-20	790	-2.53%
2019/01/04	0	0.00	0.2	40.55	40.05	-0.2	816	-0.02%
2018/12/24	0	0.00	2	42.60	42.80	-2	909	-0.22%
2018/12/07	2	43.40	0	0.00	43.80	2	947	0.21%
2018/11/27	0	0.00	10	43.00	43.40	-10	923	-1.08%
2018/11/23	0	0.00	2	41.28	41.55	-2	888	-0.23%
2018/10/26	1	37.50	0	0.00	37.25	1	1,555	0.06%
2018/10/25	1	38.15	0	0.00	38.50	1	1,573	0.06%
2018/09/17	2	43.25	0	0.00	43.30	2	1,622	0.12%
2018/09/12	5	42.70	0	0.00	42.95	5	1,665	0.30%
2018/09/11	5	42.70	0	0.00	43.20	5	1,661	0.30%
2018/09/04	0	0.00	1	45.15	45.75	-1	1,937	-0.05%
2018/09/03	1	45.25	0	0.00	44.75	1	1,950	0.05%
2018/08/28	1	45.90	3	46.13	46.50	-2	1,955	-0.10%
2018/08/24	1	44.85	5	45.07	45.00	-4	1,908	-0.21%
2018/08/23	1	44.70	1	45.65	44.80	0	1,915	0.00%
2018/08/21	5	45.67	17	45.40	45.95	-12	1,903	-0.63%
2018/08/20	19	45.12	6	45.77	44.90	13	1,895	0.69%
2018/08/16	2	45.45	21	45.60	45.85	-19	1,861	-1.02%
2018/08/15	2	43.00	0	0.00	44.15	2	1,755	0.11%
2018/08/14	1	42.50	0.4	42.50	42.50	0.6	1,646	0.04%
2018/08/13	3	41.53	0	0.00	41.55	3	1,678	0.18%
2018/08/03	0	0.00	2	40.95	40.95	-2	1,645	-0.12%
2018/07/30	0	0.00	2	42.85	43.00	-2	1,501	-0.13%
2018/07/26	0	0.00	1	41.80	41.90	-1	1,475	-0.07%
2018/07/16	0	0.00	3	43.10	42.75	-3	1,509	-0.20%
2018/07/12	2	41.40	0	0.00	41.55	2	1,541	0.13%
2018/07/06	2	40.28	0	0.00	40.00	2	1,592	0.13%
2018/07/04	5	40.90	0	0.00	40.80	5	1,605	0.31%
2018/07/02	0	0.00	2	43.05	43.00	-2	1,620	-0.12%
2018/06/12	3	46.10	0	0.00	44.70	3	1,441	0.21%
2018/06/07	3	46.77	0	0.00	47.10	3	1,416	0.21%
2018/06/01	1	46.90	0	0.00	46.90	1	1,478	0.07%
2018/05/28	22	48.00	22	47.50	48.00	0	1,519	0.00%
2018/05/25	5	47.73	0	0.00	47.20	5	1,525	0.33%
2018/05/15	10	44.50	0	0.00	44.40	10	1,691	0.59%
2018/05/11	0.8	44.90	0	0.00	45.00	0.8	1,830	0.04%
2018/04/26	2	42.65	0	0.00	41.05	2	2,461	0.08%
2018/04/24	1	42.70	0	0.00	42.35	1	2,653	0.04%
2018/04/23	1	43.60	0	0.00	43.60	1	2,826	0.04%
2018/04/19	5	43.80	0	0.00	44.35	5	3,197	0.16%
2018/04/12	6	45.11	0	0.00	45.15	6	4,140	0.14%
2018/04/11	0	0.00	10	46.70	46.30	-10	4,140	-0.24%
2018/04/10	10	47.30	0	0.00	47.10	10	4,235	0.24%
2018/03/29	1	45.30	0	0.00	45.00	1	4,935	0.02%
2018/03/27	0.5	46.00	0	0.00	46.00	0.5	5,385	0.01%
2018/03/26	1	45.35	0	0.00	45.30	1	5,509	0.02%
2018/03/22	12	46.54	0	0.00	46.50	12	5,687	0.21%
2018/03/19	0	0.00	10	47.70	47.65	-10	5,678	-0.18%
2018/03/15	10	46.60	0	0.00	46.55	10	5,650	0.18%
2018/03/14	1	47.00	0	0.00	47.35	1	5,646	0.02%
2018/03/13	5	47.80	0	0.00	48.00	5	5,633	0.09%
2018/02/12	0	0.00	1	48.95	48.80	-1	5,564	-0.02%
2018/02/09	3	49.42	2	49.63	50.70	1	5,536	0.02%
2018/02/08	2	50.40	2	50.80	51.20	0	5,503	0.00%
2018/02/07	0	0.00	1	51.00	49.05	-1	5,471	-0.02%
2018/02/06	2	48.18	1	47.40	47.35	1	5,452	0.02%
2018/01/30	0	0.00	8	53.30	53.20	-8	5,527	-0.14%
2018/01/29	23	56.76	34	54.26	53.70	-11	5,645	-0.19%
2018/01/26	3	54.70	7	54.71	55.90	-4	5,568	-0.07%
2018/01/25	0	0.00	10	55.40	54.30	-10	5,551	-0.18%
2018/01/24	0	0.00	1	54.40	55.00	-1	5,524	-0.02%
2018/01/23	15	55.07	4	54.35	53.50	11	5,508	0.20%
2018/01/22	0	0.00	1	53.70	54.60	-1	5,472	-0.02%
2018/01/19	24	54.07	0	0.00	53.40	24	5,502	0.44%
2018/01/17	3	55.20	3	54.53	54.40	0	5,908	0.00%
2018/01/15	14	53.07	7	54.66	54.80	7	5,700	0.12%
2018/01/12	12	53.68	11	53.66	53.20	1	5,469	0.02%
2018/01/11	1	50.20	22	50.62	51.00	-21	5,056	-0.42%
2018/01/10	21	50.25	23	50.03	48.95	-2	4,929	-0.04%
2018/01/05	2	47.05	2	47.20	46.60	0	4,679	0.00%
2018/01/04	3	47.13	0	0.00	47.10	3	4,710	0.06%
2018/01/03	0	0.00	1	48.95	48.70	-1	4,601	-0.02%
2018/01/02	1	49.35	1	49.10	48.85	0	4,534	0.00%