千附 (8383)-玉山-新莊券商分點個股進出

台股 » 個股 » 千附 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

千附

(8383)

可現股當沖

股價
40.60
漲跌
--
漲幅
0.00%
成交量
445張
產業
上櫃其他電子類股
264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

千附 (8383)籌碼相關－玉山-新莊券商分點個股進出

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-新莊券商分點個股進出
玉山-新莊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
2024/05/14	0	0.00	2	40.78	40.60	-2	1,056	-0.19%
2024/05/10	0	0.00	5	39.47	39.80	-5	1,034	-0.48%
2024/05/09	0	0.00	4	39.80	39.95	-4	1,033	-0.39%
2024/05/07	5	39.50	0	0.00	39.60	5	1,035	0.48%
2024/05/06	5	39.92	5	39.75	39.60	0	1,024	0.00%
2024/04/30	1	40.65	0	0.00	40.30	1	1,001	0.10%
2024/04/29	0	0.00	0.1	41.20	40.85	-0.1	993	-0.01%
2024/04/26	0	0.00	7	40.80	40.60	-7	985	-0.71%
2024/04/24	6	41.67	0	0.00	41.85	6	961	0.62%
2024/04/23	4	42.10	10	42.95	41.45	-6	945	-0.63%
2024/04/22	19	41.95	17	40.94	40.75	2	918	0.22%
2024/04/19	13	43.84	3	43.13	42.25	10	883	1.13%
2024/04/18	2	44.30	13	44.14	43.65	-11	766	-1.43%
2024/04/17	0	0.00	5	41.60	41.80	-5	600	-0.83%
2024/04/16	0.2	40.60	0	0.00	40.15	0.2	586	0.03%
2024/04/15	0.3	41.63	0	0.00	41.40	0.3	579	0.05%
2024/04/12	1	41.75	1	41.85	41.75	0	567	0.00%
2024/04/11	1	41.57	0	0.00	41.45	1	556	0.17%
2024/04/10	3	42.15	7	42.46	41.80	-4	546	-0.73%
2024/04/09	0.1	40.85	0	0.00	41.15	0.1	469	0.02%
2024/04/08	0	0.00	0	41.40	41.50	0	463	0.00%
2024/04/03	0.4	40.83	0	0.00	40.60	0.4	454	0.08%
2024/04/02	0.2	40.93	2	40.75	40.80	-1.8	452	-0.39%
2024/03/29	1.2	40.99	0	0.00	40.95	1.2	445	0.26%
2024/03/27	0.2	41.25	0	0.00	41.80	0.2	426	0.05%
2024/03/26	0	41.00	10	41.00	41.10	-10	395	-2.53%
2024/03/25	0.4	40.86	0	41.30	40.80	0.3	381	0.09%
2024/03/22	0	0.00	0	40.90	40.50	0	374	-0.01%
2024/03/21	0	0.00	0	40.72	40.70	0	368	-0.01%
2024/03/18	2	40.40	0.1	40.20	40.45	1.9	350	0.55%
2024/03/15	0	0.00	0.1	39.95	39.50	-0.1	338	-0.03%
2024/03/14	5	39.36	0	39.50	39.50	5	337	1.47%
2024/03/08	1.1	38.80	0	0.00	39.30	1.1	333	0.33%
2024/03/07	1.3	40.06	0	0.00	39.95	1.3	325	0.40%
2024/03/05	0	41.50	10	40.60	40.50	-10	312	-3.20%
2024/03/04	2	41.70	2.2	42.88	41.70	-0.2	300	-0.07%
2024/03/01	0	41.35	0	0.00	41.30	0	244	0.00%
2024/02/29	10	41.50	1	40.20	41.30	9	223	4.04%
2024/02/26	0	0.00	1	39.65	40.15	-1	167	-0.60%
2024/02/23	0	0.00	2	38.90	38.95	-2	144	-1.38%
2024/02/15	0	0.00	5	38.30	38.00	-5	124	-4.02%
2024/02/02	0	38.00	1	37.90	37.85	-1	122	-0.81%
2024/01/31	1	37.40	0	0.00	38.05	1	119	0.84%
2024/01/30	0.3	37.68	0	0.00	37.40	0.3	109	0.27%
2024/01/26	0.1	37.80	0	0.00	37.60	0.1	110	0.10%
2024/01/23	0.1	37.85	0	0.00	37.75	0.1	110	0.09%
2024/01/18	0.1	37.55	0	0.00	37.40	0.1	108	0.08%
2024/01/17	1.2	37.72	0	0.00	37.70	1.2	108	1.14%
2024/01/16	0.1	37.66	0	0.00	37.65	0.1	106	0.09%
2024/01/11	0.3	37.58	0	0.00	37.40	0.3	108	0.24%
2024/01/10	0.2	37.78	0	0.00	37.40	0.2	110	0.18%
2024/01/09	0.2	38.05	0	0.00	37.60	0.2	110	0.18%
2023/12/29	1	38.25	0	0.00	38.10	1	106	0.94%
2023/12/25	6	37.95	3	38.00	37.95	3	106	2.82%
2023/12/22	0	0.00	1	38.10	38.10	-1	105	-0.95%
2023/12/19	4	38.35	0	0.00	38.50	4	106	3.75%
2023/12/15	0	0.00	1	38.30	38.30	-1	104	-0.96%
2023/12/05	0	0.00	0.6	38.50	38.20	-0.6	103	-0.56%
2023/11/30	1	38.15	0	0.00	38.20	1	104	0.96%
2023/11/24	0.1	38.45	0.5	38.40	38.25	-0.4	112	-0.39%
2023/11/21	0.3	37.80	2	37.80	37.85	-1.7	126	-1.34%
2023/11/15	0	0.00	1	37.25	37.30	-1	129	-0.77%
2023/11/08	0	0.00	1	37.90	37.60	-1	149	-0.67%
2023/11/03	0	0.00	2	37.20	37.25	-2	155	-1.29%
2023/11/01	0	0.00	1	37.25	37.20	-1	156	-0.64%
2023/10/31	0	37.85	0	0.00	37.00	0	157	0.00%
2023/10/30	1	37.05	0	0.00	37.05	1	160	0.62%
2023/10/20	1	36.85	0	0.00	37.20	1	177	0.56%
2023/10/17	0.2	37.40	0	0.00	37.15	0.2	179	0.11%
2023/10/16	0.2	37.55	0	0.00	37.20	0.2	180	0.11%
2023/10/13	0	0.00	1	37.80	37.40	-1	187	-0.53%
2023/10/06	1	37.30	0	0.00	37.40	1	204	0.49%
2023/10/03	1	37.30	0	0.00	37.30	1	231	0.43%
2023/09/26	1	37.50	0	0.00	37.30	1	251	0.40%
2023/09/25	0	0.00	1	37.95	37.75	-1	254	-0.39%
2023/09/22	0	0.00	1	37.70	37.75	-1	256	-0.39%
2023/09/20	0	0.00	5	37.65	37.50	-5	261	-1.91%
2023/09/19	1	37.60	0	0.00	37.50	1	265	0.38%
2023/09/15	0	0.00	1	37.80	37.65	-1	268	-0.37%
2023/09/07	0.2	38.05	0	0.00	37.85	0.2	283	0.07%
2023/09/06	1	38.50	0	0.00	38.35	1	289	0.35%
2023/08/15	0	0.00	2	37.58	37.00	-2	324	-0.62%
2023/08/14	1	37.75	0	0.00	37.95	1	321	0.31%
2023/07/27	0	38.70	0	0.00	38.55	0	396	0.00%
2023/07/24	0.3	38.75	0	0.00	38.45	0.3	461	0.06%
2023/07/21	0	0.00	2	38.93	38.95	-2	497	-0.40%
2023/07/20	0	0.00	1	38.95	39.00	-1	575	-0.17%
2023/07/19	0	0.00	4	38.80	38.65	-4	582	-0.69%
2023/07/17	3	38.90	0	0.00	38.95	3	627	0.48%
2023/07/13	1	39.10	0	0.00	39.05	1	704	0.14%
2023/07/12	2.3	39.63	0	0.00	39.35	2.3	783	0.29%
2023/07/11	2	41.68	0	0.00	41.70	2	928	0.22%
2023/07/10	1	41.45	5	41.65	41.45	-4	1,145	-0.35%
2023/07/04	0	0.00	5	42.30	42.20	-5	1,383	-0.36%
2023/07/03	0	0.00	10	42.15	42.15	-10	1,427	-0.70%
2023/06/27	0	0.00	4	41.80	41.60	-4	1,465	-0.27%
2023/06/26	4	41.60	0.2	41.85	41.60	3.8	1,483	0.26%
2023/06/21	1	41.75	2	41.80	41.90	-1	1,498	-0.07%
2023/06/19	0	0.00	10	41.70	41.70	-10	1,549	-0.65%
2023/06/15	0	0.00	7	41.36	41.25	-7	1,606	-0.44%
2023/06/12	38.2	40.85	1	40.80	40.65	37.2	1,640	2.27%
2023/06/09	4	41.29	0	0.00	41.20	4	1,653	0.24%
2023/06/07	1	41.80	0	0.00	41.80	1	1,673	0.06%
2023/06/06	1	41.65	0	0.00	41.75	1	1,702	0.06%
2023/06/05	1	41.95	0	0.00	41.90	1	1,748	0.06%
2023/06/02	0.1	41.90	1	41.80	41.80	-0.9	1,759	-0.05%
2023/06/01	1	41.70	0	0.00	41.85	1	1,783	0.06%
2023/05/31	1	41.70	0	0.00	41.95	1	1,796	0.06%
2023/05/30	0	0.00	2	41.60	41.40	-2	1,806	-0.11%
2023/05/29	1	41.70	0	0.00	41.70	1	1,819	0.05%
2023/05/26	1.3	41.51	9	41.35	41.25	-7.7	1,846	-0.42%
2023/05/25	2	42.13	0	0.00	41.85	2	1,958	0.10%
2023/05/22	0	0.00	1	42.75	42.25	-1	2,209	-0.05%
2023/05/19	0	0.00	2	42.93	42.20	-2	2,248	-0.09%
2023/05/17	2	41.98	1	42.10	42.00	1	2,239	0.04%
2023/05/16	0.2	41.55	0	0.00	41.50	0.2	2,239	0.01%
2023/05/12	1	41.20	0	0.00	41.65	1	2,288	0.04%
2023/05/11	5.3	41.62	0	0.00	41.25	5.3	2,285	0.23%
2023/05/10	1	42.40	1	42.65	42.50	0	2,273	0.00%
2023/05/09	7.3	42.91	0	0.00	42.40	7.3	2,269	0.32%
2023/05/08	2	43.88	1	43.90	43.80	1	2,252	0.04%
2023/05/05	2	43.93	1	44.05	44.00	1	2,245	0.04%
2023/05/04	4	44.46	1	44.40	44.40	3	2,238	0.13%
2023/05/03	2	45.15	1	45.10	44.80	1	2,231	0.04%
2023/05/02	1	45.10	1	45.30	45.30	0	2,213	0.00%
2023/04/28	1	45.70	4	45.65	45.30	-3	2,199	-0.14%
2023/04/27	3	44.93	1	44.95	45.30	2	2,165	0.09%
2023/04/26	2	43.83	1.4	44.12	44.90	0.6	2,141	0.03%
2023/04/25	7	45.14	8	45.65	44.65	-1	2,103	-0.05%
2023/04/24	0	0.00	1	43.90	44.25	-1	2,024	-0.05%
2023/04/21	6	43.96	1	43.30	43.40	5	2,015	0.25%
2023/04/20	2	45.24	3	44.70	44.15	-1	1,995	-0.05%
2023/04/19	2.3	45.42	5	45.30	45.35	-2.7	1,961	-0.14%
2023/04/18	2	46.05	32	46.20	45.80	-30	1,936	-1.55%
2023/04/17	6	46.02	1	46.15	46.90	5	1,875	0.27%
2023/04/14	3	46.70	1	45.60	46.00	2	1,788	0.11%
2023/04/13	3	46.43	4	47.20	47.35	-1	1,633	-0.06%
2023/04/12	0	0.00	1	45.00	45.00	-1	1,408	-0.07%
2023/04/10	4	45.06	5.2	44.57	44.70	-1.2	1,349	-0.09%
2023/04/07	6.2	45.19	10	45.56	44.90	-3.8	1,288	-0.30%
2023/04/06	1	44.65	0	0.00	44.65	1	1,149	0.09%
2023/03/30	0	0.00	2.3	43.33	43.50	-2.3	1,086	-0.21%
2023/03/29	1	42.80	0	0.00	42.25	1	1,068	0.09%
2023/03/28	1.3	42.71	1	42.95	42.65	0.3	1,062	0.03%
2023/03/27	1	44.25	0	0.00	44.05	1	1,047	0.10%
2023/03/24	1	43.30	0	0.00	43.45	1	1,024	0.10%
2023/03/21	0	43.85	0	0.00	43.40	0	957	0.00%
2023/03/20	0	44.45	0	0.00	44.10	0	942	0.00%
2023/03/17	2	42.90	1	43.10	43.15	1	896	0.11%
2023/03/16	0	42.50	0	0.00	42.35	0	890	0.00%
2023/03/15	0	43.08	0.5	43.00	43.15	-0.5	880	-0.06%
2023/03/10	0	0.00	0.5	42.90	42.85	-0.5	844	-0.06%
2023/03/09	1	44.05	0	0.00	43.85	1	833	0.12%
2023/03/08	3	44.95	0	0.00	45.10	3	818	0.37%
2023/03/07	0	0.00	2	44.40	44.50	-2	779	-0.26%
2023/03/02	0	43.60	0	0.00	43.30	0	772	0.00%
2023/03/01	0	43.30	0	0.00	43.05	0	760	0.00%
2023/02/23	1	43.95	2	44.70	44.15	-1	720	-0.14%
2023/02/22	11	43.42	5	43.42	43.50	6	602	1.00%
2023/02/21	10	43.43	0	0.00	43.15	10	546	1.83%
2023/02/20	3	43.93	17.1	44.09	44.05	-14.1	480	-2.94%
2023/02/17	9	41.08	1	41.10	40.95	8	342	2.33%
2023/02/16	10	40.10	0	0.00	40.10	10	299	3.34%
2023/02/15	0	0.00	1	39.90	40.05	-1	296	-0.34%
2023/02/13	8	40.35	0	0.00	40.20	8	288	2.77%
2023/02/10	4	40.34	110	40.30	40.10	-106	276	-38.38%	大賣/鉅額交易
2023/02/02	0	0.00	1	39.20	39.15	-1	227	-0.44%
2023/01/17	0	38.85	0	0.00	38.65	0	225	0.00%
2022/12/21	0	0.00	2	38.03	38.05	-2	231	-0.86%
2022/12/20	1	38.80	0	0.00	37.90	1	233	0.43%
2022/12/19	1	38.90	0	0.00	38.70	1	234	0.43%
2022/11/30	11	39.32	0.7	39.13	39.05	10.3	204	5.04%
2022/11/29	99	38.67	0	0.00	38.30	99	187	52.70%
2022/11/24	1	40.70	5	40.00	39.10	-4	170	-2.35%
2022/11/23	3	37.50	0	0.00	37.50	3	127	2.35%
2022/11/17	0.2	35.50	1	35.55	35.80	-0.8	120	-0.66%
2022/11/16	0.4	35.50	0	0.00	35.45	0.4	124	0.31%
2022/11/14	2.1	35.35	0	0.00	35.35	2.1	136	1.54%
2022/11/10	1	35.35	0	0.00	35.15	1	139	0.71%
2022/11/02	1	34.80	0	0.00	34.85	1	144	0.69%
2022/10/28	0.1	34.20	0	0.00	33.80	0.1	143	0.07%
2022/10/27	1	34.85	0	0.00	34.90	1	140	0.71%
2022/10/25	2	35.20	0	0.00	34.95	2	140	1.43%
2022/10/20	0.3	35.45	0	0.00	35.70	0.3	144	0.20%
2022/10/13	1	35.90	0	0.00	35.40	1	150	0.66%
2022/09/29	1.1	37.49	0	0.00	37.55	1.1	147	0.75%
2022/09/27	1	37.60	0	0.00	37.90	1	147	0.68%
2022/09/21	1	38.75	0	0.00	38.40	1	149	0.67%
2022/09/16	1	39.25	0	0.00	39.25	1	147	0.68%
2022/09/05	5.2	38.21	2	38.30	38.20	3.1	147	2.13%
2022/09/02	0	0.00	1	38.85	38.75	-1	146	-0.68%
2022/08/31	1	39.10	0	0.00	38.95	1	147	0.68%
2022/08/22	2	39.60	0	0.00	39.20	2	146	1.37%
2022/08/16	0.1	38.20	0	0.00	38.30	0.1	134	0.07%
2022/08/10	0	0.00	1	37.50	37.65	-1	146	-0.68%
2022/07/26	1	38.65	0	0.00	38.40	1	311	0.32%
2022/07/07	2	36.50	0	0.00	36.85	2	364	0.55%
2022/07/01	1	37.45	0	0.00	36.90	1	372	0.27%
2022/06/22	1	38.15	0	0.00	37.60	1	394	0.25%
2022/06/17	1	38.60	0	0.00	38.85	1	396	0.25%
2022/06/10	1	39.40	0	0.00	39.45	1	413	0.24%
2022/06/07	0.2	39.15	0	0.00	39.20	0.2	467	0.03%
2022/06/06	0	0.00	1	38.90	39.00	-1	474	-0.21%
2022/06/01	0.1	39.20	0	0.00	39.05	0.1	502	0.01%
2022/05/27	1	38.75	0	0.00	38.75	1	507	0.20%
2022/05/13	1	39.70	0	0.00	39.65	1	508	0.20%
2022/05/09	1	42.25	0	0.00	41.70	1	481	0.21%
2022/05/04	0	0.00	0	42.00	42.30	0	411	0.00%
2022/04/07	0	0.00	1	40.20	40.30	-1	370	-0.27%
2022/04/06	2	40.90	0	0.00	40.80	2	369	0.54%
2022/04/01	0	0.00	0	40.75	41.15	0	369	0.00%
2022/03/31	1	40.80	0	0.00	40.95	1	364	0.27%
2022/03/30	0.2	40.80	0	0.00	40.80	0.2	359	0.05%
2022/03/21	0	0.00	0.1	40.55	40.20	-0.1	335	-0.03%
2022/03/11	0.1	39.45	0	0.00	39.50	0.1	320	0.03%
2022/03/10	1	39.50	0	0.00	39.80	1	307	0.33%
2022/03/09	0	0.00	1	40.90	40.90	-1	269	-0.37%
2022/03/08	1	41.10	9	40.49	40.60	-8	262	-3.04%
2022/03/07	0.1	40.15	0	0.00	39.95	0.1	240	0.02%
2022/03/02	1	40.35	0	0.00	40.35	1	237	0.42%
2022/02/07	0	0.00	1	40.10	40.10	-1	248	-0.40%
2022/01/26	0	0.00	1	39.80	39.75	-1	251	-0.40%
2022/01/25	0	0.00	1	39.65	39.65	-1	254	-0.39%
2022/01/12	0	0.00	0	40.25	40.40	0	260	0.00%
2022/01/07	0	0.00	1	40.90	40.90	-1	257	-0.39%
2022/01/05	0	0.00	15	41.84	41.70	-15	254	-5.90%
2021/12/24	0	40.55	0	0.00	40.55	0	227	0.00%
2021/12/17	6	40.15	0	0.00	40.20	6	259	2.31%
2021/12/14	0	0.00	0	40.55	40.45	0	262	0.00%
2021/12/13	2	40.45	0	0.00	40.50	2	260	0.77%
2021/12/08	1	40.35	0	0.00	40.40	1	261	0.38%
2021/12/07	0	0.00	0	40.30	40.35	0	261	0.00%
2021/11/29	6	40.06	3	39.70	40.10	3	258	1.16%
2021/11/26	11	40.35	0	0.00	40.30	11	255	4.31%
2021/11/19	3	41.65	0	0.00	41.70	3	246	1.22%
2021/11/17	0	0.00	0	41.35	41.35	0	240	-0.01%
2021/11/15	0	0.00	17	40.80	40.90	-17	237	-7.15%
2021/11/04	1	41.20	0	0.00	41.30	1	228	0.44%
2021/10/12	0	0.00	1	40.05	40.05	-1	271	-0.37%
2021/10/04	2	39.00	1	39.30	38.85	1	283	0.35%
2021/09/14	5	39.25	0	0.00	39.35	5	306	1.63%
2021/09/08	1	38.15	7	38.19	38.15	-6	313	-1.92%
2021/09/06	1.1	38.42	0	0.00	38.35	1.1	319	0.34%
2021/09/01	7	38.95	0	0.00	38.90	7	324	2.16%
2021/08/30	0	38.50	0	0.00	38.45	0	331	0.00%
2021/08/26	0	0.00	0.1	38.00	38.05	-0.1	343	-0.03%
2021/08/19	0.1	37.85	2	37.45	37.45	-1.9	373	-0.51%
2021/08/04	0	39.25	0	0.00	39.10	0	585	0.00%
2021/07/27	0	0.00	2	42.05	42.00	-2	640	-0.31%
2021/07/20	0	0.00	2	41.30	41.30	-2	688	-0.29%
2021/07/15	1	41.70	0	0.00	41.80	1	722	0.14%
2021/07/09	1	41.45	0	0.00	41.45	1	782	0.13%
2021/07/08	1	41.80	1	41.90	41.90	0	822	0.00%
2021/07/07	0	0.00	1	41.65	41.65	-1	888	-0.11%
2021/07/06	1	41.65	0	0.00	41.60	1	951	0.11%
2021/07/05	0.1	41.70	0	0.00	41.85	0.1	1,002	0.01%
2021/07/01	2	42.15	0	0.00	41.95	2	1,079	0.19%
2021/06/29	0.2	41.65	0	0.00	41.65	0.2	1,130	0.01%
2021/06/28	0	0.00	0.6	41.30	41.30	-0.6	1,158	-0.05%
2021/06/25	5	41.40	0	0.00	41.55	5	1,213	0.41%
2021/06/23	0	0.00	1	40.70	40.80	-1	1,296	-0.08%
2021/06/21	0	40.90	0	0.00	40.70	0	1,432	0.00%
2021/06/16	0	0.00	2	41.35	41.10	-2	1,597	-0.13%
2021/06/07	1	40.40	0	0.00	40.45	1	1,840	0.05%
2021/06/04	1	40.90	0	0.00	40.90	1	1,895	0.05%
2021/05/21	1	42.20	3	41.92	41.65	-2	2,907	-0.07%
2021/05/19	7	41.36	0	0.00	41.75	7	2,963	0.24%
2021/05/17	1	37.75	0	0.00	37.45	1	2,923	0.03%
2021/05/13	1	39.00	1	39.50	39.40	0	2,892	0.00%
2021/05/12	1	40.50	3	39.50	39.90	-2	2,878	-0.07%
2021/05/04	2	40.25	0	0.00	40.60	2	2,827	0.07%
2021/05/03	1	41.25	6	41.60	41.30	-5	2,808	-0.18%
2021/04/29	0	0.00	2	42.25	42.35	-2	2,789	-0.07%
2021/04/28	2	42.35	2	42.30	42.40	0	2,786	0.00%
2021/04/27	2	42.83	6	42.78	42.65	-4	2,779	-0.14%
2021/04/26	2	43.13	2	43.10	43.10	0	2,768	0.00%
2021/04/23	1	43.10	0	0.00	43.30	1	2,756	0.04%
2021/04/22	2	44.28	1	44.20	43.25	1	2,749	0.04%
2021/04/16	1	44.05	1	44.05	44.40	0	2,698	0.00%
2021/04/14	2	43.33	4	44.00	43.35	-2	2,670	-0.07%
2021/04/12	0	0.00	5	45.28	46.25	-5	2,577	-0.19%
2021/04/09	4	44.45	0	0.00	44.25	4	2,525	0.16%
2021/04/08	3	45.87	0	0.00	45.65	3	2,479	0.12%
2021/04/07	5	47.02	1	46.60	46.55	4	2,449	0.16%
2021/04/06	2	46.80	0	0.00	46.65	2	2,412	0.08%
2021/04/01	1	46.55	10	46.60	46.45	-9	2,372	-0.38%
2021/03/31	3	45.98	3	46.50	46.30	0	2,340	0.00%
2021/03/30	1	46.85	2	46.90	46.55	-1	2,302	-0.04%
2021/03/29	1	46.75	2	46.40	46.85	-1	2,248	-0.04%
2021/03/26	0	0.00	3	46.12	46.15	-3	2,198	-0.14%
2021/03/25	11	46.00	9	46.02	45.60	2	2,169	0.09%
2021/03/24	5	44.64	2	44.55	44.70	3	2,058	0.15%
2021/03/22	2	44.88	0	0.00	44.90	2	2,039	0.10%
2021/03/19	5	46.33	5	46.43	45.80	0	1,997	0.00%
2021/03/18	2	45.85	2	45.85	45.85	0	1,895	0.00%
2021/03/17	1	45.85	3	45.85	46.05	-2	1,874	-0.11%
2021/03/16	10	45.54	0	0.00	45.25	10	1,817	0.55%
2021/03/12	1	45.00	1	44.95	44.95	0	1,767	0.00%
2021/03/11	3	44.37	1	44.30	44.30	2	1,719	0.12%
2021/03/10	1.3	44.43	4	44.28	44.30	-2.8	1,703	-0.16%
2021/03/09	11	46.19	18	46.23	45.05	-7	1,660	-0.42%
2021/03/08	1	44.35	0	0.00	43.75	1	1,454	0.07%
2021/03/05	1	43.70	1	44.15	43.55	0	1,447	0.00%
2021/03/04	8	44.65	6	45.12	43.75	2	1,440	0.14%
2021/03/03	0	0.00	1	43.10	43.45	-1	1,360	-0.07%
2021/03/02	2	43.78	1	43.80	43.10	1	1,353	0.07%
2021/02/26	10	46.42	12	45.93	45.35	-2	1,282	-0.16%
2021/02/25	2	44.90	2	46.15	44.70	0	1,114	0.00%
2021/02/24	7	45.17	13	45.23	46.60	-6	968	-0.62%
2021/02/23	2	42.90	2	43.03	43.15	0	746	0.00%
2021/02/22	3	43.63	6	43.28	43.70	-3	722	-0.41%
2021/02/18	2	40.70	6	40.65	40.75	-4	623	-0.64%
2021/02/05	0	0.00	1	38.45	38.45	-1	611	-0.16%
2021/02/03	5	38.25	0	0.00	38.30	5	639	0.78%
2021/02/01	5	38.10	0	0.00	37.90	5	649	0.77%
2021/01/28	1	38.80	3	38.55	38.65	-2	648	-0.31%
2021/01/21	2	38.65	0	0.00	38.60	2	684	0.29%
2021/01/19	0.2	39.60	1	39.70	39.60	-0.8	718	-0.12%
2021/01/12	1	39.60	0	0.00	39.25	1	966	0.10%
2021/01/07	1	40.00	0	0.00	40.10	1	1,628	0.06%
2021/01/04	0	0.00	3	41.10	40.90	-3	1,664	-0.18%
2020/12/30	0	0.00	3	40.75	40.55	-3	1,720	-0.17%
2020/12/29	0	0.00	6	39.80	39.65	-6	1,710	-0.35%
2020/12/22	2	40.00	0	0.00	39.50	2	1,701	0.12%
2020/12/21	3	40.02	0	0.00	40.10	3	1,702	0.18%
2020/12/18	2	40.30	2	40.90	40.30	0	1,700	0.00%
2020/12/17	0	0.00	2	41.10	41.05	-2	1,695	-0.12%
2020/12/16	0	0.00	1	40.05	39.95	-1	1,686	-0.06%
2020/12/14	3	39.83	0	0.00	40.05	3	1,695	0.18%
2020/12/11	2	39.88	0	0.00	39.75	2	1,694	0.12%
2020/12/10	1	40.45	2	40.30	40.20	-1	1,692	-0.06%
2020/12/09	2	40.03	0	0.00	40.15	2	1,711	0.12%
2020/12/07	2	40.40	0	0.00	40.35	2	1,709	0.12%
2020/12/04	2	40.75	0	0.00	40.80	2	1,698	0.12%
2020/12/03	2	41.18	0	0.00	40.75	2	1,689	0.12%
2020/12/02	1	41.40	0	0.00	41.30	1	1,673	0.06%
2020/11/30	2	42.15	0	0.00	42.25	2	1,653	0.12%
2020/11/26	1	42.25	21	42.26	42.30	-20	1,638	-1.22%
2020/11/25	1	41.50	0.1	41.50	41.85	0.9	1,632	0.06%
2020/11/24	1	41.55	0	0.00	41.50	1	1,622	0.06%
2020/11/23	0	0.00	1	42.20	41.80	-1	1,614	-0.06%
2020/11/20	0	0.00	1	41.45	41.50	-1	1,603	-0.06%
2020/11/18	2	41.45	0	0.00	41.30	2	1,589	0.13%
2020/11/11	10	40.85	0	0.00	40.45	10	1,538	0.65%
2020/11/10	2	40.20	0	0.00	40.25	2	1,544	0.13%
2020/11/09	2	40.35	0	0.00	40.40	2	1,541	0.13%
2020/11/06	0	0.00	1	40.15	40.15	-1	1,538	-0.06%
2020/11/03	0	0.00	1	40.00	39.95	-1	1,534	-0.07%
2020/11/02	2	40.00	0	0.00	39.90	2	1,529	0.13%
2020/10/30	4	39.95	0	0.00	39.80	4	1,522	0.26%
2020/10/26	10	42.85	3	42.60	41.50	7	1,494	0.47%
2020/10/21	0	0.00	6	41.80	41.95	-6	1,413	-0.42%
2020/10/19	15	44.17	13	44.17	43.60	2	1,284	0.16%
2020/10/16	15	44.12	16	44.78	45.75	-1	1,042	-0.10%
2020/10/15	13	42.24	15	42.68	41.60	-2	757	-0.26%
2020/10/13	2	39.40	0	0.00	39.40	2	615	0.33%
2020/10/08	8.2	41.84	14	42.10	41.55	-5.8	583	-1.00%
2020/10/07	5	39.75	0	0.00	39.30	5	515	0.97%
2020/09/23	1	39.65	0	0.00	39.30	1	563	0.18%
2020/09/22	2	39.70	0	0.00	40.00	2	559	0.36%
2020/09/17	0.4	39.55	0	0.00	39.35	0.4	540	0.07%
2020/09/16	0	0.00	1	39.70	39.75	-1	536	-0.19%
2020/09/15	5.4	40.46	0	0.00	39.90	5.4	534	1.02%
2020/09/04	0	0.00	2	38.15	38.05	-2	497	-0.40%
2020/09/02	0	0.00	3	38.63	38.70	-3	502	-0.60%
2020/08/31	2	38.13	0	0.00	38.40	2	518	0.39%
2020/08/25	1	36.70	0	0.00	36.75	1	545	0.18%
2020/08/19	1	37.50	0	0.00	37.10	1	582	0.17%
2020/08/17	1	37.45	0	0.00	37.60	1	586	0.17%
2020/08/14	3	36.93	2	36.55	37.20	1	590	0.17%
2020/08/06	2	37.33	8	37.30	37.30	-6	576	-1.04%
2020/08/04	0	0.00	1	37.30	37.45	-1	588	-0.17%
2020/07/31	0	0.00	10	39.26	39.50	-10	562	-1.78%
2020/07/30	1	39.20	11	39.13	39.45	-10	556	-1.80%
2020/07/29	1	39.05	1	39.20	39.20	0	553	0.00%
2020/07/28	1	38.80	5	39.38	38.70	-4	549	-0.73%
2020/07/27	2	40.50	5	41.38	39.90	-3	533	-0.56%
2020/07/24	0	0.00	2	42.00	40.80	-2	523	-0.38%
2020/07/22	1	40.70	0	0.00	40.75	1	509	0.20%
2020/07/21	0	0.00	2	40.48	40.50	-2	504	-0.40%
2020/07/20	0	0.00	5	40.30	40.50	-5	498	-1.00%
2020/07/17	2	40.50	0	0.00	40.65	2	491	0.41%
2020/07/14	1	40.05	0	0.00	40.05	1	484	0.21%
2020/07/08	1	40.15	0	0.00	40.20	1	468	0.21%
2020/07/07	0	0.00	5	40.45	40.40	-5	462	-1.08%
2020/07/01	1	38.70	0	0.00	38.75	1	433	0.23%
2020/06/17	0	0.00	1	38.70	38.75	-1	446	-0.22%
2020/06/12	1	37.30	1	37.70	38.20	0	463	0.00%
2020/06/11	0	0.00	1	38.90	38.25	-1	461	-0.22%
2020/06/09	0	0.00	6	39.14	38.90	-6	463	-1.30%
2020/06/04	2	38.55	0	0.00	38.75	2	444	0.45%
2020/06/03	1	38.45	0	0.00	38.35	1	441	0.23%
2020/06/02	2	38.35	0	0.00	38.35	2	432	0.46%
2020/06/01	2	38.88	0	0.00	38.90	2	416	0.48%
2020/05/29	1	37.65	0	0.00	38.00	1	400	0.25%
2020/05/28	1	37.00	2	36.90	37.10	-1	383	-0.26%
2020/05/26	5	35.78	0	0.00	35.85	5	357	1.40%
2020/05/25	1	35.40	8	35.40	35.50	-7	353	-1.98%
2020/05/21	6	35.83	0	0.00	36.10	6	348	1.72%
2020/05/20	5	35.25	0	0.00	35.45	5	338	1.48%
2020/05/15	0	0.00	5	35.30	35.20	-5	328	-1.52%
2020/05/14	1	35.20	0	0.00	35.00	1	325	0.31%
2020/05/11	1	35.75	3	35.55	35.45	-2	324	-0.62%
2020/05/06	1	35.15	0	0.00	35.15	1	317	0.32%
2020/05/04	5	34.42	0	0.00	34.70	5	308	1.62%
2020/04/29	0	0.00	1	34.55	34.35	-1	307	-0.33%
2020/04/28	0	0.00	3	33.80	34.30	-3	304	-0.99%
2020/04/22	2	31.75	2	32.15	32.30	0	302	0.00%
2020/04/21	0	0.00	2	32.30	32.05	-2	303	-0.66%
2020/04/17	8	32.85	0	0.00	32.85	8	301	2.66%
2020/04/10	3	31.75	0	0.00	31.95	3	292	1.03%
2020/03/30	1	30.10	0	0.00	30.15	1	286	0.35%
2020/03/27	2	30.20	0	0.00	30.10	2	284	0.70%
2020/03/26	0	0.00	1	30.10	30.15	-1	287	-0.35%
2020/03/25	0	0.00	3	29.95	30.00	-3	286	-1.05%
2020/03/19	2	26.90	9	27.02	27.00	-7	274	-2.55%
2020/03/18	0	0.00	5	30.05	29.80	-5	262	-1.91%
2020/03/17	2	29.63	6	29.78	29.70	-4	261	-1.53%
2020/03/16	2	31.00	1	30.95	30.95	1	260	0.38%
2020/03/13	4	31.35	4	30.88	31.40	0	257	0.00%
2020/03/12	4	32.60	4	33.10	32.65	0	247	0.00%
2020/03/10	5	32.20	5	32.35	32.50	0	234	0.00%
2020/02/26	0	0.00	10	34.80	34.75	-10	220	-4.53%
2020/02/25	4	34.90	5	34.80	34.85	-1	219	-0.45%
2020/02/24	0	0.00	4	35.30	35.10	-4	218	-1.83%
2020/02/20	1	35.30	0	0.00	35.10	1	213	0.47%
2020/02/18	3	34.65	0	0.00	34.65	3	213	1.41%
2020/02/14	2	35.25	0	0.00	35.25	2	209	0.96%
2020/02/11	1	33.85	0	0.00	34.20	1	203	0.49%
2020/02/10	2	34.00	0	0.00	33.95	2	196	1.02%
2020/02/07	1	34.20	0	0.00	34.50	1	198	0.50%
2020/02/04	3	34.00	0	0.00	34.20	3	216	1.38%
2020/02/03	4	33.18	9	33.09	34.00	-5	216	-2.31%
2020/01/30	6	34.88	0	0.00	33.75	6	209	2.87%
2020/01/20	1	36.50	0	0.00	36.45	1	200	0.50%
2020/01/14	2	36.05	0	0.00	36.15	2	199	1.00%
2020/01/13	2	36.10	0	0.00	36.15	2	197	1.01%
2020/01/08	2	35.95	0	0.00	35.85	2	200	1.00%
2020/01/07	2	36.25	0	0.00	36.20	2	196	1.02%
2020/01/06	1	36.70	0	0.00	36.65	1	199	0.50%
2020/01/02	0	0.00	1	37.15	37.25	-1	202	-0.49%
2019/12/30	3	37.50	0	0.00	37.30	3	199	1.50%
2019/12/26	0	0.00	2	37.10	37.15	-2	193	-1.03%
2019/12/20	1	36.55	0	0.00	36.65	1	184	0.54%
2019/12/19	1	36.50	0	0.00	36.55	1	184	0.54%
2019/12/13	1.5	36.03	0	0.00	36.00	1.5	183	0.82%
2019/12/12	2.5	35.92	0	0.00	35.80	2.5	181	1.39%
2019/12/06	0	0.00	1	36.35	36.40	-1	179	-0.56%
2019/12/05	0	0.00	1	36.40	36.40	-1	180	-0.55%
2019/12/04	1	36.40	0	0.00	36.35	1	182	0.55%
2019/11/29	1	36.55	0	0.00	36.40	1	189	0.53%
2019/11/25	0	0.00	3	36.07	36.05	-3	191	-1.57%
2019/11/21	1	36.10	0	0.00	36.00	1	201	0.50%
2019/11/15	0.5	36.35	0	0.00	36.15	0.5	215	0.22%
2019/11/12	2.5	36.05	0	0.00	36.10	2.5	228	1.09%
2019/11/11	1	36.00	0	0.00	35.85	1	238	0.42%
2019/11/07	5	36.68	6	36.60	36.60	-1	240	-0.42%
2019/11/05	2.3	37.52	0	0.00	37.35	2.3	238	0.97%
2019/11/04	0	0.00	1	38.15	38.35	-1	240	-0.42%
2019/10/31	0	0.00	5	37.42	37.30	-5	268	-1.86%
2019/10/25	0	0.00	11	37.22	37.40	-11	300	-3.66%
2019/10/24	0	0.00	1	37.20	37.20	-1	313	-0.32%
2019/10/23	1	37.15	0	0.00	37.20	1	334	0.30%
2019/10/22	0.3	37.20	0	0.00	37.20	0.3	353	0.07%
2019/10/17	0	0.00	1	37.50	37.50	-1	381	-0.26%
2019/10/15	1	36.70	0	0.00	36.90	1	392	0.26%
2019/10/14	0	0.00	1	37.15	37.00	-1	396	-0.25%
2019/10/08	1	35.90	0	0.00	35.90	1	395	0.25%
2019/10/04	0.3	36.20	0	0.00	36.10	0.3	407	0.07%
2019/10/03	1	36.10	0	0.00	36.20	1	427	0.23%
2019/10/02	0	0.00	1	36.15	36.20	-1	442	-0.23%
2019/10/01	1	36.15	0	0.00	36.10	1	463	0.22%
2019/09/27	1	36.30	0	0.00	36.20	1	472	0.21%
2019/09/24	2.1	36.40	0	0.00	36.70	2.1	516	0.41%
2019/09/23	1	36.40	0	0.00	36.40	1	537	0.19%
2019/09/16	2	35.80	0	0.00	35.85	2	588	0.34%
2019/09/11	0.2	36.15	0	0.00	35.95	0.2	593	0.03%
2019/09/10	7.3	35.96	0	0.00	35.95	7.3	595	1.22%
2019/09/09	3.1	36.49	0	0.00	36.55	3.1	593	0.52%
2019/09/04	1	36.20	0	0.00	36.30	1	595	0.17%
2019/09/03	1	36.30	0	0.00	36.40	1	601	0.17%
2019/09/02	2	36.18	0	0.00	36.35	2	605	0.33%
2019/08/30	0.3	36.25	0	0.00	36.25	0.3	611	0.04%
2019/08/27	0.3	35.80	0	0.00	35.75	0.3	628	0.04%
2019/08/23	1	36.25	0	0.00	36.35	1	623	0.16%
2019/08/21	0	0.00	13	36.20	36.25	-13	616	-2.11%
2019/08/16	0	0.00	1	36.20	36.35	-1	609	-0.16%
2019/08/15	2	36.45	15	36.35	36.15	-13	608	-2.14%
2019/08/14	0	0.00	9	37.10	36.95	-9	604	-1.49%
2019/08/08	2	38.30	0	0.00	38.30	2	597	0.33%
2019/08/06	2	37.35	1	37.00	37.75	1	606	0.16%
2019/08/02	11	41.13	0	0.00	41.10	11	582	1.89%
2019/07/30	4	42.13	3	42.10	42.05	1	569	0.18%
2019/07/29	0	0.00	2	42.80	42.80	-2	560	-0.36%
2019/07/26	0.1	42.70	0	0.00	42.65	0.1	558	0.02%
2019/07/25	12.4	43.29	0	0.00	43.05	12.4	548	2.26%
2019/07/24	0	0.00	1	44.70	44.20	-1	530	-0.19%
2019/07/23	0.3	44.25	0	0.00	44.40	0.3	514	0.06%
2019/07/22	0.2	43.45	0	0.00	43.40	0.2	499	0.04%
2019/07/19	0	0.00	11	43.45	43.45	-11	495	-2.22%
2019/07/18	0	0.00	5	43.42	43.45	-5	489	-1.02%
2019/07/12	0	0.00	2	43.03	42.95	-2	473	-0.42%
2019/07/11	2	42.83	1	42.75	42.90	1	475	0.21%
2019/07/09	22	42.59	8	42.45	42.35	14	474	2.95%
2019/07/08	9	43.07	0	0.00	43.35	9	460	1.96%
2019/07/05	2	42.88	0	0.00	42.50	2	451	0.44%
2019/07/03	2	42.95	1	43.00	43.00	1	441	0.23%
2019/07/02	4.7	42.79	8	42.92	43.30	-3.3	434	-0.76%
2019/07/01	0	0.00	1	42.10	41.95	-1	428	-0.23%
2019/06/28	3	42.40	0	0.00	41.95	3	422	0.71%
2019/06/27	10	41.46	0	0.00	42.10	10	400	2.49%
2019/06/26	1	40.50	0	0.00	40.50	1	367	0.27%
2019/06/19	2	40.13	0	0.00	40.15	2	362	0.55%
2019/06/18	0	0.00	2	40.30	40.10	-2	367	-0.54%
2019/06/17	0	0.00	2	40.35	40.35	-2	369	-0.54%
2019/06/14	2	40.60	0	0.00	40.35	2	369	0.54%
2019/06/05	3	39.90	1	39.90	39.95	2	380	0.52%
2019/06/04	0	0.00	1	40.20	40.30	-1	379	-0.26%
2019/06/03	3	40.18	0	0.00	40.45	3	380	0.79%
2019/05/23	1	39.50	1	39.40	39.35	0	428	0.00%
2019/05/21	2	39.45	0	0.00	39.45	2	435	0.46%
2019/05/20	0	0.00	1	39.30	39.20	-1	436	-0.23%
2019/05/16	1	40.35	0	0.00	39.90	1	450	0.22%
2019/05/14	1	38.95	0	0.00	39.20	1	451	0.22%
2019/05/10	1	39.70	0	0.00	39.60	1	464	0.22%
2019/05/09	4	40.38	0	0.00	40.00	4	461	0.87%
2019/05/02	0.2	39.80	0	0.00	39.80	0.2	457	0.04%
2019/04/18	1	39.85	0	0.00	39.90	1	502	0.20%
2019/04/16	0.1	39.70	0	0.00	39.70	0.1	525	0.02%
2019/04/02	1	38.85	0	0.00	38.90	1	474	0.21%
2019/03/25	1	38.70	0	0.00	38.80	1	484	0.21%
2019/03/22	0	0.00	1	39.80	39.55	-1	480	-0.21%
2019/03/18	1	38.65	0	0.00	38.60	1	466	0.21%
2019/03/12	1	39.30	0	0.00	39.15	1	455	0.22%
2019/03/06	4	40.25	0	0.00	39.85	4	445	0.90%
2019/03/05	0	0.00	1	39.05	39.85	-1	433	-0.23%
2019/03/04	0	0.00	1	38.70	38.75	-1	414	-0.24%
2019/02/26	2	38.15	1	38.10	38.20	1	402	0.25%
2019/02/21	1	38.50	0	0.00	38.50	1	389	0.26%
2019/02/20	0.1	38.50	0	0.00	38.45	0.1	384	0.03%
2019/02/19	1	38.25	0	0.00	38.55	1	383	0.26%
2019/02/15	0	38.85	2	38.65	38.85	-2	375	-0.53%
2019/02/14	2	37.98	0	0.00	37.95	2	363	0.55%
2019/02/13	2	38.50	1	38.55	38.55	1	364	0.27%
2019/02/12	0	0.00	1	37.95	38.45	-1	355	-0.28%
2019/01/25	0	0.00	1	36.10	36.40	-1	337	-0.30%
2019/01/23	0	36.40	0	0.00	35.75	0	354	0.00%
2019/01/22	0	0.00	1	35.70	35.95	-1	355	-0.28%
2019/01/21	1	34.85	0	0.00	34.80	1	342	0.29%
2019/01/18	0	34.70	2	34.65	34.65	-2	343	-0.58%
2019/01/17	0	0.00	1	34.10	34.20	-1	343	-0.29%
2019/01/15	0	34.85	0	0.00	34.60	0	333	0.00%
2019/01/10	0	0.00	2	34.65	34.80	-2	316	-0.63%
2019/01/09	2	34.33	1	34.00	34.75	1	308	0.32%
2019/01/04	1	31.60	0	0.00	31.70	1	280	0.36%
2018/12/20	1	35.20	1	34.80	34.50	0	321	0.00%
2018/12/06	0	0.00	2	33.30	32.70	-2	306	-0.65%
2018/11/28	0	0.00	1	32.30	32.60	-1	300	-0.33%
2018/11/05	0	0.00	2	31.60	31.70	-2	331	-0.60%
2018/11/02	1	31.80	2	32.03	31.60	-1	333	-0.30%
2018/11/01	4	31.28	0	0.00	31.55	4	337	1.19%
2018/10/12	3	35.48	3	35.97	35.95	0	333	0.00%
2018/10/04	0.2	39.85	0	0.00	39.70	0.2	309	0.06%
2018/10/03	2	40.15	2	40.75	40.00	0	308	0.00%
2018/10/01	0	0.00	2	38.28	39.20	-2	290	-0.69%
2018/09/27	1	37.85	10	37.80	37.75	-9	290	-3.10%
2018/09/21	1	37.90	0	0.00	37.90	1	295	0.34%
2018/08/31	0.1	38.60	0	0.00	38.55	0.1	302	0.03%
2018/08/24	0.2	37.90	0	0.00	37.90	0.2	372	0.05%
2018/08/17	0.2	38.20	0	0.00	38.00	0.2	486	0.04%
2018/08/09	1	39.80	1	39.90	39.90	0	529	0.00%
2018/08/03	0	0.00	1	42.25	42.20	-1	550	-0.18%
2018/07/24	0	0.00	1	41.90	42.05	-1	600	-0.17%
2018/07/16	0	41.50	0	0.00	41.50	0	623	0.00%
2018/07/12	0.5	41.40	0	0.00	41.05	0.5	626	0.08%
2018/07/06	5	40.20	0	0.00	40.30	5	639	0.78%
2018/06/29	0.1	42.50	1	42.10	42.30	-0.9	659	-0.14%
2018/06/28	1	42.20	0	0.00	41.90	1	665	0.15%
2018/06/26	0.2	42.20	0	0.00	41.80	0.2	669	0.03%
2018/06/19	0.2	43.45	0	0.00	43.30	0.2	672	0.03%
2018/06/14	0.1	43.50	0	0.00	43.50	0.1	675	0.01%
2018/06/11	1.1	44.02	1	43.90	44.00	0.1	681	0.02%
2018/06/08	0.1	44.40	0	0.00	44.25	0.1	680	0.01%
2018/06/07	4	44.94	0	0.00	44.70	4	673	0.59%
2018/06/05	1	45.80	0	0.00	45.80	1	657	0.15%
2018/05/30	0	0.00	4	45.20	45.00	-4	604	-0.66%
2018/05/29	0	0.00	1	44.75	44.65	-1	587	-0.17%
2018/05/28	5	44.78	0	0.00	44.90	5	578	0.86%
2018/05/25	1	45.10	1	45.00	44.90	0	569	0.00%
2018/05/24	4	44.70	2	45.00	44.35	2	539	0.37%
2018/05/21	0	0.00	1	42.80	42.65	-1	489	-0.20%
2018/05/14	1.3	40.78	0	0.00	40.05	1.3	537	0.24%
2018/05/11	1	41.00	2	41.60	41.00	-1	526	-0.19%
2018/05/10	4	42.05	0	0.00	41.95	4	509	0.79%
2018/05/04	0.2	43.90	0	0.00	43.90	0.2	498	0.04%
2018/05/02	0.2	43.75	0	0.00	43.75	0.2	516	0.04%
2018/04/25	0.1	43.05	0	0.00	43.00	0.1	563	0.02%
2018/04/24	4	43.54	0	0.00	42.80	4	581	0.69%
2018/04/18	0	0.00	1	44.20	44.10	-1	674	-0.15%
2018/04/16	1	44.55	0	0.00	44.50	1	756	0.13%
2018/04/12	0	0.00	2	45.38	45.50	-2	842	-0.24%
2018/04/10	1	45.40	0	0.00	45.50	1	872	0.11%
2018/04/09	1	46.15	0	0.00	46.05	1	929	0.11%
2018/04/03	0	0.00	1	46.00	45.85	-1	937	-0.11%
2018/03/31	0	0.00	2	45.48	45.90	-2	943	-0.21%
2018/03/29	0.2	45.20	0	0.00	44.95	0.2	957	0.02%
2018/03/27	0	0.00	2	45.10	45.15	-2	971	-0.21%
2018/03/23	0	0.00	1	45.00	45.20	-1	995	-0.10%
2018/03/21	1	45.50	0	0.00	45.70	1	1,034	0.10%
2018/03/14	0.2	45.30	0	0.00	45.20	0.2	1,137	0.01%
2018/03/13	1	45.55	0	0.00	45.50	1	1,146	0.09%
2018/03/09	1	45.80	0	0.00	45.75	1	1,166	0.09%
2018/02/23	1	44.45	0	0.00	44.35	1	1,152	0.09%
2018/02/22	1	44.00	0	0.00	44.20	1	1,153	0.09%
2018/02/09	1	43.30	0	0.00	43.25	1	1,139	0.09%
2018/02/07	2	44.33	1	44.30	44.25	1	1,122	0.09%
2018/02/06	2	45.50	0	0.00	43.40	2	1,109	0.18%
2018/02/02	0.3	47.80	0	0.00	47.75	0.3	1,071	0.03%
2018/02/01	0	47.80	0	0.00	47.35	0	1,089	0.00%
2018/01/30	1	47.80	0	0.00	47.70	1	1,094	0.09%
2018/01/26	0	48.60	0	0.00	48.40	0	1,098	0.00%
2018/01/23	0	0.00	10	49.15	48.95	-10	1,126	-0.89%
2018/01/22	0	0.00	3	49.70	49.80	-3	1,107	-0.27%
2018/01/18	1	50.50	0	0.00	50.30	1	1,100	0.09%
2018/01/17	1	51.60	0	0.00	50.80	1	1,094	0.09%
2018/01/16	2	51.65	0	0.00	51.20	2	1,098	0.18%
2018/01/15	1	52.00	2	52.20	51.50	-1	1,097	-0.09%
2018/01/12	23	52.44	0	0.00	52.20	23	1,091	2.11%
2018/01/11	0	0.00	2	52.10	51.40	-2	1,060	-0.19%
2018/01/10	0	0.00	3	51.00	51.30	-3	1,019	-0.29%
2018/01/09	4	52.05	0	0.00	51.90	4	993	0.40%
2018/01/08	2	51.95	1	51.60	51.80	1	972	0.10%
2018/01/04	0	0.00	1	51.00	51.00	-1	921	-0.11%