盟立 (2464)-元大-大里券商分點個股進出

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
46.45
漲跌
▼1.35
漲幅
-2.82%
成交量
3,946張
產業
上市其他電子類股
385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-大里券商分點個股進出

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-大里券商分點個股進出
元大-大里券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/03	9	47.65	5.3	47.08	46.45	3.8	7,470	0.05%
2024/05/02	20	48.38	7	48.73	47.80	13	7,408	0.18%
2024/04/30	13	49.05	8	49.06	48.65	5	7,360	0.07%
2024/04/29	23.6	50.43	94	50.86	49.70	-70.4	7,309	-0.96%
2024/04/26	61.1	49.97	45	50.26	50.70	16.1	7,153	0.22%
2024/04/25	26	48.15	14.3	47.82	47.45	11.7	6,791	0.17%
2024/04/24	40	47.49	34	47.17	47.45	6	6,692	0.09%
2024/04/23	17	45.05	14	44.34	45.00	3	6,567	0.05%
2024/04/22	7	44.47	12	44.11	43.60	-5	6,514	-0.08%
2024/04/19	18.4	44.89	23	44.36	43.95	-4.6	6,471	-0.07%
2024/04/18	10.3	46.65	8	46.88	46.40	2.3	6,370	0.04%
2024/04/17	6.3	47.41	8	47.61	47.65	-1.7	6,310	-0.03%
2024/04/16	97	46.77	28	46.33	46.40	69	6,251	1.10%
2024/04/15	23.6	48.87	7	48.86	48.20	16.6	6,159	0.27%
2024/04/12	42	50.35	34	50.45	50.20	8	6,060	0.13%
2024/04/11	35.7	51.31	16	50.56	50.00	19.7	5,920	0.33%
2024/04/10	143.1	55.97	62	55.32	55.20	81	5,637	1.44%	大買/
2024/04/09	19.1	52.67	51.1	52.85	53.70	-32	4,978	-0.64%
2024/04/08	51	47.99	107.2	48.54	48.90	-56.2	4,446	-1.26%	大賣/
2024/04/03	17.6	47.19	10	47.45	46.70	7.6	4,212	0.18%
2024/04/02	17.1	47.39	17	47.47	47.65	0.1	4,148	0.00%
2024/04/01	39.1	47.31	35	47.68	47.10	4.1	4,060	0.10%
2024/03/29	56.4	47.19	21	47.60	46.55	35.4	3,885	0.91%
2024/03/28	56	47.82	13	47.80	47.00	43	3,775	1.14%
2024/03/27	60	48.54	50	49.17	47.90	10	3,638	0.27%
2024/03/26	13	46.45	21	46.89	45.55	-8	3,117	-0.26%
2024/03/25	45.2	46.78	39.1	46.68	46.60	6.1	2,855	0.22%
2024/03/22	15	43.08	22	43.23	45.85	-7	2,418	-0.29%
2024/03/21	6.1	41.76	14	41.55	41.70	-7.9	2,151	-0.37%
2024/03/20	20	42.24	21	42.45	42.00	-1	2,095	-0.05%
2024/03/19	47	42.54	65	42.76	42.10	-18	1,948	-0.92%
2024/03/18	4	39.85	19	39.48	40.45	-15	1,545	-0.97%
2024/03/15	0	38.60	2	38.55	38.35	-2	1,431	-0.14%
2024/03/14	4	38.84	1	38.85	38.60	3	1,418	0.21%
2024/03/13	9	40.48	13	40.85	39.65	-4	1,389	-0.29%
2024/03/12	9	37.78	0	0.00	38.80	9	1,190	0.76%
2024/03/11	3	37.88	0	0.00	37.85	3	1,169	0.26%
2024/03/08	11	38.05	1	38.10	38.05	10	1,160	0.86%
2024/03/07	7	39.54	1	40.00	39.20	6	1,124	0.53%
2024/03/06	11	40.55	5	40.41	40.05	6	1,084	0.55%
2024/03/05	3	39.03	0	0.00	39.00	3	942	0.32%
2024/03/04	3	40.13	3	40.38	40.00	0	905	0.00%
2024/03/01	0	0.00	1.3	38.84	39.45	-1.3	767	-0.17%
2024/02/29	1	37.75	0	0.00	38.15	1	696	0.14%
2024/02/26	4	38.51	8	38.56	38.40	-4	663	-0.60%
2024/02/23	8	38.84	3	38.65	38.25	5	641	0.78%
2024/02/22	3	39.95	16.1	38.55	40.00	-13.1	544	-2.40%
2024/02/21	4	37.14	10	37.40	37.40	-6	420	-1.43%
2024/02/20	0	0.00	6	37.34	37.30	-6	405	-1.48%
2024/02/19	1	37.50	0.2	37.40	37.40	0.8	396	0.21%
2024/02/16	2	37.25	0	0.00	37.30	2	400	0.50%
2024/02/15	21	37.74	4	37.30	38.25	17	383	4.43%
2024/02/05	2	35.83	0	0.00	35.75	2	284	0.70%
2024/02/02	1	36.00	0	0.00	35.95	1	314	0.32%
2024/02/01	2	35.98	0	0.00	36.05	2	319	0.63%
2024/01/29	0.1	36.40	0	0.00	36.40	0.1	325	0.02%
2024/01/23	0	0.00	7	36.40	36.35	-7	333	-2.10%
2024/01/22	0	36.05	0	0.00	36.10	0	334	0.00%
2024/01/19	1	35.70	0	0.00	35.75	1	339	0.29%
2024/01/17	0	35.90	0	0.00	35.80	0	378	0.00%
2024/01/16	0	35.95	0.1	35.88	35.85	-0.1	378	-0.04%
2024/01/12	0	0.00	5	36.01	35.95	-5	381	-1.31%
2024/01/08	5	35.80	0	0.00	35.80	5	438	1.14%
2024/01/05	1	35.80	0	0.00	35.80	1	454	0.22%
2024/01/04	0.1	36.00	0	0.00	35.85	0.1	468	0.01%
2024/01/03	0	36.00	1	36.10	35.90	-1	477	-0.21%
2023/12/28	0	35.95	0	0.00	36.00	0	477	0.00%
2023/12/26	0	35.80	0	0.00	35.60	0	482	0.00%
2023/12/25	0	35.95	0	0.00	35.50	0	483	0.00%
2023/12/21	0	36.10	0	0.00	35.90	0	484	0.00%
2023/12/20	0	36.10	0	0.00	36.00	0	484	0.00%
2023/12/19	0	36.32	0	0.00	35.95	0	485	0.00%
2023/12/18	0	36.45	0	0.00	36.25	0	485	0.00%
2023/12/15	0	36.70	1	36.35	36.50	-1	489	-0.20%
2023/12/05	1	36.35	0	0.00	36.40	1	586	0.17%
2023/12/01	2	36.60	0	0.00	36.65	2	624	0.32%
2023/11/30	0	0.00	1	36.55	36.60	-1	706	-0.14%
2023/11/24	1	36.50	0	0.00	36.50	1	833	0.12%
2023/11/22	0	0.00	1	36.65	36.65	-1	857	-0.12%
2023/11/20	3	36.63	0	0.00	36.65	3	914	0.33%
2023/11/15	0	0.00	0.3	36.55	36.10	-0.3	930	-0.03%
2023/11/14	1	36.00	0	0.00	36.10	1	926	0.11%
2023/11/13	5	36.10	0	0.00	36.10	5	939	0.53%
2023/11/10	9.1	35.84	0	0.00	35.65	9.1	948	0.96%
2023/11/09	3	36.98	0	0.00	36.95	3	927	0.32%
2023/11/03	0	0.00	0.5	37.50	37.25	-0.5	1,055	-0.05%
2023/11/01	1	36.75	0	0.00	37.00	1	1,378	0.07%
2023/10/31	4	37.06	1	36.85	36.85	3	1,485	0.20%
2023/10/30	2	37.50	0	0.00	37.50	2	1,490	0.13%
2023/10/27	1	38.00	0	0.00	37.90	1	1,499	0.07%
2023/10/25	0	0.00	3	39.17	39.15	-3	1,529	-0.20%
2023/10/18	3	37.73	0	0.00	38.80	3	1,728	0.17%
2023/10/17	2	39.10	0	0.00	38.85	2	1,690	0.12%
2023/10/13	1	39.20	3	39.20	39.00	-2	1,679	-0.12%
2023/10/12	1	38.50	1	38.45	38.55	0	1,666	0.00%
2023/10/11	1	37.20	0	0.00	37.10	1	1,654	0.06%
2023/10/06	0	38.00	0	0.00	37.80	0	1,645	0.00%
2023/10/04	7	37.69	3	37.60	37.60	4	1,653	0.24%
2023/09/28	1	38.20	0	0.00	38.10	1	1,653	0.06%
2023/09/27	1	37.90	1	38.05	38.25	0	1,655	0.00%
2023/09/26	1	37.90	0	0.00	37.95	1	1,656	0.06%
2023/09/21	0	0.00	4	38.50	38.50	-4	1,651	-0.24%
2023/09/19	2	39.48	2	39.15	38.90	0	1,637	0.00%
2023/09/14	1	39.55	0	0.00	39.90	1	1,603	0.06%
2023/09/13	0	0.00	3	39.62	39.20	-3	1,592	-0.19%
2023/09/12	0	0.00	5	39.53	39.45	-5	1,586	-0.32%
2023/09/11	0.3	40.20	0	0.00	40.00	0.3	1,574	0.02%
2023/09/08	2.3	41.07	2	41.33	41.25	0.3	1,556	0.02%
2023/09/07	1	41.30	3	42.00	41.25	-2	1,541	-0.13%
2023/09/06	0	0.00	5	42.20	42.00	-5	1,522	-0.33%
2023/09/05	4	42.05	1.1	42.38	42.10	2.9	1,501	0.19%
2023/09/04	1	40.40	0	0.00	41.00	1	1,416	0.07%
2023/09/01	0	0.00	1	40.00	41.65	-1	1,368	-0.07%
2023/08/31	0	0.00	0.1	40.06	39.95	-0.1	1,337	0.00%
2023/08/30	1	40.05	2	40.08	40.50	-1	1,324	-0.08%
2023/08/24	0	0.00	1	38.95	38.45	-1	1,254	-0.08%
2023/08/23	1	38.00	0.7	37.60	37.80	0.3	1,207	0.02%
2023/08/21	3	37.32	1	37.35	37.00	2	1,193	0.17%
2023/08/18	5.2	37.21	0	37.65	37.15	5.2	1,184	0.44%
2023/08/17	1.1	37.57	0	0.00	37.40	1.1	1,175	0.09%
2023/08/16	1	37.30	5	37.15	37.05	-4	1,158	-0.35%
2023/08/14	0.3	37.95	1	37.80	37.70	-0.7	1,132	-0.06%
2023/08/11	5	38.70	0	0.00	38.75	5	1,112	0.45%
2023/08/10	0	39.50	1	40.20	39.50	-1	1,096	-0.09%
2023/08/09	0.5	41.50	0	41.50	41.40	0.5	1,059	0.05%
2023/08/08	8	41.58	1.1	41.03	42.40	6.9	1,023	0.68%
2023/08/07	27	42.73	38	43.12	43.00	-11	936	-1.17%
2023/08/04	3	40.60	9	40.52	40.85	-6	697	-0.86%
2023/08/02	0	39.05	8.1	37.95	38.25	-8.1	588	-1.38%
2023/08/01	0.1	38.97	1	39.10	39.05	-0.9	572	-0.15%
2023/07/31	7	39.64	10	39.10	39.00	-3	557	-0.54%
2023/07/28	4	38.95	2	38.93	39.25	2	533	0.37%
2023/07/27	1	38.85	0	0.00	38.65	1	511	0.20%
2023/07/26	3.2	38.68	5	39.95	39.20	-1.8	499	-0.36%
2023/07/25	10	39.82	11	39.43	39.20	-1	446	-0.22%
2023/07/24	20	38.47	27.6	38.31	38.70	-7.6	352	-2.15%
2023/07/21	1	36.25	1	36.30	36.35	0	273	0.00%
2023/07/20	0	36.75	0	0.00	36.50	0	269	0.01%
2023/07/19	0.2	36.60	0	0.00	36.50	0.2	267	0.08%
2023/07/17	1	36.80	0	0.00	36.75	1	264	0.38%
2023/07/13	5	36.70	0	0.00	36.80	5	260	1.92%
2023/07/12	1	36.65	0	0.00	36.50	1	257	0.39%
2023/07/06	0.2	37.05	0	0.00	36.65	0.2	240	0.08%
2023/07/05	1	37.05	0	0.00	36.90	1	235	0.42%
2023/07/03	10	36.95	0	0.00	36.90	10	227	4.39%
2023/06/30	0.1	38.05	0	0.00	38.05	0.1	222	0.04%
2023/06/02	0	0.00	1	37.60	37.55	-1	236	-0.42%
2023/05/22	0	0.00	2	37.68	37.65	-2	255	-0.78%
2023/05/19	0	0.00	2	37.30	37.30	-2	255	-0.78%
2023/05/17	0	0.00	2	36.70	37.15	-2	254	-0.78%
2023/05/16	3.1	36.18	0	0.00	36.35	3.1	250	1.24%
2023/05/15	1.7	36.71	3	36.55	36.55	-1.3	238	-0.53%
2023/05/12	3	37.32	0	0.00	37.35	3	229	1.31%
2023/05/08	0	0.00	0	38.15	38.05	0	224	0.00%
2023/04/25	0.2	37.40	0	0.00	37.50	0.2	228	0.09%
2023/04/21	1	37.45	0	0.00	37.45	1	227	0.44%
2023/04/20	1	37.70	0	0.00	37.80	1	225	0.44%
2023/04/19	0	38.15	0	0.00	37.95	0	225	0.00%
2023/04/18	0	0.00	0	38.25	38.20	0	223	0.00%
2023/03/31	1	38.20	0	0.00	38.05	1	220	0.45%
2023/03/30	0	0.00	0	37.95	37.80	0	219	0.00%
2023/03/28	0	37.86	0	0.00	37.85	0	224	0.00%
2023/03/27	0	0.00	1	37.90	37.95	-1	223	-0.45%
2023/03/24	0	38.15	0	0.00	38.00	0	228	0.00%
2023/03/23	0	38.20	0	0.00	38.20	0	229	0.00%
2023/03/22	0	0.00	0.1	38.10	38.10	-0.1	235	-0.03%
2023/03/21	0	37.80	0	0.00	37.70	0	252	0.00%
2023/03/20	1	37.30	0	0.00	37.35	1	319	0.31%
2023/03/16	1	37.50	0	0.00	37.55	1	402	0.25%
2023/03/15	2	38.40	0	0.00	38.15	2	394	0.51%
2023/03/09	2	39.45	0	0.00	39.60	2	382	0.52%
2023/03/08	1	39.30	0	0.00	39.35	1	374	0.27%
2023/03/07	0	39.55	0	0.00	39.45	0	369	0.00%
2023/03/06	0.1	39.49	0	0.00	39.40	0.1	366	0.02%
2023/03/02	0	0.00	0.4	39.10	39.10	-0.4	360	-0.11%
2023/02/22	3	39.00	0	0.00	39.20	3	355	0.84%
2023/02/21	0	0.00	2	39.40	39.35	-2	354	-0.56%
2023/02/14	5	39.00	0	0.00	39.00	5	353	1.42%
2023/02/02	0	0.00	1	39.10	39.15	-1	349	-0.29%
2023/01/30	1	38.60	0	0.00	38.75	1	347	0.29%
2023/01/11	0	0.00	1	38.40	38.60	-1	348	-0.29%
2022/12/22	1	38.30	0	0.00	38.25	1	362	0.28%
2022/12/21	2	38.05	0	0.00	38.05	2	366	0.55%
2022/12/14	0	0.00	2	39.10	39.40	-2	368	-0.54%
2022/12/13	8	39.60	10	39.51	39.05	-2	364	-0.55%
2022/12/12	11	40.45	9	40.29	40.00	2	347	0.58%
2022/12/09	2	40.60	11	40.50	40.85	-9	279	-3.22%
2022/12/06	1	37.75	1	38.00	37.70	0	192	0.00%
2022/12/02	0	0.00	1	38.00	37.95	-1	192	-0.52%
2022/12/01	0	0.00	8	38.19	38.10	-8	193	-4.13%
2022/11/28	0	0.00	13	37.35	37.50	-13	195	-6.66%
2022/11/25	0	0.00	1	37.75	37.60	-1	198	-0.50%
2022/11/24	0	0.00	10	37.54	37.60	-10	197	-5.06%
2022/11/22	0	0.00	10	37.50	37.40	-10	196	-5.08%
2022/11/21	0	0.00	10	37.61	37.50	-10	197	-5.05%
2022/11/17	0	0.00	1	37.45	37.95	-1	199	-0.50%
2022/11/16	0	0.00	4	37.63	37.30	-4	200	-2.00%
2022/11/14	0	0.00	3	37.40	37.45	-3	199	-1.50%
2022/11/11	3	37.75	0	0.00	37.30	3	197	1.52%
2022/11/08	24	37.05	0	0.00	37.25	24	204	11.75%
2022/11/07	6	36.80	1	36.65	36.80	5	213	2.35%
2022/11/03	1	36.20	0	0.00	36.25	1	219	0.46%
2022/10/27	11	36.10	0	0.00	36.15	11	224	4.90%
2022/10/13	2	35.80	0	0.00	35.75	2	231	0.86%
2022/10/07	8	37.68	0	0.00	37.70	8	230	3.47%
2022/10/06	2	38.10	0	0.00	37.95	2	228	0.87%
2022/10/05	0	0.00	1	38.10	38.00	-1	230	-0.43%
2022/10/03	5	37.79	0	0.00	37.60	5	231	2.16%
2022/09/30	3	37.20	0	0.00	37.60	3	232	1.29%
2022/09/29	2	38.25	0	0.00	37.80	2	231	0.86%
2022/09/27	4	38.68	0	0.00	38.75	4	230	1.73%
2022/09/26	4	39.09	0	0.00	38.65	4	240	1.66%
2022/09/23	4	39.83	1	40.20	39.80	3	246	1.22%
2022/09/22	1	39.95	0	0.00	40.15	1	253	0.39%
2022/09/14	0	0.00	2	40.15	40.10	-2	268	-0.75%
2022/09/13	0	0.00	24	40.20	40.15	-24	270	-8.87%
2022/09/07	0.1	39.15	1	38.95	39.00	-0.9	275	-0.34%
2022/09/02	0.1	39.65	0	0.00	39.55	0.1	273	0.03%
2022/08/31	0	0.00	1	40.20	40.20	-1	267	-0.37%
2022/08/25	0	0.00	6	40.22	40.20	-6	265	-2.26%
2022/08/24	0	0.00	8	40.28	40.20	-8	267	-3.00%
2022/08/23	0	0.00	1	40.05	40.00	-1	266	-0.38%
2022/08/22	0	0.00	2	40.20	40.10	-2	263	-0.76%
2022/08/19	0	0.00	9	40.40	40.40	-9	261	-3.44%
2022/08/16	0	0.00	1	40.05	40.05	-1	259	-0.39%
2022/08/15	0	0.00	1	40.10	40.10	-1	256	-0.39%
2022/08/12	0	0.00	1	39.95	39.90	-1	251	-0.40%
2022/08/11	0	0.00	11	39.21	39.25	-11	241	-4.56%
2022/08/10	0	0.00	10	38.78	38.75	-10	238	-4.20%
2022/07/28	0	0.00	8	38.34	38.20	-8	247	-3.23%
2022/07/26	0	0.00	9	38.12	38.25	-9	246	-3.66%
2022/07/25	0	0.00	0.2	38.10	38.35	-0.2	245	-0.08%
2022/07/21	0	0.00	0	38.00	37.55	0	246	0.00%
2022/07/19	0	0.00	0	38.10	37.80	0	255	0.00%
2022/07/15	0	0.00	7	37.56	37.75	-7	253	-2.76%
2022/07/14	0	0.00	7	36.73	36.80	-7	250	-2.79%
2022/07/12	1	36.30	0	0.00	36.15	1	253	0.39%
2022/07/11	1	36.70	0	0.00	36.55	1	255	0.39%
2022/07/08	1	36.70	0	0.00	36.50	1	260	0.38%
2022/07/05	6.2	36.84	11	36.90	36.80	-4.8	260	-1.85%
2022/07/04	1	36.55	12	36.63	36.70	-11	259	-4.24%
2022/07/01	2	38.53	0	0.00	38.35	2	253	0.79%
2022/06/30	1	39.40	0	0.00	39.15	1	242	0.41%
2022/06/24	5	39.70	0	0.00	39.90	5	225	2.21%
2022/06/22	1	39.50	0	0.00	39.05	1	231	0.43%
2022/06/15	0	0.00	1	40.75	40.30	-1	227	-0.44%
2022/06/13	0	40.50	0	0.00	40.20	0	230	0.00%
2022/06/10	6	40.60	0	0.00	40.60	6	232	2.58%
2022/06/01	3	40.40	0	0.00	40.60	3	267	1.12%
2022/05/16	0	0.00	4	39.83	39.95	-4	310	-1.29%
2022/05/12	1	39.50	0	0.00	39.30	1	315	0.32%
2022/05/04	1	40.00	0	0.00	39.95	1	344	0.29%
2022/05/03	0	0.00	0	40.10	39.95	0	351	0.00%
2022/04/27	2	39.40	0	0.00	39.70	2	376	0.53%
2022/04/15	2	40.68	1	40.70	40.55	1	397	0.25%
2022/04/14	3	41.32	4	41.26	41.00	-1	408	-0.24%
2022/04/13	6	40.72	0	0.00	40.95	6	413	1.45%
2022/04/12	2	40.35	0	0.00	40.50	2	427	0.47%
2022/04/07	1	40.85	0	0.00	40.55	1	614	0.16%
2022/03/28	2	40.40	0	0.00	40.90	2	650	0.31%
2022/03/25	3	40.80	0	0.00	40.80	3	648	0.46%
2022/03/24	3	41.03	0	0.00	41.05	3	643	0.47%
2022/03/18	5	41.47	0	0.00	41.55	5	639	0.78%
2022/03/17	0	0.00	2	41.45	41.25	-2	638	-0.31%
2022/03/15	2	40.80	0	0.00	40.70	2	638	0.31%
2022/03/10	0	41.40	0	0.00	41.20	0	641	0.00%
2022/03/09	1	40.20	0	0.00	40.45	1	643	0.16%
2022/03/08	0	0.00	0	41.30	39.95	0	646	0.00%
2022/03/07	1	41.00	0	0.00	41.00	1	640	0.16%
2022/03/04	0	0.00	10	42.15	42.10	-10	634	-1.58%
2022/03/02	0	42.30	0	0.00	42.20	0	663	0.00%
2022/03/01	0	0.00	6	42.00	42.20	-6	784	-0.77%
2022/02/25	5	41.80	0	41.70	41.85	5	799	0.62%
2022/02/21	0	0.00	6	43.11	43.10	-6	801	-0.75%
2022/02/15	0	0.00	10	42.72	42.70	-10	815	-1.23%
2022/02/14	0	0.00	1	42.90	42.90	-1	823	-0.12%
2022/02/11	0	0.00	11	43.57	43.45	-11	842	-1.31%
2022/02/08	0	0.00	3	42.60	42.90	-3	850	-0.35%
2022/01/21	1	42.85	0	0.00	42.50	1	856	0.12%
2022/01/20	0.1	43.60	1	43.20	43.60	-0.9	849	-0.11%
2022/01/19	0	0.00	0.1	42.95	42.95	-0.1	840	-0.02%
2022/01/18	3	43.18	2.1	43.52	42.90	0.9	838	0.11%
2022/01/13	2	43.50	2	43.43	43.30	0	837	0.00%
2022/01/12	3	43.02	1	43.00	43.50	2	831	0.24%
2022/01/10	2	42.55	0	0.00	43.30	2	842	0.24%
2022/01/06	1	43.25	0	0.00	43.40	1	851	0.12%
2022/01/04	11	44.36	2	44.30	44.15	9	833	1.08%
2022/01/03	5	45.79	13	45.83	44.85	-8	807	-0.99%
2021/12/30	3	43.43	0	0.00	43.75	3	681	0.44%
2021/12/29	1	43.20	4	43.28	43.40	-3	657	-0.46%
2021/12/23	1	42.25	1	42.30	42.40	0	653	0.00%
2021/12/20	1	41.65	0	0.00	41.65	1	683	0.15%
2021/12/17	1	41.80	0	0.00	41.85	1	685	0.15%
2021/12/16	1	42.00	0	0.00	42.05	1	684	0.15%
2021/12/15	1	41.95	0	0.00	41.95	1	688	0.15%
2021/12/14	1	41.85	0	0.00	41.75	1	702	0.14%
2021/12/10	2	41.98	2	42.00	42.00	0	705	0.00%
2021/12/08	2	42.33	0	0.00	42.25	2	719	0.28%
2021/12/07	1	42.20	0	0.00	42.20	1	786	0.13%
2021/12/03	1	41.90	0	0.00	41.95	1	795	0.13%
2021/12/02	2	41.95	0	0.00	41.95	2	793	0.25%
2021/12/01	2	42.13	0	0.00	42.60	2	800	0.25%
2021/11/30	2	42.15	3	42.10	42.10	-1	796	-0.13%
2021/11/29	1	41.15	1	41.90	41.85	0	794	0.00%
2021/11/26	6	42.42	0	0.00	42.20	6	783	0.77%
2021/11/25	12	44.35	43	44.14	43.20	-31	766	-4.04%
2021/11/24	0	0.00	12	44.18	44.45	-12	645	-1.86%
2021/11/23	0	0.00	3	43.85	43.75	-3	629	-0.48%
2021/11/18	2	43.20	0	0.00	43.50	2	627	0.32%
2021/11/17	1	43.50	0	0.00	43.60	1	626	0.16%
2021/11/12	7	43.21	0	0.00	42.90	7	636	1.10%
2021/11/11	17	43.39	0	0.00	43.25	17	640	2.66%
2021/11/10	5	43.65	43	43.60	43.55	-38	665	-5.71%
2021/11/08	0	0.00	1	42.70	42.90	-1	666	-0.15%
2021/11/05	1	42.90	7	42.88	42.90	-6	673	-0.89%
2021/11/04	0	0.00	7	42.31	42.40	-7	666	-1.05%
2021/11/01	0	0.00	12	42.05	41.95	-12	692	-1.73%
2021/10/29	0	0.00	2	41.75	41.80	-2	691	-0.29%
2021/10/20	2	41.50	0	0.00	41.50	2	772	0.26%
2021/10/19	5	41.40	0	0.00	41.40	5	784	0.64%
2021/10/18	6	40.97	0	0.00	40.95	6	783	0.77%
2021/10/15	0	0.00	2	41.23	42.40	-2	782	-0.26%
2021/10/14	2	40.05	0	0.00	40.15	2	773	0.26%
2021/10/12	0	0.00	1	40.30	40.20	-1	792	-0.13%
2021/10/07	1	40.75	0	0.00	40.90	1	829	0.12%
2021/10/05	8	39.41	7	40.48	40.30	1	863	0.12%
2021/10/01	16	41.21	1	41.10	40.80	15	860	1.74%
2021/09/30	3	42.15	0	0.00	42.30	3	856	0.35%
2021/09/29	5	42.14	0	0.00	42.05	5	862	0.58%
2021/09/28	10	42.67	20	43.01	43.00	-10	865	-1.16%
2021/09/27	2	42.85	1	42.60	42.60	1	856	0.12%
2021/09/24	0	0.00	15	42.01	42.05	-15	852	-1.76%
2021/09/23	0	0.00	1	41.55	41.50	-1	859	-0.12%
2021/09/17	3	42.45	6.1	42.47	42.40	-3.1	873	-0.35%
2021/09/16	1	41.50	0	0.00	41.60	1	866	0.12%
2021/09/15	19	41.34	0	0.00	41.25	19	879	2.16%
2021/09/14	14.1	41.80	2	41.80	41.85	12.1	887	1.36%
2021/09/13	2	42.18	1	41.95	42.20	1	897	0.11%
2021/09/10	25	42.56	30	42.80	42.65	-5	905	-0.55%
2021/09/08	2	38.95	0	0.00	39.00	2	852	0.23%
2021/09/07	3.1	40.40	1	40.30	40.00	2.1	849	0.25%
2021/09/06	5	40.61	0	0.00	40.50	5	859	0.58%
2021/09/03	0	0.00	1	40.55	40.55	-1	853	-0.12%
2021/09/02	4	40.73	0	0.00	40.40	4	866	0.46%
2021/09/01	2	40.80	0	0.00	40.80	2	887	0.23%
2021/08/26	0	0.00	2	40.95	39.90	-2	966	-0.21%
2021/08/24	1	39.85	0	0.00	39.60	1	1,152	0.09%
2021/08/23	5	39.50	0	0.00	39.55	5	1,227	0.41%
2021/08/20	1	38.50	0	0.00	38.60	1	1,254	0.08%
2021/08/19	1	38.90	0	0.00	38.80	1	1,247	0.08%
2021/08/18	2.1	38.95	0	40.00	39.60	2	1,243	0.16%
2021/08/17	1	39.85	1	40.00	39.35	0	1,245	0.00%
2021/08/16	7	39.83	0.1	40.00	39.70	6.9	1,243	0.56%
2021/08/13	1	43.20	1	43.60	43.20	0	1,219	0.00%
2021/08/12	2.1	43.28	0	0.00	43.30	2.1	1,218	0.17%
2021/08/11	7.1	43.83	0	0.00	43.85	7.1	1,212	0.58%
2021/08/10	4	44.21	3	44.00	43.95	1	1,217	0.08%
2021/08/09	4	44.49	0	0.00	44.45	4	1,240	0.32%
2021/08/06	9	45.19	5	45.05	44.90	4	1,256	0.32%
2021/08/05	0	0.00	5.2	45.68	45.60	-5.2	1,270	-0.41%
2021/08/03	1	45.05	0	0.00	45.30	1	1,345	0.07%
2021/08/02	0	0.00	20	45.34	45.55	-20	1,349	-1.48%
2021/07/28	7	43.72	0	0.00	43.60	7	1,354	0.52%
2021/07/26	0	0.00	9	44.70	44.80	-9	1,423	-0.63%
2021/07/23	0	0.00	1	44.05	43.90	-1	1,435	-0.07%
2021/07/22	2	43.90	0	0.00	43.55	2	1,455	0.14%
2021/07/21	1	43.50	0	0.00	43.10	1	1,482	0.07%
2021/07/20	1	43.40	0	0.00	43.45	1	1,498	0.07%
2021/07/19	0	0.00	2	44.65	44.30	-2	1,518	-0.13%
2021/07/16	0	0.00	4	44.70	44.80	-4	1,742	-0.23%
2021/07/15	2	44.85	0	0.00	45.15	2	1,765	0.11%
2021/07/14	4	44.50	0	0.00	44.30	4	1,788	0.22%
2021/07/13	3	45.15	1	44.75	44.65	2	1,808	0.11%
2021/07/12	3	44.17	0	0.00	44.15	3	1,817	0.17%
2021/07/09	2	43.88	1	43.65	43.70	1	1,856	0.05%
2021/07/07	7	44.30	0	0.00	44.10	7	1,978	0.35%
2021/07/06	4	44.25	0	0.00	44.25	4	2,080	0.19%
2021/07/05	5.1	44.60	0	0.00	44.70	5.1	2,166	0.24%
2021/07/02	3	44.00	1	43.85	43.90	2	2,305	0.09%
2021/07/01	2	43.80	5	44.07	43.80	-3	2,527	-0.12%
2021/06/29	10	43.98	4	43.60	43.65	6	2,901	0.21%
2021/06/28	3	44.05	1	44.15	43.90	2	3,193	0.06%
2021/06/25	4	43.76	2	44.20	43.90	2	3,306	0.06%
2021/06/24	5	43.25	0	0.00	43.40	5	3,350	0.15%
2021/06/23	11	43.17	6	43.22	43.30	5	3,385	0.15%
2021/06/22	15	43.14	1	43.65	42.85	14	3,396	0.41%
2021/06/21	6	43.39	0	43.20	43.20	6	3,394	0.18%
2021/06/18	3	44.37	6	44.40	44.30	-3	3,401	-0.09%
2021/06/17	0	0.00	1	44.70	44.80	-1	3,425	-0.03%
2021/06/16	3	44.67	0	0.00	44.55	3	3,510	0.09%
2021/06/15	1	45.15	1	45.05	45.15	0	3,568	0.00%
2021/06/10	1	44.50	1	44.75	44.50	0	3,685	0.00%
2021/06/09	13	44.80	0	44.60	44.55	13	3,891	0.33%
2021/06/08	0	0.00	2	46.18	45.50	-2	3,984	-0.05%
2021/06/07	12	45.70	0	0.00	45.60	12	3,983	0.30%
2021/06/04	1	45.20	0	0.00	44.50	1	3,988	0.03%
2021/06/03	15	45.16	1	45.00	45.05	14	4,005	0.35%
2021/06/02	3	45.68	2	45.90	45.60	1	4,127	0.02%
2021/06/01	19	47.91	81	47.71	47.35	-62	4,108	-1.51%
2021/05/31	0	0.00	17	45.75	46.40	-17	4,098	-0.41%
2021/05/28	5	43.15	0	0.00	44.25	5	4,039	0.12%
2021/05/24	0	0.00	1	42.05	42.00	-1	4,151	-0.02%
2021/05/21	6	41.65	0	0.00	41.45	6	4,162	0.14%
2021/05/19	7	42.02	0	0.00	41.65	7	4,169	0.17%
2021/05/17	3	39.40	3	39.38	39.10	0	4,172	0.00%
2021/05/13	4	40.73	0	0.00	41.20	4	4,124	0.10%
2021/05/12	18	42.97	3	41.75	41.55	15	4,101	0.37%
2021/05/11	8	45.54	2	45.80	44.50	6	4,055	0.15%
2021/05/10	4	47.69	3	47.70	47.65	1	4,019	0.02%
2021/05/07	0	0.00	4	47.74	48.05	-4	4,017	-0.10%
2021/05/06	2	46.15	2	46.40	46.00	0	4,013	0.00%
2021/05/05	4	46.69	8	46.45	46.35	-4	4,007	-0.10%
2021/05/04	12	46.25	19	45.99	46.65	-7	4,005	-0.17%
2021/05/03	16	48.19	1	48.65	47.70	15	3,971	0.38%
2021/04/29	13	49.19	0	0.00	49.20	13	3,938	0.33%
2021/04/28	7.1	49.38	7	48.75	48.60	0.1	3,933	0.00%
2021/04/27	2	49.58	28	49.39	49.30	-26	3,937	-0.66%
2021/04/26	10	50.20	24	49.99	50.00	-14	3,913	-0.36%
2021/04/23	2	50.05	0	0.00	49.90	2	3,907	0.05%
2021/04/22	32	52.07	17.3	51.40	50.10	14.7	3,948	0.37%
2021/04/21	5	49.98	5	50.40	50.10	0	3,736	0.00%
2021/04/20	7	50.44	5	50.60	50.90	2	3,723	0.05%
2021/04/19	2	49.10	2	49.08	49.00	0	3,710	0.00%
2021/04/16	3	49.63	11	50.10	49.50	-8	3,718	-0.22%
2021/04/15	2	50.05	13	50.42	50.30	-11	3,718	-0.30%
2021/04/14	9	49.24	2	48.88	50.00	7	3,796	0.18%
2021/04/13	10	50.26	2	49.80	49.40	8	3,799	0.21%
2021/04/12	24.1	50.30	5.6	50.93	50.10	18.5	3,970	0.47%
2021/04/09	2.3	51.32	4.1	51.90	51.90	-1.8	3,932	-0.05%
2021/04/08	19	51.36	15	52.63	52.20	4	3,862	0.10%
2021/04/07	25	51.59	6	52.52	50.70	19	3,714	0.51%
2021/04/06	36.6	52.91	27.7	53.24	52.50	8.9	3,493	0.25%
2021/04/01	7	49.41	10	49.59	49.60	-3	3,216	-0.09%
2021/03/31	27	49.60	30	49.57	48.90	-3	3,118	-0.10%
2021/03/30	9	47.92	13	47.93	48.20	-4	2,822	-0.14%
2021/03/29	7	46.74	1.1	47.09	47.25	5.9	2,705	0.22%
2021/03/26	10	46.55	0	0.00	46.60	10	2,704	0.37%
2021/03/25	3	45.60	3	45.62	45.55	0	2,676	0.00%
2021/03/23	3	45.13	5	45.00	45.15	-2	2,646	-0.08%
2021/03/22	8	45.28	0	0.00	45.20	8	2,631	0.30%
2021/03/19	3	45.72	0	0.00	45.20	3	2,616	0.11%
2021/03/18	1	46.80	3	47.95	46.95	-2	2,538	-0.08%
2021/03/17	4	47.30	2	47.10	47.30	2	2,496	0.08%
2021/03/16	8	47.97	19	47.96	47.55	-11	2,473	-0.44%
2021/03/15	18	47.83	21	48.40	48.40	-3	2,402	-0.12%
2021/03/12	10	47.30	30	47.30	47.60	-20	2,209	-0.91%
2021/03/11	8	45.69	2	46.10	45.55	6	2,186	0.27%
2021/03/10	1	45.15	5	45.43	45.35	-4	2,286	-0.17%
2021/03/09	1	45.45	7.6	45.38	45.85	-6.6	2,292	-0.29%
2021/03/08	1	46.20	8	46.69	46.15	-7	2,275	-0.31%
2021/03/05	2	45.35	15	44.81	45.20	-13	2,151	-0.60%
2021/03/04	11	45.90	10	46.37	45.35	1	2,166	0.05%
2021/02/26	1	44.80	12	45.09	44.85	-11	2,003	-0.55%
2021/02/25	5	45.18	4	45.49	45.20	1	1,981	0.05%
2021/02/24	10	45.18	10	45.24	45.05	0	1,950	0.00%
2021/02/23	1	43.90	1	44.20	44.20	0	1,878	0.00%
2021/02/19	3	43.50	3	43.15	43.50	0	1,855	0.00%
2021/02/18	1	43.65	3	43.38	43.45	-2	1,875	-0.11%
2021/02/05	10	41.80	3	41.88	41.95	7	1,861	0.38%
2021/02/04	8	41.97	0	0.00	41.65	8	1,861	0.43%
2021/02/02	0	0.00	1	41.50	41.90	-1	1,870	-0.05%
2021/02/01	0	42.15	0	0.00	40.80	0	1,862	0.00%
2021/01/29	1	41.05	0	0.00	41.15	1	1,855	0.05%
2021/01/28	2	41.28	1	41.30	41.30	1	1,847	0.05%
2021/01/27	3	42.23	0	0.00	41.95	3	1,847	0.16%
2021/01/26	0	0.00	1	41.85	42.00	-1	1,846	-0.05%
2021/01/25	7	42.04	10	42.15	42.25	-3	1,849	-0.16%
2021/01/22	3	42.42	0	0.00	42.45	3	1,845	0.16%
2021/01/21	2	43.15	1	42.75	42.50	1	1,837	0.05%
2021/01/20	3	43.43	1	43.80	42.55	2	1,823	0.11%
2021/01/19	2	44.30	2	44.90	44.25	0	1,789	0.00%
2021/01/15	15	45.77	7	44.88	44.60	8	1,782	0.45%
2021/01/14	2	45.15	0	0.00	45.15	2	1,722	0.12%
2021/01/13	1	45.10	0	0.00	44.95	1	1,707	0.06%
2021/01/12	3	45.72	2	45.15	45.05	1	1,690	0.06%
2021/01/11	3	45.08	0	0.00	46.05	3	1,655	0.18%
2021/01/08	13	45.89	1	45.75	45.70	12	1,624	0.74%
2021/01/07	4	46.89	5	46.76	46.70	-1	1,588	-0.06%
2021/01/06	5	45.88	20	45.52	45.15	-15	1,466	-1.02%
2021/01/05	21	46.37	10	46.27	46.70	11	1,394	0.79%
2020/12/30	2	42.90	0	0.00	42.85	2	1,081	0.18%
2020/12/29	2	42.85	0	0.00	42.80	2	1,084	0.18%
2020/12/28	5	42.63	0	0.00	43.35	5	1,083	0.46%
2020/12/25	0	0.00	1	42.75	42.60	-1	1,074	-0.09%
2020/12/23	6	42.65	0	0.00	42.70	6	1,075	0.56%
2020/12/22	6	43.73	2	43.78	42.75	4	1,086	0.37%
2020/12/21	0	0.00	1	43.65	43.60	-1	1,054	-0.09%
2020/12/17	0	0.00	14	42.73	42.35	-14	1,051	-1.33%
2020/12/15	2	41.93	0	0.00	41.90	2	1,080	0.19%
2020/12/14	1	43.05	1	43.20	43.00	0	1,065	0.00%
2020/12/10	1	43.50	1	43.60	43.10	0	1,050	0.00%
2020/12/09	2	44.50	0	0.00	44.10	2	1,044	0.19%
2020/12/08	11	44.75	2	44.63	44.75	9	1,045	0.86%
2020/12/07	3	44.15	0	0.00	44.35	3	1,043	0.29%
2020/12/04	7	45.96	14	45.04	45.05	-7	975	-0.72%
2020/12/03	0	0.00	1	43.85	43.60	-1	858	-0.12%
2020/12/01	1	42.70	0	0.00	43.00	1	854	0.12%
2020/11/30	1	43.15	3	43.01	43.15	-2	860	-0.24%
2020/11/25	3	42.37	0	0.00	42.25	3	1,016	0.30%
2020/11/24	3	42.20	1	42.20	42.30	2	1,028	0.19%
2020/11/23	2	42.18	0	0.00	42.15	2	1,085	0.18%
2020/11/18	3	41.90	0	0.00	42.00	3	1,250	0.24%
2020/11/17	7	42.53	0	0.00	42.15	7	1,262	0.55%
2020/11/16	0	41.85	0	0.00	41.85	0	1,278	0.00%
2020/11/12	0	0.00	1	41.30	41.35	-1	1,305	-0.08%
2020/11/11	1	41.55	0	0.00	41.35	1	1,324	0.08%
2020/11/04	0	0.00	1	41.15	41.30	-1	1,392	-0.07%
2020/11/03	1	39.75	0	0.00	40.10	1	1,396	0.07%
2020/10/30	3	39.85	0	0.00	39.85	3	1,443	0.21%
2020/10/29	0	0.00	1	39.90	40.15	-1	1,445	-0.07%
2020/10/20	3	41.00	0	0.00	40.90	3	1,836	0.16%
2020/10/19	0	0.00	8	40.34	40.40	-8	1,886	-0.42%
2020/10/14	0	0.00	1	41.25	40.75	-1	2,050	-0.05%
2020/10/12	0	0.00	1	41.20	40.95	-1	2,132	-0.05%
2020/09/30	1	41.10	0	0.00	41.10	1	2,681	0.04%
2020/09/25	3	40.38	4	40.24	40.10	-1	3,451	-0.03%
2020/09/23	1	41.85	0	0.00	41.90	1	3,494	0.03%
2020/09/21	5	43.34	0	0.00	43.05	5	3,526	0.14%
2020/09/18	2	42.70	0	0.00	43.80	2	3,519	0.06%
2020/09/17	0	0.00	2	42.30	42.45	-2	3,499	-0.06%
2020/09/16	2	42.90	0	0.00	42.30	2	3,504	0.06%
2020/09/14	1	42.70	0	0.00	42.75	1	3,526	0.03%
2020/09/10	1	43.80	0	0.00	43.00	1	3,507	0.03%
2020/09/09	3	43.90	0	0.00	43.90	3	3,492	0.09%
2020/09/08	0	0.00	2	44.55	44.70	-2	3,476	-0.06%
2020/09/07	5	45.00	0	0.00	44.55	5	3,478	0.14%
2020/09/02	0	0.00	1	45.30	45.35	-1	3,467	-0.03%
2020/08/31	12.1	46.60	6	46.44	46.20	6.1	3,432	0.18%
2020/08/28	0	44.60	18	44.73	44.35	-18	3,292	-0.55%
2020/08/27	4	45.89	1	45.25	45.15	3	3,278	0.09%
2020/08/26	0	0.00	2	45.15	45.15	-2	3,224	-0.06%
2020/08/25	2	45.03	1	45.25	45.40	1	3,196	0.03%
2020/08/24	3	45.00	5	45.16	45.10	-2	3,156	-0.06%
2020/08/21	3	42.62	4	42.78	42.85	-1	3,051	-0.03%
2020/08/20	0	0.00	1	41.25	41.70	-1	3,032	-0.03%
2020/08/19	1	43.10	1	43.20	43.15	0	2,997	0.00%
2020/08/18	7	43.89	0	0.00	43.90	7	2,984	0.23%
2020/08/17	0	0.00	1	44.70	44.60	-1	2,965	-0.03%
2020/08/12	0	0.00	2	43.78	43.70	-2	2,915	-0.07%
2020/08/11	2	43.85	0	0.00	43.35	2	2,907	0.07%
2020/08/07	0	0.00	6	44.35	44.25	-6	2,921	-0.21%
2020/08/06	0	0.00	1	44.90	44.90	-1	2,913	-0.03%
2020/08/04	5	44.40	0	0.00	44.40	5	2,932	0.17%
2020/08/03	1	44.40	1	44.30	44.30	0	2,989	0.00%
2020/07/31	1	44.90	0	0.00	44.90	1	3,001	0.03%
2020/07/30	0	0.00	3	44.40	44.45	-3	2,976	-0.10%
2020/07/29	0	0.00	0.1	44.90	44.50	-0.1	2,951	0.00%
2020/07/28	3	45.25	0	0.00	44.25	3	2,924	0.10%
2020/07/27	8	48.62	1	46.60	46.20	7	2,815	0.25%
2020/07/24	1	49.15	3	47.23	47.15	-2	2,675	-0.07%
2020/07/23	6	48.83	7	49.29	48.70	-1	2,598	-0.04%
2020/07/22	6	51.08	6	49.87	50.70	0	2,542	0.00%
2020/07/21	8	47.91	0	0.00	48.00	8	2,431	0.33%
2020/07/20	0	0.00	1	46.20	46.90	-1	2,388	-0.04%
2020/07/17	1	47.95	15	48.27	47.30	-14	2,362	-0.59%
2020/07/16	0	0.00	2	46.55	46.95	-2	2,315	-0.09%
2020/07/15	14	48.25	1	48.00	47.75	13	2,281	0.57%
2020/07/14	12	48.67	0	0.00	47.80	12	2,232	0.54%
2020/07/13	2	50.35	5.2	50.80	50.10	-3.2	2,161	-0.15%
2020/07/10	1	50.80	11	49.98	51.40	-10	2,095	-0.48%
2020/07/09	4	51.90	14	52.33	50.80	-10	1,975	-0.51%
2020/07/08	26	53.22	42	53.46	53.40	-16	1,737	-0.92%
2020/07/07	0	0.00	8	50.00	50.00	-8	1,121	-0.71%
2020/07/06	2	45.50	21	45.50	45.50	-19	999	-1.90%
2020/07/03	0	0.00	10	41.40	41.40	-10	974	-1.03%
2020/07/02	1	36.70	1	37.10	37.65	0	952	0.00%
2020/07/01	2	38.95	0	0.00	39.00	2	903	0.22%
2020/06/30	3	38.80	0	0.00	38.90	3	867	0.35%
2020/06/24	0	0.00	1	38.95	39.00	-1	849	-0.12%
2020/06/23	1	38.95	0	0.00	38.85	1	857	0.12%
2020/06/22	0	0.00	3	39.17	39.15	-3	852	-0.35%
2020/06/18	1	38.60	1	38.55	38.55	0	825	0.00%
2020/06/17	3	38.30	2	38.38	38.40	1	821	0.12%
2020/06/12	5	36.70	0	0.00	37.10	5	846	0.59%
2020/06/11	0	0.00	6	37.53	37.45	-6	840	-0.71%
2020/06/09	1	38.10	0	0.00	38.20	1	845	0.12%
2020/06/05	5	38.20	0	0.00	38.10	5	843	0.59%
2020/05/20	1	37.15	0	0.00	37.00	1	840	0.12%
2020/05/18	1	37.00	0	0.00	37.05	1	834	0.12%
2020/05/15	1	38.25	1	37.40	37.25	0	830	0.00%
2020/05/14	0	0.00	94	37.07	37.05	-94	794	-11.83%
2020/05/13	0	0.00	1	37.20	37.50	-1	781	-0.13%
2020/05/12	3	37.90	0	0.00	37.50	3	773	0.39%
2020/05/11	96	38.19	7	38.07	38.10	89	751	11.85%
2020/05/08	4	36.73	3	37.37	36.95	1	698	0.14%
2020/05/06	0	0.00	2	33.35	33.25	-2	615	-0.32%
2020/04/21	0	0.00	12	32.65	32.00	-12	650	-1.85%
2020/04/20	12	33.35	0	0.00	33.40	12	642	1.87%
2020/04/17	2	33.40	0	0.00	33.45	2	643	0.31%
2020/04/15	5	33.00	1	32.95	33.00	4	644	0.62%
2020/04/14	1	32.60	1	32.70	32.80	0	641	0.00%
2020/04/13	0	0.00	5	32.00	32.05	-5	644	-0.78%
2020/04/09	0	0.00	2	32.10	32.40	-2	650	-0.31%
2020/04/08	0	0.00	3	31.30	31.70	-3	641	-0.47%
2020/04/07	3	31.13	0	0.00	31.35	3	635	0.47%
2020/04/06	0	0.00	2	30.35	30.70	-2	627	-0.32%
2020/03/31	1	30.00	0	0.00	30.40	1	627	0.16%
2020/03/27	1	30.45	0	0.00	30.20	1	620	0.16%
2020/03/25	2	29.25	4	29.40	29.35	-2	611	-0.33%
2020/03/24	1	28.10	0	0.00	28.25	1	614	0.16%
2020/03/20	5	27.75	1	27.00	27.80	4	620	0.64%
2020/03/19	7	25.53	0	0.00	25.60	7	607	1.15%
2020/03/18	2	28.73	0	0.00	28.30	2	587	0.34%
2020/03/13	1	28.60	2	28.50	29.00	-1	565	-0.18%
2020/03/12	3	31.55	0	0.00	31.20	3	541	0.55%
2020/03/11	1	33.60	0	0.00	33.60	1	522	0.19%
2020/03/10	1	33.00	2	33.50	33.60	-1	522	-0.19%
2020/03/06	2	34.55	0	0.00	34.60	2	504	0.40%
2020/03/02	1	34.70	0	0.00	34.55	1	520	0.19%
2020/02/26	1	35.75	0	0.00	35.60	1	518	0.19%
2020/02/24	1	35.50	0	0.00	35.65	1	523	0.19%
2020/02/10	6	34.98	2	35.00	34.95	4	554	0.72%
2020/01/31	1	36.65	0	0.00	36.65	1	584	0.17%
2020/01/30	2	37.00	7	37.67	36.50	-5	582	-0.86%
2020/01/20	0	0.00	5	39.10	39.00	-5	560	-0.89%
2020/01/16	0	0.00	1	39.15	39.15	-1	570	-0.18%
2020/01/14	2	38.90	1	39.05	39.10	1	586	0.17%
2020/01/10	5	38.22	0	0.00	38.10	5	644	0.78%
2020/01/09	1	38.45	1	38.40	38.30	0	643	0.00%
2020/01/08	3	38.40	0	0.00	38.40	3	645	0.46%
2020/01/07	8	38.76	0	0.00	38.80	8	653	1.22%
2020/01/06	3	39.05	0	0.00	38.90	3	654	0.46%
2019/12/30	4	39.65	0	0.00	39.60	4	717	0.56%
2019/12/26	4	39.90	0	0.00	39.75	4	745	0.54%
2019/12/24	2	39.73	0	0.00	39.65	2	798	0.25%
2019/12/20	2	40.10	12	40.23	40.15	-10	833	-1.20%
2019/12/19	2	40.25	4	40.24	40.25	-2	830	-0.24%
2019/12/05	5	39.00	0	0.00	39.15	5	913	0.55%
2019/11/28	5	39.80	0	0.00	39.95	5	935	0.53%
2019/11/22	15	39.20	2	39.25	39.00	13	918	1.41%
2019/11/19	0	0.00	2	39.08	38.95	-2	934	-0.21%
2019/11/14	1	38.60	0	0.00	38.50	1	984	0.10%
2019/11/13	1	38.55	0	0.00	38.55	1	991	0.10%
2019/11/12	0	0.00	1	38.75	38.55	-1	993	-0.10%
2019/11/11	1	38.90	0	0.00	38.90	1	985	0.10%
2019/11/05	1	40.50	0	0.00	40.30	1	988	0.10%
2019/11/04	1	40.00	0	0.00	40.25	1	982	0.10%
2019/10/31	1	38.90	0	0.00	38.80	1	971	0.10%
2019/10/24	0	0.00	1	38.95	38.95	-1	972	-0.10%
2019/10/23	1	38.80	0	0.00	38.60	1	974	0.10%
2019/10/22	0	0.00	3	39.07	39.10	-3	991	-0.30%
2019/10/21	4	39.58	0	0.00	39.20	4	997	0.40%
2019/10/18	1	39.20	1	39.35	39.50	0	980	0.00%
2019/10/15	5	37.85	1	37.75	38.05	4	940	0.43%
2019/10/14	1	37.35	1	37.45	37.30	0	940	0.00%
2019/10/08	4	37.55	1	37.40	37.40	3	942	0.32%
2019/10/07	4	36.94	4	36.94	36.80	0	942	0.00%
2019/10/04	1	37.20	0	0.00	37.20	1	1,001	0.10%
2019/10/03	1	37.90	0	0.00	38.00	1	1,043	0.10%
2019/10/02	1	38.00	1	37.80	38.60	0	1,064	0.00%
2019/10/01	0	0.00	2	38.10	37.95	-2	1,070	-0.19%
2019/09/27	1	38.70	1	38.70	38.70	0	1,051	0.00%
2019/09/25	3	39.33	1	39.15	39.05	2	1,072	0.19%
2019/09/24	0	0.00	3	40.10	40.05	-3	1,055	-0.28%
2019/09/23	2	40.20	4	40.24	40.10	-2	1,060	-0.19%
2019/09/20	0	0.00	1	40.25	40.30	-1	1,064	-0.09%
2019/09/19	7	39.82	0	0.00	40.00	7	1,055	0.66%
2019/09/17	5	39.70	0	0.00	39.70	5	1,052	0.48%
2019/09/12	2	40.30	3	40.38	40.35	-1	1,049	-0.10%
2019/09/11	1	40.05	1	40.00	40.00	0	1,054	0.00%
2019/09/10	2	40.00	20	40.45	40.10	-18	1,059	-1.70%
2019/09/03	0	0.00	1	42.10	42.00	-1	1,030	-0.10%
2019/09/02	15	41.95	0	0.00	42.00	15	1,038	1.44%
2019/08/30	2	41.55	1	41.85	41.65	1	1,036	0.10%
2019/08/29	6	41.45	0	0.00	41.45	6	1,041	0.58%
2019/08/27	7	41.65	0.1	41.50	41.35	6.9	1,047	0.66%
2019/08/26	5	41.60	0	0.00	41.45	5	1,047	0.48%
2019/08/23	2.2	42.35	0	0.00	42.40	2.2	1,048	0.21%
2019/08/22	4	42.55	0	0.00	42.45	4	1,070	0.37%
2019/08/21	2	42.90	0	0.00	42.55	2	1,070	0.19%
2019/08/20	0	0.00	9	42.72	42.95	-9	1,067	-0.84%
2019/08/19	5	42.31	0	0.00	42.15	5	1,046	0.48%
2019/08/16	5	41.86	0	42.00	41.95	5	1,081	0.46%
2019/08/14	1	41.90	0	0.00	41.80	1	1,106	0.09%
2019/08/13	2	41.90	3	41.85	41.80	-1	1,132	-0.09%
2019/08/12	3	42.88	1	42.80	42.75	2	1,159	0.17%
2019/08/08	3	42.00	0	0.00	42.10	3	1,193	0.25%
2019/08/07	1	41.65	0	0.00	41.70	1	1,275	0.08%
2019/08/06	5	40.80	0	0.00	41.30	5	1,320	0.38%
2019/07/24	0	0.00	2	45.68	45.80	-2	1,606	-0.12%
2019/07/22	0	0.00	3	44.65	44.65	-3	1,611	-0.19%
2019/07/18	0	0.00	2	44.45	44.45	-2	1,700	-0.12%
2019/07/16	0	0.00	1	44.60	44.45	-1	1,753	-0.06%
2019/07/12	0	0.00	1	45.25	45.10	-1	1,768	-0.06%
2019/07/09	2	48.88	0	0.00	48.95	2	1,784	0.11%
2019/07/08	1	48.40	3	48.40	48.40	-2	1,770	-0.11%
2019/07/05	11	48.20	5	48.20	48.25	6	1,791	0.33%
2019/07/03	1	48.30	5	48.15	48.25	-4	1,838	-0.22%
2019/07/02	5	47.92	0	0.00	47.85	5	1,833	0.27%
2019/07/01	2	48.30	0	0.00	47.95	2	1,843	0.11%
2019/06/28	1	47.85	4	47.85	47.90	-3	1,863	-0.16%
2019/06/27	4	47.25	0	0.00	47.70	4	1,929	0.21%
2019/06/25	0	0.00	3	47.70	47.60	-3	1,999	-0.15%
2019/06/21	0	0.00	1	47.45	47.10	-1	2,084	-0.05%
2019/06/18	0	0.00	1	46.90	47.10	-1	2,118	-0.05%
2019/06/14	1	46.55	0	0.00	46.55	1	2,110	0.05%
2019/06/12	1	47.05	2	47.20	47.00	-1	2,140	-0.05%
2019/06/11	0	0.00	1	46.60	46.80	-1	2,137	-0.05%
2019/06/10	1	46.45	0	0.00	46.55	1	2,133	0.05%
2019/06/04	2	46.28	1	46.20	46.10	1	2,142	0.05%
2019/05/31	1	46.55	0	0.00	46.60	1	2,147	0.05%
2019/05/30	2	45.30	0	0.00	46.40	2	2,146	0.09%
2019/05/24	1	47.30	1	46.85	46.90	0	2,158	0.00%
2019/05/23	0	0.00	2	46.38	46.25	-2	2,142	-0.09%
2019/05/22	2	48.05	2	48.45	47.75	0	2,103	0.00%
2019/05/21	3	48.25	3	48.47	48.40	0	2,088	0.00%
2019/05/20	3	48.65	2	48.83	48.50	1	2,065	0.05%
2019/05/17	2	50.10	1	50.20	49.00	1	2,047	0.05%
2019/05/16	3	50.43	2	51.35	50.10	1	2,022	0.05%
2019/05/15	3	51.33	0	0.00	51.70	3	1,996	0.15%
2019/05/14	5	49.07	6	49.54	50.30	-1	1,919	-0.05%
2019/05/13	8	50.61	6	51.12	50.40	2	1,877	0.11%
2019/05/10	2	49.70	0	0.00	50.00	2	1,744	0.11%
2019/05/08	0	0.00	14	49.89	49.80	-14	1,677	-0.83%
2019/05/07	1	49.25	2	49.28	49.55	-1	1,646	-0.06%
2019/05/06	1	47.80	1	48.10	47.90	0	1,626	0.00%
2019/05/03	5	49.19	1	49.10	48.90	4	1,606	0.25%
2019/05/02	3	49.68	1	49.55	49.90	2	1,582	0.13%
2019/04/30	1	50.00	0	0.00	50.00	1	1,561	0.06%
2019/04/29	1	48.95	1	49.50	48.65	0	1,548	0.00%
2019/04/26	2	49.98	1	49.55	49.65	1	1,528	0.07%
2019/04/25	1	50.40	5	50.56	50.60	-4	1,514	-0.26%
2019/04/24	3	49.77	1	50.00	49.85	2	1,471	0.14%
2019/04/23	2	49.00	3	48.47	49.20	-1	1,446	-0.07%
2019/04/22	4	49.19	0	0.00	48.75	4	1,420	0.28%
2019/04/19	5	49.83	1	49.60	49.80	4	1,395	0.29%
2019/04/18	2	50.10	4	50.15	49.60	-2	1,383	-0.14%
2019/04/17	0	0.00	2	50.10	49.80	-2	1,359	-0.15%
2019/04/16	3	50.20	4	50.45	49.95	-1	1,325	-0.08%
2019/04/15	1	50.30	1	50.30	51.00	0	1,297	0.00%
2019/04/11	0	0.00	7	49.76	50.10	-7	1,208	-0.58%
2019/04/10	3	49.77	1	49.15	49.15	2	1,152	0.17%
2019/04/08	1	48.85	0	0.00	48.65	1	1,069	0.09%
2019/04/03	4	48.51	1	48.20	48.15	3	1,048	0.29%
2019/04/02	1	48.05	0	0.00	48.35	1	1,023	0.10%
2019/04/01	3	48.75	4	48.18	47.85	-1	992	-0.10%
2019/03/29	0	46.80	1	47.35	47.00	-1	919	-0.11%
2019/03/28	0	0.00	11	47.03	47.00	-11	894	-1.23%
2019/03/27	1	46.15	1	46.50	46.50	0	859	0.00%
2019/03/26	9	46.41	13	46.39	46.20	-4	834	-0.48%
2019/03/25	1	44.25	0	0.00	45.00	1	766	0.13%
2019/03/22	0	0.00	8	44.85	44.90	-8	734	-1.09%
2019/03/15	0	0.00	10	43.75	43.50	-10	677	-1.48%
2019/03/11	0	0.00	2	42.85	42.85	-2	685	-0.29%
2019/03/08	0	0.00	1	41.60	42.25	-1	685	-0.15%
2019/03/07	8	41.89	0	0.00	41.70	8	718	1.11%
2019/03/04	2	42.13	0	0.00	42.35	2	800	0.25%
2019/02/27	0	0.00	2	42.55	42.75	-2	800	-0.25%
2019/02/20	2	41.38	1	41.25	41.30	1	790	0.13%
2019/02/15	4	41.70	2	42.50	41.70	2	783	0.26%
2019/01/24	2	40.40	0	0.00	40.20	2	794	0.25%
2019/01/11	0	0.00	2	41.40	40.75	-2	795	-0.25%
2019/01/09	2	40.60	0	0.00	40.80	2	798	0.25%
2019/01/02	2	42.50	0	0.00	41.60	2	885	0.23%
2018/12/18	1	42.70	1	42.70	42.70	0	925	0.00%
2018/12/11	0	0.00	1	43.10	43.10	-1	946	-0.11%
2018/12/07	1	44.00	0	0.00	43.80	1	947	0.11%
2018/12/06	0	0.00	3	42.35	42.60	-3	955	-0.31%
2018/12/05	3	43.95	0	0.00	43.85	3	948	0.32%
2018/12/04	3	44.50	0	0.00	44.90	3	970	0.31%
2018/11/27	0	0.00	5	43.00	43.40	-5	923	-0.54%
2018/11/20	0	0.00	9	40.99	40.90	-9	972	-0.93%
2018/11/13	1	40.15	1	39.00	40.35	0	1,057	0.00%
2018/11/01	1	39.70	2	39.10	39.65	-1	1,405	-0.07%
2018/10/26	2	38.20	1	38.00	37.25	1	1,555	0.06%
2018/10/25	1	38.00	1	38.55	38.50	0	1,573	0.00%
2018/10/24	1	39.15	0	0.00	39.40	1	1,578	0.06%
2018/10/23	7	39.56	10	39.86	39.50	-3	1,598	-0.19%
2018/10/19	0	0.00	0	39.65	39.65	0	1,603	0.00%
2018/10/18	5	39.60	0	0.00	39.65	5	1,597	0.31%
2018/10/16	0	0.00	1	38.35	38.35	-1	1,590	-0.06%
2018/10/15	2	37.85	0	0.00	37.85	2	1,593	0.13%
2018/10/12	2	37.80	0	0.00	38.20	2	1,592	0.13%
2018/10/11	4	38.50	2	38.75	37.35	2	1,594	0.13%
2018/10/08	1	40.95	0	0.00	40.95	1	1,532	0.07%
2018/10/05	3	41.92	0	0.00	41.00	3	1,534	0.20%
2018/10/03	1	42.25	0	0.00	42.40	1	1,527	0.07%
2018/10/02	3	41.80	0	0.00	42.25	3	1,530	0.20%
2018/09/28	1	42.10	0	0.00	42.05	1	1,557	0.06%
2018/09/27	1	42.60	0	0.00	42.70	1	1,551	0.06%
2018/09/25	1	42.80	0	0.00	42.75	1	1,587	0.06%
2018/09/14	0	0.00	2	43.78	43.75	-2	1,639	-0.12%
2018/09/07	3	46.77	1	46.65	44.80	2	1,864	0.11%
2018/09/05	0	0.00	2	45.73	45.65	-2	1,856	-0.11%
2018/09/04	2	45.45	2	45.55	45.75	0	1,937	0.00%
2018/09/03	1	44.85	0	0.00	44.75	1	1,950	0.05%
2018/08/31	1	45.90	0	0.00	45.85	1	1,955	0.05%
2018/08/29	1	46.60	1	46.30	46.30	0	1,985	0.00%
2018/08/28	1	46.40	1	46.30	46.50	0	1,955	0.00%
2018/08/22	1	45.75	0	0.00	45.20	1	1,912	0.05%
2018/08/21	0	0.00	2	45.45	45.95	-2	1,903	-0.11%
2018/08/20	0	0.00	1	45.40	44.90	-1	1,895	-0.05%
2018/08/17	14	46.31	13	45.40	45.40	1	1,908	0.05%
2018/08/16	19	44.74	21	45.66	45.85	-2	1,861	-0.11%
2018/08/15	13	43.94	24	43.88	44.15	-11	1,755	-0.63%
2018/08/13	1	41.40	1	41.40	41.55	0	1,678	0.00%
2018/08/10	1	41.95	1	42.30	42.00	0	1,663	0.00%
2018/08/07	0	0.00	1	41.20	41.55	-1	1,651	-0.06%
2018/08/06	0	0.00	1	41.65	41.50	-1	1,643	-0.06%
2018/08/03	3	40.77	3	40.00	40.95	0	1,645	0.00%
2018/07/31	0	0.00	2	42.90	42.85	-2	1,511	-0.13%
2018/07/30	2	42.25	0	0.00	43.00	2	1,501	0.13%
2018/07/27	0.1	42.25	2	42.50	42.25	-1.9	1,483	-0.13%
2018/07/25	2	41.45	0	0.00	41.65	2	1,483	0.13%
2018/07/24	5	41.30	0	0.00	41.30	5	1,484	0.34%
2018/07/20	0	0.00	1	41.70	41.70	-1	1,505	-0.07%
2018/07/19	1	42.10	0	0.00	41.80	1	1,505	0.07%
2018/07/11	0	0.00	1	41.40	41.25	-1	1,565	-0.06%
2018/07/09	1	42.00	0	0.00	42.10	1	1,567	0.06%
2018/07/05	1	40.70	0	0.00	40.75	1	1,593	0.06%
2018/07/03	1	41.50	0	0.00	41.50	1	1,611	0.06%
2018/07/02	3	43.03	0	0.00	43.00	3	1,620	0.19%
2018/06/28	1	42.65	0	0.00	42.75	1	1,676	0.06%
2018/06/27	1	43.00	0.1	43.00	42.85	0.9	1,676	0.05%
2018/06/26	2	42.60	0	0.00	43.00	2	1,686	0.12%
2018/06/25	2	43.30	0	0.00	43.60	2	1,667	0.12%
2018/06/22	1	42.80	0	0.00	42.55	1	1,660	0.06%
2018/06/20	2	43.50	3	44.00	43.80	-1	1,659	-0.06%
2018/06/19	3	44.25	0	0.00	44.15	3	1,663	0.18%
2018/06/13	5	45.11	4.1	45.40	45.40	0.9	1,444	0.06%
2018/06/12	2	45.35	0	0.00	44.70	2	1,441	0.14%
2018/06/08	0	0.00	2	46.15	46.00	-2	1,409	-0.14%
2018/06/07	1	47.70	0	0.00	47.10	1	1,416	0.07%
2018/06/05	2	47.03	0	0.00	47.00	2	1,441	0.14%
2018/06/04	0	0.00	10	47.20	47.40	-10	1,479	-0.68%
2018/06/01	1	47.40	0	0.00	46.90	1	1,478	0.07%
2018/05/30	0	0.00	2	46.40	46.80	-2	1,476	-0.14%
2018/05/29	3	47.50	2	47.55	47.55	1	1,485	0.07%
2018/05/28	0	0.00	9	47.79	48.00	-9	1,519	-0.59%
2018/05/25	5	47.60	27	47.83	47.20	-22	1,525	-1.44%
2018/05/24	4	46.64	0	0.00	47.10	4	1,510	0.26%
2018/05/22	3	47.12	2	47.23	47.30	1	1,526	0.07%
2018/05/21	1	46.30	4	46.74	47.15	-3	1,519	-0.20%
2018/05/17	2	44.90	0	0.00	44.60	2	1,576	0.13%
2018/05/16	1	44.80	1	45.00	44.95	0	1,634	0.00%
2018/05/14	1	45.15	0	0.00	45.40	1	1,799	0.06%
2018/05/11	4	45.48	1	45.95	45.00	3	1,830	0.16%
2018/05/08	2	43.60	0	0.00	43.70	2	1,865	0.11%
2018/04/30	2	42.60	9	42.50	43.10	-7	2,256	-0.31%
2018/04/26	0	0.00	6	42.66	41.05	-6	2,461	-0.24%
2018/04/25	16	41.99	1	41.80	42.10	15	2,550	0.59%
2018/04/20	2	44.35	0	0.00	44.35	2	2,946	0.07%
2018/04/19	0	0.00	1	43.75	44.35	-1	3,197	-0.03%
2018/04/18	2	43.85	0	0.00	43.30	2	3,615	0.06%
2018/04/13	0	0.00	2	45.60	45.55	-2	4,085	-0.05%
2018/04/12	6	45.11	2	45.10	45.15	4	4,140	0.10%
2018/04/11	2	46.55	0	0.00	46.30	2	4,140	0.05%
2018/04/09	3	47.18	0	0.00	47.15	3	4,294	0.07%
2018/04/03	1	47.40	1	47.15	47.30	0	4,412	0.00%
2018/04/02	2	47.75	3	48.02	48.00	-1	4,452	-0.02%
2018/03/29	1	45.25	0	0.00	45.00	1	4,935	0.02%
2018/03/28	0	0.00	2	45.75	45.60	-2	5,181	-0.04%
2018/03/27	0	0.00	2	46.20	46.00	-2	5,385	-0.04%
2018/03/26	4	45.25	4	45.50	45.30	0	5,509	0.00%
2018/03/23	5	45.08	8	45.70	45.75	-3	5,695	-0.05%
2018/03/22	5	46.71	0	0.00	46.50	5	5,687	0.09%
2018/03/20	5	47.16	0	0.00	47.40	5	5,668	0.09%
2018/03/19	0	0.00	3	47.85	47.65	-3	5,678	-0.05%
2018/03/16	6	46.88	0	0.00	47.25	6	5,658	0.11%
2018/03/15	4	46.98	0	0.00	46.55	4	5,650	0.07%
2018/03/12	5	48.33	0	0.00	48.50	5	5,630	0.09%
2018/03/07	2	48.03	5	48.18	47.85	-3	5,602	-0.05%
2018/03/06	2	48.23	0	0.00	48.50	2	5,621	0.04%
2018/03/02	8	49.18	5	49.25	48.85	3	5,613	0.05%
2018/03/01	3	49.38	4	49.76	49.40	-1	5,600	-0.02%
2018/02/27	1	49.50	1	49.75	49.45	0	5,569	0.00%
2018/02/26	2	50.50	0	0.00	50.30	2	5,560	0.04%
2018/02/12	5	49.51	0	0.00	48.80	5	5,564	0.09%
2018/02/09	2	48.48	1	49.80	50.70	1	5,536	0.02%
2018/02/06	4	48.09	0	0.00	47.35	4	5,452	0.07%
2018/02/05	0	0.00	2	51.60	52.60	-2	5,496	-0.04%
2018/02/02	0	0.00	1	52.80	52.90	-1	5,490	-0.02%
2018/02/01	1	54.00	3	53.60	52.90	-2	5,513	-0.04%
2018/01/31	3	53.33	0	0.00	53.80	3	5,515	0.05%
2018/01/30	1	52.80	0	0.00	53.20	1	5,527	0.02%
2018/01/29	4	54.48	1	53.90	53.70	3	5,645	0.05%
2018/01/26	0	0.00	2	54.60	55.90	-2	5,568	-0.04%
2018/01/25	0	0.00	2.1	55.38	54.30	-2.1	5,551	-0.04%
2018/01/24	3	53.07	2	53.15	55.00	1	5,524	0.02%
2018/01/23	1	54.20	2	55.65	53.50	-1	5,508	-0.02%
2018/01/22	2	53.80	4	54.13	54.60	-2	5,472	-0.04%
2018/01/19	3	54.50	2	55.10	53.40	1	5,502	0.02%
2018/01/18	2	54.55	4	55.05	54.50	-2	5,542	-0.04%
2018/01/17	8	55.05	3	55.60	54.40	5	5,908	0.08%
2018/01/16	10	54.01	9.4	54.62	53.90	0.6	5,799	0.01%
2018/01/15	11	54.55	10	54.73	54.80	1	5,700	0.02%
2018/01/12	23	53.50	32	53.29	53.20	-9	5,469	-0.16%
2018/01/11	2	50.10	3	49.55	51.00	-1	5,056	-0.02%
2018/01/10	3	49.53	14	50.18	48.95	-11	4,929	-0.22%
2018/01/09	1	47.30	0	0.00	47.50	1	4,691	0.02%
2018/01/08	2	47.00	0	0.00	47.10	2	4,696	0.04%
2018/01/05	0	0.00	5	47.21	46.60	-5	4,679	-0.11%
2018/01/04	2	49.00	1	48.45	47.10	1	4,710	0.02%
2018/01/03	6	48.98	3	48.53	48.70	3	4,601	0.07%
2018/01/02	19	48.82	3	49.43	48.85	16	4,534	0.35%