淳安 (6283)-玉山-高雄券商分點個股進出

台股 » 個股 » 淳安 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

淳安

(6283)

可現股當沖

股價
35.05
漲跌
▼0.90
漲幅
-2.50%
成交量
2,732張
產業
上市其他電子類股
210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

淳安 (6283)籌碼相關－玉山-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

玉山-高雄券商分點個股進出
玉山-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
2024/05/07	3	36.50	3	35.10	35.05	0	1,339	0.00%
2024/05/06	9	35.73	25.1	36.15	35.95	-16.1	1,299	-1.24%
2024/04/30	0	0.00	1	33.20	34.90	-1	1,159	-0.09%
2024/04/26	0	0.00	3	32.65	31.55	-3	1,121	-0.27%
2024/04/22	0	0.00	0	30.15	29.00	0	1,089	0.00%
2024/04/19	3	32.00	18	31.09	31.50	-15	1,071	-1.40%
2024/04/18	3	34.35	46	33.51	33.50	-43	1,042	-4.13%
2024/04/17	34.1	34.96	19	34.73	34.20	15.1	939	1.61%
2024/04/16	59	33.09	20	34.05	34.20	39	707	5.51%
2024/04/15	3	29.35	5	29.13	31.50	-2	395	-0.51%
2024/04/12	4	27.66	11	28.65	28.65	-7	284	-2.46%
2024/04/11	6	25.75	1	25.90	26.05	5	231	2.16%
2024/04/09	6	22.55	0	0.00	22.60	6	213	2.81%
2024/03/27	1	23.75	0	0.00	23.80	1	200	0.50%
2024/03/26	3	24.32	0	0.00	24.05	3	200	1.49%
2024/03/25	5	24.40	0	0.00	24.40	5	198	2.51%
2024/03/20	2	24.48	0	0.00	24.35	2	198	1.01%
2024/03/15	3	24.97	0	0.00	25.00	3	194	1.54%
2024/03/08	2	25.60	0	0.00	25.10	2	184	1.08%
2024/03/07	0	0.00	2	26.35	26.35	-2	179	-1.11%
2024/02/19	1	26.45	0	0.00	26.65	1	151	0.66%
2024/01/10	0	0.00	2	27.30	27.20	-2	130	-1.54%
2023/11/03	0	0.00	1	27.65	27.60	-1	189	-0.53%
2023/10/03	10	30.00	0	0.00	30.30	10	255	3.91%
2023/09/28	0	0.00	1	30.65	30.70	-1	258	-0.39%
2023/09/08	0	0.00	3	31.50	31.45	-3	264	-1.14%
2023/09/07	0	0.00	10	32.01	31.90	-10	264	-3.78%
2023/09/06	0	0.00	3	32.23	32.10	-3	264	-1.13%
2023/09/04	0	0.00	5	32.88	32.50	-5	262	-1.90%
2023/09/01	2	32.65	0	0.00	32.75	2	264	0.76%
2023/08/31	16	32.67	1	33.00	32.45	15	258	5.81%
2023/08/30	0	0.00	2	30.50	31.60	-2	252	-0.79%
2023/08/29	1	30.20	0	0.00	30.20	1	250	0.40%
2023/08/28	1	30.20	0	0.00	30.05	1	252	0.40%
2023/08/14	1	31.45	0	0.00	29.90	1	255	0.39%
2023/08/09	1	32.15	0	0.00	31.95	1	253	0.39%
2023/07/31	2	33.10	0	0.00	33.30	2	239	0.84%
2023/07/28	4	33.03	0	0.00	33.45	4	231	1.73%
2023/07/27	0	0.00	2	33.60	33.65	-2	222	-0.90%
2023/07/25	1	31.50	0	0.00	31.55	1	197	0.51%
2023/07/21	0	0.00	35	31.87	31.45	-35	192	-18.17%
2023/07/20	1	31.65	0	0.00	31.55	1	192	0.52%
2023/07/19	0	0.00	1	31.50	31.10	-1	188	-0.53%
2023/07/18	24	31.48	0	0.00	30.80	24	182	13.13%
2023/07/13	1	30.20	0	0.00	29.55	1	173	0.58%
2023/07/11	7	29.48	0	0.00	29.60	7	177	3.95%
2023/07/07	1	29.30	0	0.00	29.75	1	184	0.54%
2023/07/05	3	30.27	0	0.00	30.20	3	179	1.67%
2023/06/20	0	0.00	5	31.70	31.70	-5	186	-2.68%
2023/06/13	1	31.25	0	0.00	31.25	1	215	0.46%
2023/06/12	5	31.60	0	0.00	31.20	5	219	2.28%
2023/06/08	0	0.00	1	31.75	31.60	-1	225	-0.44%
2023/06/07	0	0.00	1	32.20	32.10	-1	231	-0.43%
2023/06/05	3	34.23	2	33.10	33.10	1	232	0.43%
2023/05/31	0	0.00	2	31.30	31.50	-2	224	-0.89%
2023/05/29	1	31.10	0	0.00	31.00	1	229	0.43%
2023/05/17	0	0.00	5	31.20	31.20	-5	300	-1.67%
2023/05/15	1	30.30	0	0.00	30.30	1	300	0.33%
2023/05/11	5	31.40	0	0.00	30.80	5	301	1.66%
2023/04/12	0	0.00	2	35.25	35.35	-2	303	-0.66%
2023/04/11	0	0.00	1	34.70	34.60	-1	296	-0.34%
2023/03/21	0	0.00	2	34.25	34.10	-2	285	-0.70%
2023/03/16	3	33.27	0	0.00	32.85	3	273	1.10%
2023/03/15	2	34.70	0	0.00	34.35	2	268	0.74%
2023/03/13	1	34.10	0	0.00	34.75	1	271	0.37%
2023/03/06	0	0.00	23	34.90	34.45	-23	279	-8.24%
2023/03/01	2	34.50	0	0.00	33.85	2	283	0.70%
2023/02/24	0	0.00	1	34.65	34.45	-1	285	-0.35%
2023/02/22	1	35.50	6	35.77	35.35	-5	297	-1.68%
2023/02/21	0	0.00	1	35.00	35.35	-1	309	-0.32%
2023/02/14	5	32.00	0	0.00	31.90	5	449	1.11%
2023/02/10	0	0.00	5	33.35	32.45	-5	450	-1.11%
2023/01/11	1	32.25	0	0.00	32.20	1	447	0.22%
2022/12/20	0	0.00	1	33.25	32.55	-1	496	-0.20%
2022/12/13	2	34.10	0	0.00	33.70	2	525	0.38%
2022/12/09	0	0.00	1	34.75	34.70	-1	530	-0.19%
2022/11/30	0	0.00	1	36.00	35.85	-1	569	-0.18%
2022/11/29	0	0.00	1	34.85	35.60	-1	592	-0.17%
2022/11/28	2	34.60	0	0.00	34.70	2	601	0.33%
2022/11/25	1	35.40	1	36.30	35.05	0	615	0.00%
2022/11/24	1	35.05	2	35.25	35.50	-1	631	-0.16%
2022/11/21	0	0.00	2	35.85	35.50	-2	803	-0.25%
2022/11/18	2	36.10	1	37.00	35.90	1	810	0.12%
2022/11/17	1	36.25	0	0.00	37.15	1	807	0.12%
2022/11/16	3	37.75	0	0.00	36.50	3	806	0.37%
2022/11/15	0	0.00	2	34.95	34.80	-2	718	-0.28%
2022/11/10	2	34.45	2	34.15	34.15	0	743	0.00%
2022/11/07	1	32.50	0	0.00	32.50	1	905	0.11%
2022/10/14	0	0.00	0.3	30.40	30.30	-0.3	969	-0.04%
2022/10/13	0	0.00	0.1	31.30	28.70	-0.1	970	-0.01%
2022/10/07	0	0.00	1	34.05	33.40	-1	964	-0.10%
2022/10/06	1	34.45	0	0.00	34.35	1	982	0.10%
2022/09/15	0	0.00	1	36.70	36.50	-1	949	-0.11%
2022/09/08	1	37.60	0	0.00	37.50	1	911	0.11%
2022/09/07	0	0.00	11	37.64	37.70	-11	901	-1.22%
2022/09/06	0	0.00	1	38.60	37.90	-1	898	-0.11%
2022/09/05	2	38.20	1	37.60	37.95	1	893	0.11%
2022/09/02	1	39.50	1	40.00	39.85	0	871	0.00%
2022/09/01	10	39.67	1	40.00	39.15	9	859	1.05%
2022/08/31	4	40.15	1	40.10	40.45	3	843	0.36%
2022/08/30	7	39.66	1	40.40	40.80	6	825	0.73%
2022/08/29	7	39.74	7	40.48	40.00	0	753	0.00%
2022/08/26	4	38.34	1	38.10	38.30	3	657	0.46%
2022/08/23	3	37.07	2	36.80	36.55	1	640	0.16%
2022/08/22	2	38.50	4	37.86	37.70	-2	602	-0.33%
2022/08/17	0	0.00	1	38.95	37.80	-1	659	-0.15%
2022/08/16	4	37.48	3	37.37	38.00	1	626	0.16%
2022/08/15	8	33.44	5	34.30	37.05	3	544	0.55%
2022/08/12	15	33.90	16	33.77	33.70	-1	484	-0.21%
2022/08/04	2	29.10	0	0.00	29.45	2	401	0.50%
2022/07/29	0	0.00	1	30.50	30.55	-1	400	-0.25%
2022/07/27	0	0.00	1	30.00	30.30	-1	400	-0.25%
2022/07/14	2	29.63	0	0.00	30.35	2	404	0.49%
2022/07/13	2	29.68	4	29.48	29.95	-2	385	-0.52%
2022/06/08	0	0.00	2	36.20	36.20	-2	356	-0.56%
2022/06/06	1	35.80	0	0.00	35.75	1	359	0.28%
2022/05/27	0	0.00	1	34.20	34.25	-1	357	-0.28%
2022/05/26	6	36.74	3	36.95	34.65	3	346	0.87%
2022/05/17	0	0.00	1	32.50	32.50	-1	259	-0.39%
2022/05/09	0	0.00	1	31.20	31.00	-1	248	-0.40%
2022/05/05	1	34.25	0	0.00	34.20	1	250	0.40%
2022/04/28	1	32.30	0	0.00	32.30	1	264	0.38%
2022/04/12	0	0.00	0.1	36.80	37.25	-0.1	297	-0.02%
2022/04/11	0	0.00	2.2	35.91	36.15	-2.2	295	-0.73%
2022/04/01	1	38.20	0	0.00	38.10	1	319	0.31%
2022/03/31	0	38.60	0	0.00	38.40	0	332	0.01%
2022/03/30	1.2	39.13	0	0.00	39.10	1.2	336	0.36%
2022/03/01	1	40.15	0	0.00	41.05	1	559	0.18%
2022/02/22	0	0.00	1	40.40	40.50	-1	658	-0.15%
2022/02/11	0	0.00	1	42.85	42.85	-1	795	-0.13%
2022/02/08	0	0.00	0	45.85	43.60	0	833	0.00%
2022/01/26	0	0.00	1	41.00	41.40	-1	872	-0.11%
2022/01/25	1	40.35	1	41.10	40.00	0	983	0.00%
2022/01/07	0	0.00	1	45.00	44.95	-1	1,246	-0.08%
2022/01/05	2	45.28	2	45.53	45.20	0	1,244	0.00%
2021/12/23	2	46.55	0	0.00	46.35	2	1,277	0.16%
2021/12/22	0	0.00	1	47.30	47.10	-1	1,271	-0.08%
2021/12/20	0	0.00	2	46.75	46.75	-2	1,267	-0.16%
2021/12/17	0	0.00	1	45.00	44.90	-1	1,233	-0.08%
2021/12/16	2	45.20	0	0.00	45.20	2	1,230	0.16%
2021/12/14	1	45.20	0	0.00	45.40	1	1,233	0.08%
2021/12/13	0	0.00	1	46.75	46.30	-1	1,230	-0.08%
2021/12/10	1	45.30	0	0.00	45.40	1	1,237	0.08%
2021/12/02	1	46.95	0	0.00	46.15	1	1,220	0.08%
2021/12/01	1	47.15	0	0.00	47.40	1	1,222	0.08%
2021/11/26	0	0.00	7	50.87	50.10	-7	1,455	-0.48%
2021/11/25	1	51.50	0	0.00	51.40	1	1,435	0.07%
2021/11/23	1	51.30	0	0.00	50.30	1	1,415	0.07%
2021/11/22	6	51.30	2	51.90	51.60	4	1,417	0.28%
2021/11/19	3	51.67	3	51.27	50.90	0	1,412	0.00%
2021/11/18	0	0.00	1	49.95	50.00	-1	1,371	-0.07%
2021/11/17	1	50.50	3	50.67	50.60	-2	1,377	-0.15%
2021/11/15	2	51.20	0	0.00	51.50	2	1,378	0.15%
2021/11/12	2	51.60	1	51.90	51.70	1	1,384	0.07%
2021/11/11	0	0.00	5	52.24	52.90	-5	1,368	-0.37%
2021/11/10	0	0.00	2	49.15	49.05	-2	1,340	-0.15%
2021/11/08	2	49.55	2	49.90	48.85	0	1,368	0.00%
2021/11/05	1	48.60	5	49.08	49.40	-4	1,378	-0.29%
2021/11/04	6	51.07	1	50.60	49.70	5	1,379	0.36%
2021/11/03	2	50.55	6	50.90	51.50	-4	1,379	-0.29%
2021/11/02	16	53.43	10	52.82	52.30	6	1,363	0.44%
2021/11/01	15	52.85	8	53.76	54.00	7	1,288	0.54%
2021/10/29	1	49.15	3	47.65	49.15	-2	1,146	-0.17%
2021/10/28	1	45.10	1	45.05	44.70	0	1,087	0.00%
2021/10/27	1	44.50	0	0.00	44.80	1	1,106	0.09%
2021/10/26	2	45.40	2	45.53	44.15	0	1,119	0.00%
2021/10/20	0	0.00	1	43.00	43.30	-1	1,404	-0.07%
2021/10/19	1	43.50	0	0.00	43.50	1	1,568	0.06%
2021/10/13	0	0.00	2	40.90	41.50	-2	1,783	-0.11%
2021/10/08	1	44.20	0	0.00	44.30	1	1,881	0.05%
2021/10/05	0	0.00	2	39.60	41.95	-2	2,334	-0.09%
2021/10/04	2	42.58	1	42.95	40.60	1	2,401	0.04%
2021/09/29	0	0.00	1	45.55	45.05	-1	2,851	-0.04%
2021/09/27	5	48.26	0	0.00	47.80	5	3,039	0.16%
2021/09/15	0	0.00	4	47.50	47.40	-4	3,736	-0.11%
2021/09/08	0	0.00	1	47.15	47.00	-1	4,046	-0.02%
2021/09/07	0	0.00	1	48.95	49.10	-1	4,067	-0.02%
2021/09/06	1	50.00	0	0.00	49.50	1	4,088	0.02%
2021/09/03	5	52.02	4	52.13	52.40	1	4,093	0.02%
2021/09/02	28	53.25	21	53.30	53.00	7	4,091	0.17%
2021/09/01	9	50.56	9	51.57	53.10	0	3,925	0.00%
2021/08/30	0	0.00	1	48.60	48.55	-1	3,874	-0.03%
2021/08/26	0	0.00	0.5	48.56	49.05	-0.5	3,903	-0.01%
2021/08/25	2	49.63	3	49.03	49.95	-1	3,915	-0.03%
2021/08/24	1	47.90	0	0.00	47.40	1	3,926	0.03%
2021/08/23	1	47.25	2	46.80	47.75	-1	3,949	-0.03%
2021/08/19	0	0.00	2	45.15	45.10	-2	3,998	-0.05%
2021/08/18	2	46.65	6	43.89	47.90	-4	4,015	-0.10%
2021/08/17	1	45.85	1	46.25	45.10	0	4,031	0.00%
2021/08/16	1	46.45	4	46.95	46.10	-3	4,089	-0.07%
2021/08/13	4	48.83	6	49.13	48.35	-2	4,109	-0.05%
2021/08/12	1	51.90	2	52.15	52.00	-1	4,092	-0.02%
2021/08/11	8	51.99	1	52.50	51.70	7	4,105	0.17%
2021/08/10	1	51.10	3	51.67	51.40	-2	4,121	-0.05%
2021/08/09	0	0.00	1	54.30	51.90	-1	4,157	-0.02%
2021/08/06	3	54.87	2	55.10	54.70	1	4,173	0.02%
2021/08/05	6	55.62	4	55.90	55.60	2	4,217	0.05%
2021/08/03	4	55.20	8	55.44	55.20	-4	4,285	-0.09%
2021/08/02	1	56.30	2	55.00	54.90	-1	4,301	-0.02%
2021/07/30	1	56.60	1	56.50	56.00	0	4,316	0.00%
2021/07/29	2	56.75	2	56.70	56.60	0	4,318	0.00%
2021/07/28	8	55.58	10	55.86	55.70	-2	4,322	-0.05%
2021/07/27	6.5	61.94	6	62.30	58.80	0.5	4,298	0.01%
2021/07/26	1	61.90	0.2	61.00	60.30	0.8	4,192	0.02%
2021/07/23	8	61.51	13	61.49	61.10	-5	4,166	-0.12%
2021/07/22	5	60.64	4	60.10	58.90	1	4,029	0.02%
2021/07/21	1	56.90	8	58.46	57.90	-7	3,990	-0.18%
2021/07/20	3.2	56.72	7	56.71	56.30	-3.8	3,961	-0.10%
2021/07/19	0	0.00	45	58.53	58.50	-45	3,948	-1.14%
2021/07/16	8	58.90	8	58.86	58.30	0	3,983	0.00%
2021/07/15	17	56.88	10.5	57.40	58.60	6.5	3,980	0.16%
2021/07/14	15	58.11	14	57.75	57.70	1	3,946	0.03%
2021/07/13	39	61.15	20	59.21	59.30	19	3,952	0.48%
2021/07/12	29	63.49	18	64.56	64.30	11	3,816	0.29%
2021/07/09	5	61.50	1	61.40	61.10	4	3,651	0.11%
2021/07/08	14	61.20	20	61.28	60.50	-6	3,681	-0.16%
2021/07/07	22	60.31	11	60.18	59.90	11	3,647	0.30%
2021/07/06	16	57.56	2	57.40	57.10	14	3,526	0.40%
2021/07/05	13.5	56.41	8	57.31	59.60	5.5	3,718	0.15%
2021/07/02	10	54.12	2	54.85	54.20	8	3,659	0.22%
2021/07/01	7	54.89	4	53.90	53.20	3	3,783	0.08%
2021/06/30	0	0.00	8	53.29	55.00	-8	3,754	-0.21%
2021/06/29	7	51.36	0	0.00	50.00	7	3,764	0.19%
2021/06/28	1	52.10	8	52.36	52.20	-7	3,757	-0.19%
2021/06/25	7	54.77	2	55.25	54.00	5	3,750	0.13%
2021/06/24	16	55.84	15	55.52	55.00	1	3,723	0.03%
2021/06/23	15	53.31	19	54.17	54.60	-4	3,447	-0.12%
2021/06/22	12	48.91	28	47.95	49.70	-16	3,331	-0.48%
2021/06/21	14	45.72	1	45.50	45.20	13	3,292	0.39%
2021/06/18	1	48.00	0	0.00	47.00	1	3,820	0.03%
2021/06/17	0	0.00	1	46.50	47.00	-1	4,702	-0.02%
2021/06/16	1	46.10	0	0.00	46.05	1	5,114	0.02%
2021/06/11	1	46.10	0	0.00	46.05	1	5,824	0.02%
2021/06/10	1	47.25	4	47.46	47.20	-3	5,882	-0.05%
2021/06/04	0	0.00	7	46.00	45.85	-7	6,552	-0.11%
2021/06/03	0	0.00	1	47.95	46.55	-1	6,577	-0.02%
2021/06/02	5	47.02	1	46.10	47.25	4	6,594	0.06%
2021/06/01	1	49.00	11	48.00	47.25	-10	6,633	-0.15%
2021/05/28	1	48.35	12	48.20	47.40	-11	6,621	-0.17%
2021/05/27	10	45.35	10	45.90	45.60	0	6,600	0.00%
2021/05/26	13	46.65	2	45.60	45.85	11	6,617	0.17%
2021/05/25	1	45.50	2	46.03	45.35	-1	6,624	-0.02%
2021/05/24	17	43.17	2	43.25	43.60	15	6,638	0.23%
2021/05/21	2	44.50	0	0.00	45.85	2	6,628	0.03%
2021/05/20	3	41.97	0	0.00	41.70	3	6,706	0.04%
2021/05/19	1	42.20	1	42.85	43.00	0	6,927	0.00%
2021/05/18	0	0.00	6	41.73	42.00	-6	6,979	-0.09%
2021/05/17	4	39.84	2	38.45	38.20	2	6,966	0.03%
2021/05/14	4	43.56	2	41.20	41.80	2	6,927	0.03%
2021/05/13	1	41.40	0	0.00	43.85	1	6,903	0.01%
2021/05/12	2	43.53	0	0.00	42.65	2	6,864	0.03%
2021/05/11	1	48.30	3	46.80	46.60	-2	6,817	-0.03%
2021/05/10	2	51.25	0	0.00	51.20	2	6,809	0.03%
2021/05/07	2	53.50	5	52.50	53.90	-3	6,823	-0.04%
2021/05/05	3	49.83	2	52.00	49.50	1	6,811	0.01%
2021/05/04	1	49.65	1	51.80	50.70	0	6,821	0.00%
2021/05/03	15	54.02	1	54.10	52.80	14	6,793	0.21%
2021/04/29	1	58.30	14	57.37	57.50	-13	6,769	-0.19%
2021/04/28	1	56.00	1	57.30	57.10	0	6,772	0.00%
2021/04/27	2	57.80	0	0.00	57.60	2	6,862	0.03%
2021/04/26	4	58.70	8	58.85	59.50	-4	6,890	-0.06%
2021/04/22	8	56.79	6	56.65	55.00	2	6,931	0.03%
2021/04/21	9	58.28	0	0.00	58.10	9	6,960	0.13%
2021/04/20	2	59.60	4	60.15	59.70	-2	7,040	-0.03%
2021/04/19	16	60.08	6	60.10	59.10	10	7,199	0.14%
2021/04/16	2	61.90	0	0.00	62.90	2	7,343	0.03%
2021/04/15	1	62.60	2	61.45	61.00	-1	7,712	-0.01%
2021/04/14	6.1	59.02	6	59.55	60.40	0.1	8,002	0.00%
2021/04/13	8	64.00	1	65.00	62.40	7	8,608	0.08%
2021/04/12	19	63.75	19	65.26	62.70	0	8,687	0.00%
2021/04/09	21	66.62	30	66.72	65.30	-9	8,633	-0.10%
2021/04/08	8	72.96	8	75.48	72.50	0	8,378	0.00%
2021/04/07	18	73.84	12	73.71	74.80	6	8,367	0.07%
2021/04/06	2	73.20	5	73.20	73.20	-3	8,292	-0.04%
2021/04/01	13	61.98	13	66.55	66.60	0	8,340	0.00%
2021/03/31	13.1	61.26	0	0.00	60.60	13.1	8,810	0.15%
2021/03/30	5	61.50	0	0.00	61.90	5	9,054	0.06%
2021/03/29	0	0.00	2	61.30	62.00	-2	9,127	-0.02%
2021/03/26	1	59.00	0	0.00	59.90	1	9,138	0.01%
2021/03/25	5	60.24	1	59.00	59.50	4	9,127	0.04%
2021/03/24	2	62.80	12	62.08	62.10	-10	9,087	-0.11%
2021/03/23	27.1	62.92	48	62.02	61.10	-21	9,053	-0.23%
2021/03/22	42.3	65.89	23	65.17	64.30	19.3	8,582	0.22%
2021/03/19	27	61.44	27	62.28	62.90	0	7,905	0.00%
2021/03/18	6	55.75	14	56.76	57.20	-8	7,677	-0.10%
2021/03/17	0	0.00	3	49.67	52.00	-3	7,165	-0.04%
2021/03/16	1	47.30	8	46.68	47.30	-7	7,031	-0.10%
2021/03/15	0	0.00	13	44.54	45.05	-13	6,967	-0.19%
2021/03/12	2	45.35	0	0.00	45.35	2	6,968	0.03%
2021/03/11	82	47.52	32	46.78	46.00	50	6,958	0.72%
2021/03/10	2	46.30	29	46.80	47.60	-27	6,601	-0.41%
2021/03/05	3	44.00	0	0.00	43.65	3	6,411	0.05%
2021/03/02	0	0.00	1	42.80	42.50	-1	6,502	-0.02%
2021/02/26	4	43.63	3	43.27	43.80	1	6,505	0.02%
2021/02/24	2	44.10	18	44.02	43.90	-16	6,534	-0.25%
2021/02/23	15	44.09	17	44.35	43.60	-2	6,503	-0.03%
2021/02/22	43	44.27	30	44.06	44.55	13	6,489	0.20%
2021/02/19	15	43.31	9	43.38	43.80	6	6,374	0.09%
2021/02/04	0	0.00	3	37.00	36.20	-3	6,140	-0.05%
2021/02/02	1	37.25	1	37.00	37.00	0	6,257	0.00%
2021/01/27	0	0.00	2	40.03	40.00	-2	6,577	-0.03%
2021/01/26	3	40.20	7	40.44	39.80	-4	6,608	-0.06%
2021/01/25	2	39.00	2	39.50	39.75	0	6,610	0.00%
2021/01/22	6	38.98	3	39.20	39.95	3	6,637	0.05%
2021/01/21	4	38.99	8	39.56	39.05	-4	6,676	-0.06%
2021/01/20	11	40.18	7	39.26	39.20	4	6,697	0.06%
2021/01/19	4	44.00	1	43.00	43.00	3	6,715	0.04%
2021/01/18	6	42.65	2	42.43	42.85	4	6,721	0.06%
2021/01/15	2	44.35	2	44.05	43.95	0	6,777	0.00%
2021/01/14	11	45.86	27	45.51	45.20	-16	6,854	-0.23%
2021/01/13	16	44.59	23	44.98	43.80	-7	6,818	-0.10%
2021/01/12	32	46.23	15	46.51	45.00	17	6,736	0.25%
2021/01/11	14	50.44	10	50.23	50.00	4	6,572	0.06%
2021/01/08	50	49.28	37	48.70	49.35	13	6,395	0.20%
2021/01/07	24	46.90	36	47.43	46.60	-12	6,043	-0.20%
2021/01/06	32	45.61	63	45.51	45.90	-31	5,792	-0.54%
2021/01/05	2	41.83	0	0.00	42.40	2	5,113	0.04%
2021/01/04	5	40.25	0	0.00	41.70	5	4,987	0.10%
2020/12/31	2	39.50	6.5	40.24	39.15	-4.5	4,946	-0.09%
2020/12/30	2	40.10	0	0.00	39.85	2	4,971	0.04%
2020/12/29	11	39.82	1	40.00	39.35	10	5,107	0.20%
2020/12/28	24	41.18	12	41.12	41.20	12	5,126	0.23%
2020/12/25	20.5	43.51	32	43.15	41.85	-11.5	5,204	-0.22%
2020/12/24	12	42.53	31	43.38	43.80	-19	4,975	-0.38%
2020/12/23	21	39.06	33	39.75	39.85	-12	4,792	-0.25%
2020/12/22	11	38.85	10	39.41	37.50	1	4,964	0.02%
2020/12/18	2	37.40	0	0.00	37.35	2	4,918	0.04%
2020/12/17	1	37.00	0	0.00	37.10	1	4,902	0.02%
2020/12/16	1	38.00	12	37.96	37.55	-11	4,885	-0.23%
2020/12/15	10	39.28	3	39.35	37.30	7	4,835	0.14%
2020/12/14	4	38.63	8	38.84	39.90	-4	4,616	-0.09%
2020/12/11	11	36.80	6	37.37	36.30	5	4,434	0.11%
2020/12/10	2	34.80	7	35.73	35.25	-5	4,342	-0.12%
2020/12/09	4	36.39	1	36.25	36.10	3	4,319	0.07%
2020/12/08	4	36.85	0	0.00	36.05	4	4,325	0.09%
2020/12/07	8	36.78	1	37.15	37.25	7	4,293	0.16%
2020/12/04	2	35.50	1	36.40	35.50	1	4,256	0.02%
2020/12/03	2	36.00	0	0.00	36.05	2	4,263	0.05%
2020/12/01	0	0.00	2	37.83	38.15	-2	4,213	-0.05%
2020/11/30	1	37.10	0	0.00	37.30	1	4,155	0.02%
2020/11/27	0	0.00	2	37.10	37.50	-2	4,227	-0.05%
2020/11/26	2	37.70	7	37.49	38.00	-5	4,181	-0.12%
2020/11/25	3	35.53	3	35.75	36.25	0	4,050	0.00%
2020/11/24	3	36.00	13	36.68	35.25	-10	4,012	-0.25%
2020/11/20	1	35.05	0	0.00	35.00	1	3,903	0.03%
2020/11/19	8	35.64	6	35.37	35.60	2	3,878	0.05%
2020/11/18	10	34.20	0	0.00	34.20	10	3,830	0.26%
2020/11/17	1	34.10	0	0.00	34.15	1	3,815	0.03%
2020/11/16	2	33.73	0	0.00	33.70	2	3,804	0.05%
2020/11/12	5	34.72	0	0.00	34.20	5	3,753	0.13%
2020/11/11	6	36.20	1	35.75	35.80	5	3,709	0.13%
2020/11/10	2	38.30	5	38.00	37.70	-3	3,642	-0.08%
2020/11/09	11	38.17	24	38.56	38.95	-13	3,568	-0.36%
2020/11/06	4	36.96	3	36.70	36.90	1	3,385	0.03%
2020/11/04	0	0.00	1	35.50	35.05	-1	3,173	-0.03%
2020/11/03	5	34.90	0	0.00	35.30	5	3,132	0.16%
2020/11/02	0	0.00	22	33.38	34.25	-22	3,077	-0.71%
2020/10/30	2	33.85	1	33.60	34.10	1	3,037	0.03%
2020/10/29	0	0.00	2	34.20	35.00	-2	2,985	-0.07%
2020/10/28	21	35.25	1	35.25	34.10	20	2,919	0.68%
2020/10/27	12	34.23	29	34.27	34.05	-17	2,850	-0.60%
2020/10/26	22	37.00	1	37.30	36.95	21	2,713	0.77%
2020/10/23	1	36.80	0	0.00	37.25	1	2,644	0.04%
2020/10/22	5	37.10	4	38.44	37.35	1	2,547	0.04%
2020/10/21	7	37.46	0	0.00	36.60	7	2,393	0.29%
2020/10/20	10	39.95	0	0.00	39.95	10	2,331	0.43%
2020/10/16	0	0.00	1	39.50	39.50	-1	2,259	-0.04%
2020/10/15	1	42.00	0	0.00	41.00	1	2,224	0.04%
2020/10/13	2	37.00	0	0.00	37.65	2	2,059	0.10%
2020/10/12	2	38.18	0	0.00	38.25	2	2,020	0.10%
2020/10/08	0	0.00	1	39.25	39.20	-1	1,986	-0.05%
2020/10/07	17	38.71	1	39.20	39.60	16	1,945	0.82%
2020/10/06	79	35.78	76	37.72	38.70	3	1,893	0.16%
2020/10/05	48	34.47	75	34.36	35.20	-27	1,677	-1.61%
2020/09/30	7	33.18	7	33.44	35.20	0	1,566	0.00%
2020/09/29	2	34.20	2	33.63	34.30	0	1,367	0.00%
2020/09/28	0	0.00	3	30.70	31.20	-3	1,030	-0.29%
2020/09/25	3	30.10	3	29.87	28.40	0	939	0.00%
2020/09/24	1	27.35	7	27.61	27.70	-6	653	-0.92%
2020/09/16	1	26.25	0	0.00	26.25	1	639	0.16%
2020/09/11	3	26.00	0	0.00	25.20	3	613	0.49%
2020/09/08	1	27.15	1	26.50	26.30	0	567	0.00%
2020/07/17	0	0.00	18	25.82	25.15	-18	488	-3.69%
2020/07/15	1	26.55	0	0.00	26.10	1	483	0.21%
2020/07/10	1	27.50	0	0.00	27.55	1	476	0.21%
2020/07/06	0	0.00	19	27.50	28.35	-19	452	-4.20%
2020/07/02	1	27.60	0	0.00	27.45	1	439	0.23%
2020/06/30	8	27.63	0	0.00	27.45	8	424	1.89%
2020/06/29	8	27.21	16	27.36	27.15	-8	412	-1.94%
2020/06/24	31	29.76	7	29.48	29.25	24	394	6.09%
2020/06/03	1	24.10	1	23.65	23.90	0	401	0.00%
2020/05/15	1	21.30	0	0.00	20.80	1	363	0.27%
2020/05/13	1	22.30	0	0.00	22.20	1	362	0.28%
2020/05/12	0	0.00	3	21.93	21.80	-3	356	-0.84%
2020/05/04	3	18.55	0	0.00	18.65	3	332	0.90%
2020/04/21	6	17.53	0	0.00	17.60	6	366	1.64%
2020/04/10	0	0.00	1	17.10	17.20	-1	359	-0.28%
2020/03/02	1	22.80	0	0.00	22.85	1	309	0.32%
2020/02/10	0	0.00	5	23.65	23.70	-5	429	-1.16%
2020/01/30	0	0.00	1	27.20	26.90	-1	404	-0.25%
2020/01/14	2	30.60	2	31.15	30.85	0	382	0.00%
2020/01/03	1	30.65	3	30.80	30.10	-2	393	-0.51%
2020/01/02	2	31.43	1	32.00	31.20	1	391	0.26%
2019/12/31	2	30.08	0	0.00	30.90	2	384	0.52%
2019/12/25	0	0.00	1	29.35	29.40	-1	376	-0.27%
2019/12/18	2	29.73	1	29.70	29.75	1	382	0.26%
2019/12/11	4	29.65	1	30.05	29.45	3	393	0.76%
2019/12/09	1	29.80	0	0.00	29.80	1	386	0.26%
2019/12/03	1	29.95	1	29.95	29.95	0	379	0.00%
2019/11/28	0	0.00	1	30.50	30.25	-1	375	-0.27%
2019/11/26	2	30.35	0	0.00	30.40	2	375	0.53%
2019/11/14	1	34.95	1	33.85	34.10	0	348	0.00%
2019/11/13	0	0.00	4	33.90	33.85	-4	329	-1.21%
2019/11/12	1	33.10	0	0.00	32.10	1	304	0.33%
2019/11/11	1	32.65	18	32.90	33.00	-17	278	-6.09%
2019/11/04	6	29.56	0	0.00	29.70	6	238	2.52%
2019/10/31	0	0.00	1	30.55	30.10	-1	240	-0.42%
2019/10/28	0	0.00	2	31.55	30.85	-2	242	-0.83%
2019/10/22	1	30.65	0	0.00	30.05	1	231	0.43%
2019/10/09	2	30.83	0	0.00	30.35	2	222	0.90%
2019/08/26	1	34.70	0	0.00	34.40	1	174	0.57%
2019/08/02	0	0.00	2	34.63	34.70	-2	186	-1.07%
2019/08/01	1	35.00	0	0.00	34.85	1	185	0.54%
2019/07/24	0	0.00	4	35.55	35.45	-4	195	-2.05%
2019/07/23	1	35.20	5	35.76	35.50	-4	198	-2.02%
2019/07/15	2	35.55	0	0.00	35.60	2	207	0.96%
2019/07/12	1	35.85	0	0.00	35.90	1	214	0.47%
2019/07/11	5	35.96	0	0.00	35.95	5	220	2.26%
2019/07/10	3	36.70	0	0.00	36.60	3	224	1.34%
2019/07/08	0	0.00	3	38.40	37.65	-3	237	-1.26%
2019/07/05	0	0.00	6	37.88	37.70	-6	246	-2.44%
2019/06/04	0	0.00	2	35.05	34.90	-2	800	-0.25%
2019/05/14	3	35.00	0	0.00	35.95	3	902	0.33%
2019/05/10	2	36.10	0	0.00	36.05	2	914	0.22%
2019/05/02	0	0.00	7	37.30	37.20	-7	912	-0.77%
2019/04/22	1	39.45	0	0.00	39.10	1	912	0.11%
2019/04/18	2	38.50	0	0.00	38.50	2	908	0.22%
2019/04/17	2	39.60	0	0.00	39.45	2	905	0.22%
2019/04/11	5	39.44	0	0.00	39.30	5	884	0.57%
2019/04/10	4	40.33	0	0.00	40.15	4	874	0.46%
2019/04/02	6	41.50	0	0.00	41.45	6	856	0.70%
2019/03/29	0	0.00	1	42.75	41.80	-1	826	-0.12%
2019/03/28	0	0.00	1	41.95	41.60	-1	826	-0.12%
2019/03/27	4	42.35	2	41.53	42.70	2	831	0.24%
2019/03/26	0	0.00	7	41.15	42.75	-7	795	-0.88%
2019/03/25	6	39.06	1	39.50	38.90	5	733	0.68%
2019/03/22	2	42.53	1	42.90	42.00	1	728	0.14%
2019/03/21	12	42.82	2	42.98	43.00	10	707	1.41%
2019/03/08	5	35.80	1	35.80	35.85	4	592	0.68%
2019/03/05	10	37.41	1	37.40	37.15	9	603	1.49%
2019/02/27	10	36.05	0	0.00	36.00	10	606	1.65%
2019/02/25	2	37.55	0	0.00	37.80	2	624	0.32%
2019/02/22	23	37.84	2	38.00	37.80	21	624	3.36%
2019/02/15	3	36.20	0	0.00	35.75	3	590	0.51%
2019/01/28	0	0.00	1	33.00	33.10	-1	569	-0.18%
2019/01/22	6	33.23	0	0.00	32.80	6	599	1.00%
2019/01/14	2	34.15	0	0.00	34.10	2	660	0.30%
2019/01/10	0	0.00	1	34.40	33.90	-1	720	-0.14%
2018/12/25	0	0.00	10	34.70	34.30	-10	796	-1.26%
2018/12/14	1	38.40	0	0.00	38.30	1	739	0.14%
2018/12/13	13	39.56	1	40.50	38.55	12	724	1.66%
2018/12/12	0	0.00	17	37.14	38.25	-17	659	-2.58%
2018/12/11	1	34.80	1	35.20	34.80	0	617	0.00%
2018/12/10	0	0.00	2	35.10	35.10	-2	634	-0.32%
2018/12/07	6	34.40	0	0.00	34.40	6	633	0.95%
2018/12/06	0	0.00	1	33.80	33.95	-1	657	-0.15%
2018/12/05	0	0.00	1	34.60	35.25	-1	676	-0.15%
2018/12/04	0	0.00	9	36.25	35.50	-9	707	-1.27%
2018/11/29	0	0.00	0.3	33.70	33.70	-0.3	729	-0.04%
2018/11/28	11	32.65	0	0.00	33.20	11	724	1.52%
2018/11/19	2	35.75	0	0.00	35.85	2	694	0.29%
2018/11/14	0	0.00	1	34.15	34.70	-1	698	-0.14%
2018/11/05	0.1	35.90	0	0.00	35.90	0.1	812	0.01%
2018/10/31	0	0.00	2	34.05	33.95	-2	810	-0.25%
2018/10/26	2	32.80	1	33.20	32.80	1	831	0.12%
2018/10/25	0	0.00	2	32.60	32.80	-2	837	-0.24%
2018/10/22	2.1	34.98	1	35.75	35.70	1.1	855	0.13%
2018/10/18	5	31.50	1	32.00	31.50	4	838	0.48%
2018/10/09	1.1	38.82	0	0.00	38.80	1.1	1,359	0.08%
2018/10/08	1	40.25	0	0.00	40.20	1	1,733	0.06%
2018/10/05	0.5	41.00	0	0.00	40.50	0.5	1,967	0.03%
2018/10/02	0	0.00	0	44.00	44.00	0	2,171	0.00%
2018/09/28	0	0.00	5	43.65	43.55	-5	2,260	-0.22%
2018/09/21	0.2	45.00	0	0.00	43.85	0.2	2,652	0.01%
2018/09/19	1	45.40	2	45.20	44.50	-1	2,673	-0.04%
2018/09/18	0	0.00	1	44.50	45.00	-1	2,680	-0.04%
2018/09/13	1	45.75	0	0.00	44.05	1	2,683	0.04%
2018/09/12	22.3	45.93	22	44.10	45.30	0.3	2,702	0.01%
2018/09/11	0	0.00	2	43.58	44.55	-2	2,698	-0.07%
2018/09/10	4	41.71	9	41.07	40.50	-5	2,685	-0.19%
2018/09/07	4	43.86	3	46.57	43.05	1	2,657	0.04%
2018/09/05	1	48.20	0	0.00	47.90	1	2,654	0.04%
2018/09/04	1	48.20	0	0.00	48.05	1	2,733	0.04%
2018/09/03	0	0.00	1	48.05	48.20	-1	2,745	-0.04%
2018/08/31	0	0.00	0.1	49.40	49.40	-0.1	2,755	0.00%
2018/08/27	1	48.10	0	0.00	48.60	1	2,967	0.03%
2018/08/24	1	48.10	2	47.65	47.50	-1	3,173	-0.03%
2018/08/21	1	48.10	0.1	48.70	48.70	0.9	3,323	0.03%
2018/08/20	2.2	47.08	1	46.50	47.75	1.2	3,325	0.04%
2018/08/17	2	48.13	3	48.43	48.00	-1	3,314	-0.03%
2018/08/16	1	49.90	1	48.00	49.75	0	3,307	0.00%
2018/08/15	11	48.59	8	48.44	49.00	3	3,311	0.09%
2018/08/14	5	49.56	6	47.93	50.40	-1	3,295	-0.03%
2018/08/13	2	51.30	0	0.00	51.30	2	3,258	0.06%
2018/08/10	1	56.90	0	0.00	56.90	1	3,243	0.03%
2018/08/09	1	57.20	2	57.45	57.80	-1	3,244	-0.03%
2018/08/08	1	58.40	0	0.00	57.80	1	3,267	0.03%
2018/08/07	4	57.55	1	57.60	58.10	3	3,264	0.09%
2018/08/06	0	0.00	0.1	57.50	57.50	-0.1	3,277	0.00%
2018/08/02	3	57.10	3	55.10	57.10	0	3,401	0.00%
2018/07/31	0.1	56.60	0	0.00	56.60	0.1	3,390	0.00%
2018/07/30	6	56.98	3	57.70	56.00	3	3,403	0.09%
2018/07/27	0	0.00	0.1	59.50	59.50	-0.1	3,422	0.00%
2018/07/24	3	57.90	3	56.80	57.90	0	3,487	0.00%
2018/07/23	12.1	58.16	19	57.66	57.40	-6.9	3,482	-0.20%
2018/07/20	14	58.99	8	58.43	57.30	6	3,494	0.17%
2018/07/19	11	61.79	1	62.20	61.70	10	3,390	0.29%
2018/07/18	43	69.52	58	69.97	68.50	-15	3,341	-0.45%
2018/07/17	16	70.10	18	70.89	69.70	-2	3,221	-0.06%
2018/07/16	48	69.51	15	69.81	71.60	33	3,074	1.07%
2018/07/13	31	64.19	37.6	65.19	66.90	-6.6	2,717	-0.24%
2018/07/12	9	59.11	15	59.56	60.90	-6	2,529	-0.24%
2018/07/11	1	55.60	5.1	56.28	55.40	-4.1	2,412	-0.17%
2018/07/10	3	53.53	0	0.00	53.90	3	2,386	0.13%
2018/07/09	10	55.07	2	56.50	54.10	8	2,384	0.34%
2018/07/06	7	54.04	27	54.73	57.30	-20	2,359	-0.85%
2018/07/05	14	57.93	7	58.76	56.90	7	2,306	0.30%
2018/07/04	6	55.47	18.2	56.37	58.70	-12.2	2,062	-0.59%
2018/07/03	3	53.40	3	53.40	53.40	0	1,944	0.00%
2018/07/02	2	52.80	0	0.00	52.80	2	1,935	0.10%
2018/06/29	0	0.00	6	53.60	53.00	-6	1,916	-0.31%
2018/06/28	5	52.30	0	0.00	51.60	5	1,896	0.26%
2018/06/25	1	52.80	0	0.00	52.40	1	1,875	0.05%
2018/06/22	3.1	53.74	1	53.30	53.30	2.1	1,866	0.11%
2018/06/20	8	54.08	4	53.80	52.90	4	1,838	0.22%
2018/06/19	1.2	55.13	4	55.63	56.00	-2.8	1,815	-0.15%
2018/06/15	0	0.00	3	56.80	56.60	-3	1,804	-0.17%
2018/06/13	18	56.80	1	57.00	57.50	17	1,790	0.95%
2018/06/12	1	59.00	8.2	58.40	58.00	-7.2	1,766	-0.41%
2018/06/11	1.2	55.57	0	0.00	56.00	1.2	1,688	0.07%
2018/06/07	13	57.26	14	58.20	56.50	-1	1,677	-0.06%
2018/06/06	6	56.95	4	55.93	58.90	2	1,606	0.12%
2018/06/05	7	54.70	0	0.00	54.80	7	1,556	0.45%
2018/06/04	8	58.21	10	58.12	56.80	-2	1,516	-0.13%
2018/06/01	42	57.10	46.1	58.81	56.80	-4.1	1,451	-0.28%
2018/05/31	9	53.73	10	56.19	56.80	-1	1,250	-0.08%
2018/05/30	0	0.00	5.1	51.97	51.70	-5.1	1,154	-0.44%
2018/05/29	0	0.00	1	48.25	47.95	-1	1,101	-0.09%
2018/05/24	0.1	47.70	0	0.00	47.90	0.1	1,098	0.01%
2018/05/23	1	47.00	0	0.00	46.75	1	1,104	0.09%
2018/05/22	1	48.50	0	0.00	48.35	1	1,108	0.09%
2018/05/21	0	0.00	1	49.20	48.85	-1	1,106	-0.09%
2018/05/16	12.1	48.23	0	0.00	49.00	12.1	1,203	1.01%
2018/05/15	2	50.70	0	0.00	50.20	2	1,198	0.17%
2018/05/14	3	50.63	3	50.08	50.80	0	1,208	0.00%
2018/05/11	11	50.78	8.1	51.66	49.90	2.9	1,192	0.24%
2018/05/10	2	51.10	9	53.01	54.00	-7	1,109	-0.63%
2018/05/09	4	50.20	3	50.23	49.80	1	1,057	0.09%
2018/05/08	3	49.30	5	49.72	49.45	-2	1,039	-0.19%
2018/05/07	3	48.98	6	49.38	49.60	-3	1,031	-0.29%
2018/05/04	3	51.20	1	51.80	50.00	2	1,006	0.20%
2018/05/03	1	51.00	9	51.17	51.90	-8	959	-0.83%
2018/05/02	4	50.61	8	51.39	51.90	-4	922	-0.43%
2018/04/30	0	0.00	1	49.30	49.40	-1	864	-0.12%
2018/04/27	1	48.40	8	48.58	48.80	-7	857	-0.82%
2018/04/26	7	51.03	2	51.10	49.20	5	844	0.59%
2018/04/24	2	48.85	2	49.88	49.30	0	777	0.00%
2018/04/23	0	0.00	6	49.77	49.85	-6	753	-0.80%
2018/04/20	14	49.54	7	49.54	48.50	7	740	0.94%
2018/04/19	2	48.45	6	48.43	48.80	-4	709	-0.56%
2018/04/18	0	0.00	5	49.00	49.10	-5	693	-0.72%
2018/04/17	8	47.06	11	47.48	48.00	-3	647	-0.46%
2018/04/16	25	45.23	4	45.93	45.75	21	614	3.42%
2018/04/12	0	0.00	1	42.30	42.30	-1	590	-0.17%
2018/04/10	1	40.00	10	40.00	40.00	-9	614	-1.46%
2018/04/02	0	0.00	1	39.45	39.10	-1	644	-0.16%
2018/03/28	2	38.55	2	38.95	38.75	0	724	0.00%
2018/03/26	7	38.01	3	37.55	38.10	4	827	0.48%
2018/03/23	1	36.50	0	0.00	38.50	1	930	0.11%
2018/03/19	1	41.00	1	40.85	40.70	0	1,267	0.00%
2018/03/15	0	0.00	0.2	40.60	40.80	-0.2	1,302	-0.01%
2018/03/14	0	0.00	6	40.42	40.55	-6	1,313	-0.46%
2018/03/13	0	0.00	1	40.00	39.45	-1	1,312	-0.08%
2018/03/06	2	39.70	1	39.00	38.55	1	1,420	0.07%
2018/03/05	0	0.00	2	38.10	38.10	-2	1,490	-0.13%
2018/02/26	11	38.77	1	38.65	38.80	10	1,596	0.63%
2018/02/23	1	38.40	0	0.00	38.60	1	1,604	0.06%
2018/02/22	1	36.65	5	38.00	38.30	-4	1,596	-0.25%
2018/02/09	2	33.25	3	33.30	33.15	-1	1,577	-0.06%
2018/02/08	7	37.03	1	38.10	36.80	6	1,544	0.39%
2018/02/07	1	41.80	0	0.00	40.85	1	1,481	0.07%
2018/02/01	2	45.70	0	0.00	45.75	2	1,479	0.14%
2018/01/26	1	46.00	0	0.00	45.50	1	1,492	0.07%
2018/01/23	0	0.00	5	45.60	45.85	-5	1,487	-0.34%
2018/01/22	0	0.00	0.1	45.90	45.90	-0.1	1,492	0.00%
2018/01/16	0	0.00	1	46.50	46.15	-1	1,488	-0.07%
2018/01/15	1	47.60	0	0.00	47.60	1	1,481	0.07%
2018/01/10	1	46.60	2	46.90	46.20	-1	1,558	-0.06%
2018/01/09	5	47.00	2	47.28	46.70	3	1,687	0.18%
2018/01/05	2	48.35	1	48.20	48.20	1	1,733	0.06%
2018/01/04	5	49.30	0	0.00	48.70	5	1,724	0.29%
2018/01/03	0	0.00	5	50.20	49.85	-5	1,714	-0.29%