伍豐 (8076)-群益金鼎-高雄券商分點個股進出

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

伍豐

(8076)

可現股當沖

股價
30.25
漲跌
▼0.35
漲幅
-1.14%
成交量
783張
產業
上櫃電腦及週邊類股
244人加入追蹤

立即追蹤
本地時間:13:30

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

伍豐 (8076)籌碼相關－群益金鼎-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

群益金鼎-高雄券商分點個股進出
群益金鼎-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	大量交易提示
2024/05/22	0	0.00	2	30.80	30.60	-2	732	-0.27%
2024/05/21	0	0.00	1.2	29.94	30.00	-1.2	733	-0.17%
2024/05/20	1.5	29.75	0	0.00	29.90	1.5	737	0.20%
2024/05/16	0	0.00	7	29.90	29.95	-7	732	-0.96%
2024/05/15	0.4	29.75	0	0.00	29.90	0.4	730	0.05%
2024/05/14	2	30.45	8	30.92	30.25	-6	727	-0.83%
2024/05/13	1.8	29.45	0	29.60	29.60	1.7	689	0.25%
2024/05/10	0	0.00	14	29.52	29.60	-14	686	-2.04%
2024/05/09	3	29.80	0	0.00	29.60	3	684	0.44%
2024/05/08	13	30.10	0	0.00	30.00	13	682	1.90%
2024/05/06	0	0.00	10	29.90	29.65	-10	662	-1.51%
2024/05/03	0	0.00	5	29.10	29.60	-5	644	-0.78%
2024/05/02	0	0.00	1	28.65	28.75	-1	629	-0.16%
2024/04/30	0	0.00	2	28.85	28.75	-2	631	-0.32%
2024/04/26	0	0.00	4	28.20	28.15	-4	631	-0.63%
2024/04/22	5	28.20	0	0.00	27.80	5	648	0.77%
2024/04/18	2	28.63	1	28.50	28.60	1	648	0.15%
2024/04/17	0.1	28.45	0	0.00	28.60	0.1	652	0.01%
2024/04/15	0.4	28.95	3	28.93	29.05	-2.6	652	-0.40%
2024/04/12	3.5	29.25	5	29.40	29.40	-1.5	654	-0.22%
2024/04/10	0	28.55	0	0.00	28.75	0	645	0.00%
2024/04/01	0	28.70	0	0.00	28.80	0	661	0.00%
2024/03/22	0	28.95	0	0.00	29.15	0	724	0.00%
2024/03/21	0	28.75	0	0.00	28.85	0	731	0.00%
2024/03/18	4	28.55	3	28.55	28.55	1	732	0.14%
2024/03/15	1	29.05	0	0.00	29.05	1	729	0.14%
2024/03/12	0	0.00	3	30.40	30.40	-3	732	-0.41%
2024/03/08	12	29.66	0	0.00	29.40	12	731	1.64%
2024/03/07	9	30.81	3	31.50	30.30	6	720	0.83%
2024/03/06	0	0.00	6	31.47	30.90	-6	687	-0.87%
2024/03/05	0	0.00	11	30.87	30.65	-11	665	-1.65%
2024/02/29	0	0.00	6	30.23	30.40	-6	657	-0.91%
2024/02/27	0	0.00	7	30.01	30.00	-7	656	-1.07%
2024/02/26	13	30.31	0	0.00	30.60	13	657	1.98%
2024/02/23	5	30.05	2	30.20	30.00	3	661	0.45%
2024/02/22	0	0.00	1	30.55	30.50	-1	660	-0.15%
2024/02/20	0	0.00	6	30.05	30.15	-6	649	-0.92%
2024/02/16	3	30.15	0	0.00	30.10	3	667	0.45%
2024/02/15	4	29.60	0	0.00	29.70	4	680	0.59%
2024/02/02	0	0.00	4	29.55	29.50	-4	734	-0.54%
2024/01/30	1	30.10	0	0.00	29.90	1	758	0.13%
2024/01/19	0	0.00	1.4	29.87	29.80	-1.4	809	-0.18%
2024/01/17	6	29.96	0	0.00	29.85	6	812	0.74%
2024/01/15	1	30.70	0	0.00	30.75	1	813	0.12%
2024/01/12	10	30.18	0	0.00	30.15	10	825	1.21%
2024/01/10	1	30.35	0	0.00	30.35	1	827	0.12%
2024/01/05	1	31.00	0	0.00	31.05	1	912	0.11%
2024/01/04	5	31.20	0	0.00	31.05	5	937	0.53%
2024/01/02	0	0.00	0.3	31.72	31.75	-0.3	974	-0.03%
2023/12/29	2	31.48	0	0.00	31.45	2	969	0.21%
2023/12/26	0	0.00	7	31.90	31.25	-7	964	-0.73%
2023/12/25	0	0.00	3	31.60	31.50	-3	943	-0.32%
2023/12/21	2	31.05	0	0.00	30.90	2	930	0.21%
2023/12/15	0	0.00	5	30.85	30.85	-5	904	-0.55%
2023/12/14	0	0.00	0.5	30.50	30.45	-0.5	905	-0.06%
2023/12/13	1	30.30	0	0.00	30.30	1	905	0.11%
2023/12/12	5	30.20	0	0.00	30.40	5	916	0.55%
2023/12/11	2	30.48	1	30.55	30.40	1	920	0.11%
2023/12/05	0	0.00	0.5	31.20	31.50	-0.5	1,015	-0.05%
2023/11/30	1	31.10	0	0.00	31.15	1	1,024	0.10%
2023/11/29	2	31.03	0	0.00	30.95	2	1,028	0.19%
2023/11/28	0.5	30.98	0	0.00	31.10	0.5	1,026	0.05%
2023/11/24	0	0.00	0.5	31.00	31.10	-0.5	1,020	-0.05%
2023/11/20	0	0.00	0.5	30.90	30.90	-0.5	1,051	-0.05%
2023/11/16	0	0.00	2	30.90	31.10	-2	1,067	-0.19%
2023/11/15	2	30.30	0	0.00	30.25	2	1,070	0.19%
2023/11/13	14	30.99	0	0.00	30.55	14	1,064	1.31%
2023/11/07	1	33.05	1	33.00	33.05	0	1,065	0.00%
2023/11/03	0.5	32.95	0	0.00	32.80	0.5	1,105	0.05%
2023/11/02	1	32.60	5.1	33.10	32.60	-4.1	1,101	-0.37%
2023/10/26	0	0.00	1	31.95	31.90	-1	1,162	-0.09%
2023/10/25	1	32.70	0	0.00	32.50	1	1,177	0.08%
2023/10/24	0	0.00	2	32.05	32.30	-2	1,193	-0.17%
2023/10/23	0	0.00	2	31.78	31.55	-2	1,200	-0.17%
2023/10/20	5	31.52	0	0.00	31.50	5	1,223	0.41%
2023/10/19	0	0.00	2	32.20	32.25	-2	1,247	-0.16%
2023/10/13	2	33.60	0	0.00	33.95	2	1,392	0.14%
2023/10/12	0.5	33.30	2	33.18	33.15	-1.5	1,381	-0.11%
2023/10/11	0	0.00	1	32.45	32.50	-1	1,384	-0.07%
2023/10/06	0	0.00	11	32.63	32.25	-11	1,401	-0.79%
2023/10/05	0.7	31.51	0	0.00	31.75	0.7	1,434	0.05%
2023/10/03	0	0.00	0	31.50	31.50	0	1,513	0.00%
2023/09/25	1	31.40	0	0.00	31.50	1	1,912	0.05%
2023/09/21	10	31.10	4.2	31.07	30.90	5.8	1,991	0.29%
2023/09/20	2.2	31.93	2	31.80	31.45	0.2	2,053	0.01%
2023/09/18	2	32.40	2	32.35	32.40	0	2,271	0.00%
2023/09/15	1	32.35	1	32.50	32.35	0	2,374	0.00%
2023/09/14	6	32.68	2	32.88	32.70	4	2,669	0.15%
2023/09/12	14	33.20	12	32.30	32.80	2	2,886	0.07%
2023/09/11	0	31.00	0	0.00	31.00	0	3,429	0.00%
2023/09/08	5	30.80	0	0.00	30.85	5	3,845	0.13%
2023/09/07	1	31.55	0	0.00	31.00	1	3,907	0.03%
2023/09/05	3	31.35	3	31.25	31.35	0	4,084	0.00%
2023/09/01	0	0.00	10	31.25	31.20	-10	4,376	-0.23%
2023/08/31	0	0.00	1	31.45	31.65	-1	4,418	-0.02%
2023/08/28	2	32.60	2	32.20	32.20	0	4,593	0.00%
2023/08/25	0	0.00	5	32.02	32.55	-5	4,612	-0.11%
2023/08/24	7	32.73	4	32.45	32.45	3	4,713	0.06%
2023/08/23	4	32.88	3.5	32.84	32.85	0.5	4,758	0.01%
2023/08/22	4	32.89	3	32.93	32.70	1	4,820	0.02%
2023/08/21	5	32.61	5	32.51	32.65	0	4,873	0.00%
2023/08/18	1	32.80	1	32.75	32.25	0	5,057	0.00%
2023/08/17	2	32.70	2	32.43	32.75	0	5,326	0.00%
2023/08/16	7	31.86	5	31.96	32.00	2	5,377	0.04%
2023/08/15	1	32.30	0	0.00	32.25	1	5,558	0.02%
2023/08/14	8	31.92	2	32.48	32.00	6	5,855	0.10%
2023/08/11	7	32.64	17	32.56	32.50	-10	5,981	-0.17%
2023/08/10	1	33.00	1	33.30	33.00	0	6,531	0.00%
2023/08/09	5	33.82	5	34.07	33.65	0	6,880	0.00%
2023/08/08	2	34.45	2	34.85	34.45	0	7,035	0.00%
2023/08/07	2	34.65	2	34.65	34.85	0	7,044	0.00%
2023/08/04	3	34.35	4	34.30	34.45	-1	7,045	-0.01%
2023/08/02	2.5	34.28	2	34.85	34.25	0.5	7,039	0.01%
2023/08/01	2	35.03	2	35.33	35.20	0	7,021	0.00%
2023/07/31	0	0.00	6	35.05	35.05	-6	7,014	-0.09%
2023/07/28	2.8	35.64	5	35.40	35.25	-2.2	6,995	-0.03%
2023/07/27	5.4	35.62	2	35.75	35.85	3.4	6,993	0.05%
2023/07/26	2.3	35.30	0	0.00	35.10	2.3	6,977	0.03%
2023/07/25	8	35.43	4	34.96	35.60	4	6,971	0.06%
2023/07/24	2	35.18	2	34.78	34.90	0	6,944	0.00%
2023/07/21	1	35.25	1	35.60	35.10	0	6,905	0.00%
2023/07/20	2	35.90	2	35.68	36.00	0	6,881	0.00%
2023/07/19	13	35.77	3	35.93	35.10	10	6,859	0.15%
2023/07/18	5	36.58	3	36.80	35.60	2	6,827	0.03%
2023/07/17	1	37.40	1	37.80	37.50	0	6,729	0.00%
2023/07/14	8	37.21	17	36.95	37.00	-9	6,694	-0.13%
2023/07/13	1	36.55	1	37.10	36.55	0	6,669	0.00%
2023/07/12	2.5	36.55	2	37.75	36.40	0.5	6,632	0.01%
2023/07/11	10	37.48	10	37.74	37.45	0	6,574	0.00%
2023/07/10	2.5	37.17	3	37.42	37.00	-0.5	6,548	-0.01%
2023/07/07	2	37.60	1	37.70	37.70	1	6,505	0.02%
2023/07/06	7	39.31	17	39.24	38.85	-10	6,379	-0.16%
2023/07/05	3	39.65	3	39.23	39.05	0	6,307	0.00%
2023/07/03	13	38.54	3	39.57	39.00	10	6,184	0.16%
2023/06/29	7	38.00	7	38.25	38.15	0	6,070	0.00%
2023/06/28	12	38.44	4	38.04	37.60	8	6,022	0.13%
2023/06/27	5	38.97	1	38.45	38.45	4	5,949	0.07%
2023/06/26	1	39.15	1	40.30	40.20	0	5,836	0.00%
2023/06/20	2	39.73	12	40.17	39.50	-10	5,611	-0.18%
2023/06/19	0	0.00	5	37.99	37.70	-5	5,303	-0.09%
2023/06/16	16	37.94	2	37.73	37.60	14	5,235	0.27%
2023/06/15	74	39.78	69	39.88	39.40	5	5,054	0.10%
2023/06/14	9	37.72	8	37.42	38.60	1	4,429	0.02%
2023/06/13	1	36.05	1	34.95	35.10	0	4,017	0.00%
2023/06/12	3	35.67	15	36.19	35.50	-12	3,962	-0.30%
2023/06/09	16	35.72	24	35.48	35.35	-8	3,889	-0.21%
2023/06/08	13	34.91	2	35.20	35.00	11	3,810	0.29%
2023/06/07	9	36.04	12	35.88	35.70	-3	3,757	-0.08%
2023/06/06	1	34.90	0	0.00	34.35	1	3,562	0.03%
2023/06/05	1	34.90	2	35.25	34.50	-1	3,521	-0.03%
2023/06/02	4	35.00	4	35.45	35.05	0	3,480	0.00%
2023/06/01	3	35.40	2	35.75	35.15	1	3,465	0.03%
2023/05/31	2	34.93	0	0.00	34.65	2	3,394	0.06%
2023/05/30	5	34.67	0	0.00	34.65	5	3,362	0.15%
2023/05/25	0	0.00	1	35.00	35.20	-1	3,155	-0.03%
2023/05/24	11	35.68	12	35.97	35.80	-1	3,095	-0.03%
2023/05/23	18	35.63	9	35.72	36.00	9	2,904	0.31%
2023/05/22	0	0.00	6	33.72	34.10	-6	2,657	-0.23%
2023/05/19	6.1	34.23	4	34.08	33.30	2.1	2,594	0.08%
2023/05/18	6	34.69	7.7	34.78	35.10	-1.7	2,407	-0.07%
2023/05/17	17	33.90	16	33.86	33.95	1	2,121	0.05%
2023/05/16	37	34.05	29	33.94	34.40	8	1,966	0.41%
2023/05/15	5	31.98	4	32.44	33.40	1	1,382	0.07%
2023/04/12	0	0.00	2	28.75	29.25	-2	844	-0.24%
2023/04/11	0	0.00	3	28.65	28.60	-3	834	-0.36%
2023/04/10	0	0.00	1	28.75	28.80	-1	849	-0.12%
2023/03/28	0	0.00	1	28.45	28.50	-1	883	-0.11%
2023/03/20	0	0.00	5	28.55	28.55	-5	987	-0.51%
2023/03/14	1	29.20	0	0.00	28.80	1	1,305	0.08%
2023/03/09	1	31.30	0	0.00	30.85	1	1,304	0.08%
2023/03/07	0	30.60	0	0.00	30.60	0	1,313	0.00%
2023/03/06	2	30.95	0	0.00	30.70	2	1,306	0.15%
2023/03/03	0	0.00	3	29.62	29.55	-3	1,266	-0.24%
2023/03/02	0	0.00	1	29.45	29.45	-1	1,265	-0.08%
2023/03/01	0	0.00	1	29.50	29.45	-1	1,265	-0.08%
2023/02/20	5	30.45	1	30.05	30.25	4	1,310	0.31%
2023/02/16	1	29.75	1	29.80	29.60	0	1,299	0.00%
2023/02/15	0	0.00	2	29.70	29.80	-2	1,309	-0.15%
2023/02/14	0	0.00	2	29.20	29.30	-2	1,324	-0.15%
2023/02/13	0	0.00	1	29.00	29.00	-1	1,328	-0.08%
2023/02/07	2	29.95	0	0.00	29.70	2	1,323	0.15%
2023/02/06	1	29.80	0	0.00	29.80	1	1,308	0.08%
2023/02/02	0	0.00	17	29.55	29.45	-17	1,290	-1.32%
2023/01/30	0	0.00	2	28.53	28.60	-2	1,258	-0.16%
2023/01/17	1	28.35	1	28.55	28.30	0	1,255	0.00%
2023/01/16	1	27.80	1	28.20	28.25	0	1,255	0.00%
2023/01/13	0	0.00	1	27.90	27.75	-1	1,253	-0.08%
2023/01/12	1	28.15	1	28.45	28.10	0	1,254	0.00%
2023/01/11	6	28.73	5	28.85	28.60	1	1,250	0.08%
2023/01/10	0	0.00	3	28.48	28.40	-3	1,236	-0.24%
2023/01/06	1	27.95	0	0.00	28.00	1	1,249	0.08%
2023/01/05	1	28.05	0	0.00	27.95	1	1,277	0.08%
2023/01/04	0	0.00	4	28.35	28.40	-4	1,278	-0.31%
2023/01/03	2	27.90	0	0.00	27.90	2	1,295	0.15%
2022/12/29	1	27.80	0	0.00	27.80	1	1,300	0.08%
2022/12/27	3	28.25	0	0.00	27.95	3	1,299	0.23%
2022/12/22	2	28.10	2	28.35	28.25	0	1,315	0.00%
2022/12/21	4	27.35	0	0.00	27.30	4	1,332	0.30%
2022/12/20	6	27.98	0	0.00	27.25	6	1,345	0.45%
2022/12/16	0	0.00	1	27.85	27.85	-1	1,366	-0.07%
2022/12/14	6	28.15	0	0.00	28.30	6	1,386	0.43%
2022/12/13	0	0.00	3	28.15	27.85	-3	1,383	-0.22%
2022/12/12	0	0.00	1	28.80	28.65	-1	1,351	-0.07%
2022/12/09	3	31.70	2	30.90	30.40	1	1,332	0.08%
2022/12/08	3	31.73	2	31.80	31.95	1	1,295	0.08%
2022/12/07	9	31.86	10	31.93	31.55	-1	1,257	-0.08%
2022/12/06	5	31.76	4	31.39	31.80	1	1,182	0.08%
2022/12/05	3	30.92	0	0.00	30.75	3	1,073	0.28%
2022/11/30	0.5	29.65	0	0.00	29.10	0.5	1,129	0.04%
2022/11/24	0	0.00	2	28.80	28.65	-2	1,632	-0.12%
2022/11/23	0	0.00	3.5	28.66	28.75	-3.5	1,737	-0.20%
2022/11/22	0	0.00	4	28.80	28.70	-4	1,770	-0.23%
2022/11/21	2	29.55	0	0.00	29.45	2	1,786	0.11%
2022/11/18	5	29.41	1	29.25	29.40	4	1,784	0.22%
2022/11/17	1	29.15	0	0.00	29.35	1	1,782	0.06%
2022/11/15	1	28.55	0	0.00	28.50	1	1,762	0.06%
2022/11/14	1	28.10	1	28.00	28.05	0	1,761	0.00%
2022/11/10	5	27.51	5	27.61	27.90	0	1,772	0.00%
2022/11/09	0	0.00	1	26.70	26.50	-1	1,777	-0.06%
2022/11/07	0	0.00	4	26.69	26.55	-4	1,793	-0.22%
2022/10/20	1	25.50	0	0.00	25.50	1	2,189	0.05%
2022/10/18	0	0.00	0.5	26.50	26.15	-0.5	2,198	-0.02%
2022/10/13	1.4	26.19	0	0.00	25.35	1.4	2,289	0.06%
2022/10/07	4	28.85	4	28.95	28.95	0	2,416	0.00%
2022/10/05	0.5	28.55	0	0.00	28.45	0.5	2,440	0.02%
2022/10/04	0	0.00	0.6	28.20	28.45	-0.6	2,436	-0.02%
2022/09/29	1	28.20	1	28.10	27.90	0	2,432	0.00%
2022/09/28	1	27.85	1	27.40	27.45	0	2,424	0.00%
2022/09/27	0	0.00	1	28.25	28.85	-1	2,409	-0.04%
2022/09/26	2	28.15	1	28.75	28.20	1	2,398	0.04%
2022/09/23	1	29.80	0	0.00	29.35	1	2,380	0.04%
2022/09/22	2	30.18	10	30.02	30.10	-8	2,367	-0.34%
2022/09/21	7	29.76	1	29.90	29.70	6	2,355	0.25%
2022/09/20	3	30.28	1	30.55	30.30	2	2,332	0.09%
2022/09/19	1	30.30	0	0.00	30.40	1	2,327	0.04%
2022/09/15	2	31.95	0	0.00	31.25	2	2,297	0.09%
2022/09/14	1	31.60	0	0.00	31.85	1	2,281	0.04%
2022/09/13	0	0.00	1	33.00	32.45	-1	2,265	-0.04%
2022/09/12	1	32.80	0	0.00	32.40	1	2,240	0.04%
2022/09/08	4	32.53	0	0.00	32.65	4	2,228	0.18%
2022/09/07	2	33.55	0	0.00	33.00	2	2,198	0.09%
2022/09/06	2	33.25	4	33.19	33.35	-2	2,176	-0.09%
2022/09/05	2	35.83	4	35.58	34.60	-2	2,114	-0.09%
2022/09/02	5	35.28	1	35.00	35.15	4	2,046	0.20%
2022/09/01	8	34.89	9	35.15	35.25	-1	1,919	-0.05%
2022/08/31	14	34.32	6	34.73	34.60	8	1,803	0.44%
2022/08/30	17	32.20	24	32.27	32.70	-7	1,596	-0.44%
2022/08/29	8	32.65	2	32.35	33.25	6	1,504	0.40%
2022/08/26	2	33.08	0	0.00	33.05	2	1,532	0.13%
2022/08/24	0	0.00	1	33.00	32.40	-1	1,513	-0.07%
2022/08/17	0	0.00	1	32.20	32.10	-1	1,537	-0.07%
2022/08/16	0	0.00	1	32.75	32.80	-1	1,506	-0.07%
2022/08/12	0	0.00	1	31.70	31.75	-1	1,472	-0.07%
2022/08/08	1	31.65	0	0.00	31.60	1	1,442	0.07%
2022/08/05	0	0.00	1	32.45	32.40	-1	1,415	-0.07%
2022/08/04	0	0.00	2	30.80	31.20	-2	1,372	-0.15%
2022/08/03	5	32.71	4	32.99	30.80	1	1,349	0.07%
2022/07/26	0	0.00	1	30.85	30.60	-1	1,097	-0.09%
2022/07/22	1	30.85	1	30.45	30.45	0	1,077	0.00%
2022/07/19	2	31.95	2	31.83	31.60	0	970	0.00%
2022/07/15	1	30.20	1	30.20	29.95	0	810	0.00%
2022/07/13	0	0.00	4	28.35	29.25	-4	779	-0.51%
2022/07/11	2	28.55	0	0.00	28.55	2	760	0.26%
2022/07/08	0	0.00	1	28.50	28.50	-1	757	-0.13%
2022/07/06	2	27.70	2	27.70	27.65	0	750	0.00%
2022/07/04	2	27.20	11	27.25	28.20	-9	746	-1.21%
2022/07/01	4	27.85	4	28.25	26.80	0	740	0.00%
2022/06/30	10	27.94	0	0.00	27.85	10	731	1.37%
2022/06/29	2	28.33	6	28.38	28.30	-4	732	-0.55%
2022/06/24	0	0.00	1	28.00	28.00	-1	727	-0.14%
2022/06/20	0	0.00	45	28.01	27.90	-45	730	-6.16%
2022/06/16	2	29.70	2	29.95	28.95	0	722	0.00%
2022/06/15	4	29.77	13	29.87	29.60	-9	721	-1.24%
2022/06/08	4	30.50	0	0.00	30.25	4	722	0.55%
2022/06/07	13	31.27	2	31.10	31.00	11	709	1.55%
2022/06/06	4	31.65	2	31.58	31.30	2	696	0.29%
2022/06/02	0	0.00	3	30.33	30.30	-3	644	-0.47%
2022/06/01	2	29.75	0	0.00	29.70	2	656	0.30%
2022/05/31	0	0.00	4	29.83	29.95	-4	648	-0.62%
2022/05/30	0	0.00	4	29.43	29.30	-4	642	-0.62%
2022/05/27	4	29.46	0	0.00	29.15	4	649	0.62%
2022/05/26	7	29.89	3	30.15	29.55	4	769	0.52%
2022/05/25	0	0.00	3	28.82	29.00	-3	734	-0.41%
2022/05/20	2	28.70	0	0.00	28.75	2	772	0.26%
2022/05/13	0	0.00	2	27.35	27.20	-2	867	-0.23%
2022/05/12	2	27.05	2	27.40	26.95	0	876	0.00%
2022/05/11	0	0.00	2	27.20	27.15	-2	876	-0.23%
2022/04/26	1	28.40	0	0.00	28.05	1	991	0.10%
2022/04/25	0	0.00	1	28.75	28.40	-1	1,003	-0.10%
2022/04/18	1	28.65	0	0.00	28.70	1	1,217	0.08%
2022/04/15	1	29.05	0	0.00	29.10	1	1,413	0.07%
2022/04/14	1	29.35	0	0.00	29.30	1	1,594	0.06%
2022/04/13	1	29.40	0	0.00	29.45	1	1,857	0.05%
2022/04/11	1	29.35	1	29.50	29.55	0	1,923	0.00%
2022/04/07	1	29.95	0	0.00	29.95	1	2,049	0.05%
2022/04/06	1	30.15	0	0.00	30.35	1	2,069	0.05%
2022/03/31	2	30.10	0	0.00	30.05	2	2,137	0.09%
2022/03/17	1	29.75	0	0.00	29.90	1	3,158	0.03%
2022/03/15	2	29.20	0	0.00	29.25	2	3,256	0.06%
2022/03/14	0	0.00	6	29.58	29.70	-6	3,250	-0.18%
2022/03/08	1	29.75	0	0.00	29.40	1	3,253	0.03%
2022/03/07	4	29.85	0	0.00	29.75	4	3,259	0.12%
2022/03/03	0	0.00	2	31.95	31.80	-2	3,343	-0.06%
2022/03/02	0	0.00	3	31.85	31.65	-3	3,361	-0.09%
2022/03/01	12	32.00	3	32.23	31.85	9	3,358	0.27%
2022/02/25	1	31.85	2	32.00	31.85	-1	3,238	-0.03%
2022/02/24	10	31.85	0	0.00	31.85	10	3,244	0.31%
2022/02/23	3	33.42	4	33.51	33.30	-1	3,235	-0.03%
2022/02/22	10	32.35	2	32.25	32.50	8	3,229	0.25%
2022/02/21	0	0.00	2	32.83	33.10	-2	3,244	-0.06%
2022/02/18	24	33.55	4	33.60	33.25	20	3,242	0.62%
2022/02/17	6	33.52	9	33.84	33.80	-3	3,224	-0.09%
2022/02/16	3	33.50	4	33.10	33.30	-1	3,200	-0.03%
2022/02/15	2	32.50	2	32.50	32.40	0	3,177	0.00%
2022/02/14	0	0.00	3	32.00	32.00	-3	3,256	-0.09%
2022/02/11	2	32.05	2	32.35	32.15	0	3,263	0.00%
2022/02/10	4	31.80	0	0.00	31.85	4	3,258	0.12%
2022/02/09	0	0.00	4	32.41	32.55	-4	3,266	-0.12%
2022/01/21	1	32.15	0	0.00	31.40	1	3,338	0.03%
2022/01/20	1	32.70	0	0.00	32.70	1	3,313	0.03%
2022/01/19	2	32.45	2	32.70	32.10	0	3,317	0.00%
2022/01/17	1	32.70	0	0.00	32.75	1	3,289	0.03%
2022/01/14	2	33.05	2	33.35	32.55	0	3,276	0.00%
2022/01/13	4	34.70	2	33.38	33.45	2	3,244	0.06%
2022/01/12	2	35.28	2	35.55	35.30	0	3,167	0.00%
2022/01/11	7	35.58	6	35.84	35.45	1	3,151	0.03%
2022/01/10	5	35.78	6.2	36.32	36.25	-1.2	3,102	-0.04%
2022/01/07	18	36.38	16	36.61	36.50	2	2,907	0.07%
2022/01/06	29	37.22	28	37.36	37.60	1	2,729	0.04%
2022/01/05	0	0.00	11	34.85	34.75	-11	2,465	-0.45%
2022/01/04	1.1	35.51	0	0.00	35.00	1.1	2,430	0.05%
2022/01/03	9	36.04	3	36.50	35.95	6	2,395	0.25%
2021/12/30	3	35.85	16.2	35.59	35.60	-13.2	2,322	-0.57%
2021/12/29	5	34.85	0	0.00	34.75	5	2,258	0.22%
2021/12/28	0	0.00	1	34.80	34.65	-1	2,240	-0.04%
2021/12/27	0	0.00	2	34.60	35.35	-2	2,221	-0.09%
2021/12/24	2	34.75	2	35.65	34.50	0	2,176	0.00%
2021/12/23	0	0.00	1	35.00	34.50	-1	2,068	-0.05%
2021/12/22	2	35.63	2	34.90	35.00	0	2,046	0.00%
2021/12/21	4	35.78	0	0.00	35.60	4	2,001	0.20%
2021/12/20	2	35.30	0	0.00	34.85	2	1,886	0.11%
2021/12/17	4	34.70	3	34.72	33.80	1	1,786	0.06%
2021/12/16	38	35.44	40	35.37	35.60	-2	1,705	-0.12%
2021/12/15	0	0.00	3	34.30	34.30	-3	1,379	-0.22%
2021/12/14	0	0.00	2	31.60	31.20	-2	1,194	-0.17%
2021/12/13	5.8	32.30	6	32.37	32.20	-0.2	1,168	-0.02%
2021/12/10	7	32.53	7	32.39	33.00	0	1,128	0.00%
2021/12/09	2	30.78	0	0.00	30.75	2	1,021	0.20%
2021/12/08	3	30.85	0	0.00	30.70	3	1,019	0.29%
2021/12/07	0	0.00	1	31.05	30.80	-1	1,018	-0.10%
2021/12/06	1	30.70	0	0.00	30.45	1	1,005	0.10%
2021/12/03	0	0.00	0.5	30.30	30.50	-0.5	1,010	-0.05%
2021/11/30	1	30.00	0	0.00	29.20	1	989	0.10%
2021/11/29	0.3	30.35	3	29.92	30.35	-2.7	902	-0.30%
2021/11/26	0	0.00	5	30.65	30.35	-5	886	-0.56%
2021/11/25	2	31.70	0	0.00	31.60	2	860	0.23%
2021/11/24	0	0.00	4	32.08	31.55	-4	853	-0.47%
2021/11/23	2	32.75	0	0.00	32.00	2	842	0.24%
2021/11/22	2	32.38	0	0.00	32.55	2	828	0.24%
2021/11/18	9	33.13	8	33.42	32.75	1	811	0.12%
2021/11/17	2	32.95	0	0.00	32.80	2	788	0.25%
2021/11/16	0	0.00	3	32.65	32.40	-3	777	-0.39%
2021/11/15	5	33.55	8.2	33.54	33.30	-3.2	769	-0.41%
2021/11/12	5	33.86	5	33.87	33.85	0	751	0.00%
2021/11/11	4	34.98	2	34.88	34.10	2	738	0.27%
2021/11/10	2	33.30	8	33.69	34.20	-6	671	-0.89%
2021/11/09	3	32.97	0	0.00	32.85	3	658	0.46%
2021/11/08	2	32.98	1	33.60	32.85	1	657	0.15%
2021/11/05	1	33.10	0	0.00	33.45	1	651	0.15%
2021/11/04	4	34.04	5	33.32	33.00	-1	645	-0.15%
2021/11/03	3	31.42	12	31.75	31.90	-9	576	-1.56%
2021/11/02	11	31.19	3	31.75	30.95	8	609	1.31%
2021/11/01	2	32.48	2	32.65	32.10	0	602	0.00%
2021/10/29	2	31.20	4	31.66	32.10	-2	589	-0.34%
2021/10/28	1	31.25	0	0.00	31.10	1	590	0.17%
2021/10/27	0	0.00	13	31.42	31.50	-13	592	-2.20%
2021/10/26	10	30.65	0	0.00	30.70	10	588	1.70%
2021/10/25	1	30.90	1.7	30.80	30.85	-0.7	596	-0.11%
2021/10/22	1	30.80	0	0.00	30.85	1	615	0.16%
2021/10/21	0	0.00	2	30.75	30.60	-2	623	-0.32%
2021/10/20	1	31.00	0	0.00	30.95	1	630	0.16%
2021/10/19	2	30.78	0	0.00	30.45	2	630	0.32%
2021/10/13	0	0.00	1	29.20	29.15	-1	714	-0.14%
2021/10/04	1	28.10	0	0.00	27.80	1	919	0.11%
2021/09/29	2	29.00	0	0.00	28.85	2	1,034	0.19%
2021/09/28	4	29.18	0	0.00	29.30	4	1,073	0.37%
2021/09/22	1	28.90	0.2	29.10	29.10	0.9	1,333	0.06%
2021/09/17	1	30.00	0	0.00	30.20	1	1,497	0.07%
2021/09/16	0.3	29.90	1	29.85	30.05	-0.8	1,760	-0.04%
2021/09/15	1	29.90	0	0.00	29.80	1	1,923	0.05%
2021/09/13	0	0.00	10	30.10	30.45	-10	2,592	-0.39%
2021/09/10	11	29.52	1	29.80	29.70	10	2,905	0.34%
2021/09/08	0.2	29.10	0	0.00	29.10	0.2	2,991	0.01%
2021/09/03	0.3	30.40	0	0.00	30.50	0.3	3,050	0.01%
2021/09/02	1	30.55	2	30.73	30.30	-1	3,076	-0.03%
2021/09/01	0	0.00	1	31.70	31.55	-1	3,068	-0.03%
2021/08/31	1.3	31.23	2	31.58	31.35	-0.8	3,080	-0.02%
2021/08/30	3.3	31.66	0	0.00	31.50	3.3	3,092	0.11%
2021/08/27	0	0.00	2	31.50	31.35	-2	3,113	-0.06%
2021/08/23	0	0.00	0.3	30.55	30.75	-0.3	3,199	-0.01%
2021/08/19	1	29.60	1	29.95	30.30	0	3,239	0.00%
2021/08/18	0	0.00	0.3	30.50	30.65	-0.3	3,235	-0.01%
2021/08/17	2	29.85	3	29.80	29.55	-1	3,235	-0.03%
2021/08/16	1.1	29.28	0	0.00	29.30	1.1	3,230	0.03%
2021/08/13	0	0.00	0.3	30.35	30.20	-0.3	3,219	-0.01%
2021/08/11	0.2	33.80	0	0.00	30.00	0.2	3,241	0.01%
2021/08/06	1	33.05	1	32.75	32.70	0	3,302	0.00%
2021/08/05	2	32.50	0	0.00	32.50	2	3,298	0.06%
2021/08/03	0.5	32.90	0	0.00	32.10	0.5	3,422	0.01%
2021/07/30	3	32.57	0	0.00	31.75	3	3,475	0.09%
2021/07/26	1	33.15	0	0.00	33.15	1	3,680	0.03%
2021/07/23	0.1	33.20	4	32.65	33.25	-4	3,772	-0.10%
2021/07/21	0	0.00	6	32.05	32.05	-6	3,943	-0.15%
2021/07/20	6	34.38	5	34.00	33.35	1	4,137	0.02%
2021/07/19	1	34.25	0	0.00	34.20	1	4,223	0.02%
2021/07/16	0	0.00	12	34.61	34.35	-12	4,331	-0.28%
2021/07/15	21	34.24	20	34.81	34.05	1	4,424	0.02%
2021/07/14	10	34.00	8	34.43	33.95	2	4,672	0.04%
2021/07/13	11	34.35	21.5	34.45	33.65	-10.5	4,750	-0.22%
2021/07/12	10	34.50	1	34.50	34.10	9	4,765	0.19%
2021/07/09	0	0.00	1	36.10	35.65	-1	4,708	-0.02%
2021/07/08	2	36.50	2	36.50	36.50	0	4,707	0.00%
2021/07/07	1	36.95	4	36.55	37.20	-3	4,697	-0.06%
2021/07/06	4.1	36.57	0	0.00	35.60	4.1	4,673	0.09%
2021/07/05	1.2	35.47	1	35.25	36.60	0.2	4,656	0.00%
2021/07/02	1	36.15	12	35.49	35.20	-11	4,638	-0.24%
2021/07/01	21	37.01	2	36.70	36.10	19	4,592	0.41%
2021/06/30	1.2	37.14	1	36.30	36.15	0.2	4,555	0.00%
2021/06/29	7	37.31	6	36.81	36.50	1	4,505	0.02%
2021/06/28	1.1	38.34	6	37.82	37.00	-5	4,427	-0.11%
2021/06/25	11	40.17	27	40.46	38.40	-16	4,287	-0.37%
2021/06/24	5.1	39.01	1	38.55	38.95	4.1	4,039	0.10%
2021/06/23	6	38.68	12	38.64	39.20	-6	3,882	-0.15%
2021/06/22	23	37.57	20	37.78	36.00	3	3,501	0.09%
2021/06/21	33	36.48	18	35.72	37.65	15	3,237	0.46%
2021/06/18	1	31.85	1.1	32.35	34.40	-0.1	2,934	0.00%
2021/06/16	0.1	30.80	0	0.00	30.80	0.1	2,898	0.00%
2021/06/11	0	0.00	20	30.95	30.85	-20	2,903	-0.69%
2021/06/01	20	30.95	0	0.00	31.25	20	2,880	0.69%
2021/05/24	0	0.00	2	27.10	28.00	-2	2,791	-0.07%
2021/05/21	0	0.00	0.1	27.50	27.50	-0.1	2,799	0.00%
2021/05/19	0.2	27.80	0	0.00	27.55	0.2	2,804	0.01%
2021/05/18	1	25.95	17	26.18	27.30	-16	2,797	-0.57%
2021/05/17	2	25.45	1	26.00	25.30	1	2,776	0.04%
2021/05/14	3.7	28.60	0	0.00	27.55	3.7	2,739	0.14%
2021/05/13	0	0.00	5	28.60	28.40	-5	2,702	-0.18%
2021/05/12	4.1	31.61	0	0.00	29.40	4.1	2,665	0.15%
2021/05/11	10	33.70	1	32.00	32.00	9	2,599	0.35%
2021/05/10	3	35.82	0	0.00	35.10	3	2,541	0.12%
2021/05/07	0	0.00	5	35.35	36.15	-5	2,520	-0.20%
2021/05/06	6.2	34.73	0	0.00	34.10	6.2	2,485	0.25%
2021/05/05	11.2	36.43	0.4	34.70	34.95	10.8	2,431	0.44%
2021/05/04	0	0.00	1	36.20	35.35	-1	2,402	-0.04%
2021/05/03	1	37.35	0	0.00	36.90	1	2,315	0.04%
2021/04/28	2	41.30	15	41.26	40.00	-13	2,169	-0.60%
2021/04/27	0	0.00	3	40.05	39.85	-3	2,074	-0.14%
2021/04/26	20	40.52	21.1	41.08	41.00	-1.1	1,997	-0.05%
2021/04/23	1	36.00	3	36.28	38.35	-2	1,797	-0.11%
2021/04/22	3	36.73	3	36.05	34.90	0	1,698	0.00%
2021/04/21	2	36.20	5	35.88	36.20	-3	1,589	-0.19%
2021/04/20	4.9	36.27	3	36.15	35.50	1.9	1,497	0.13%
2021/04/19	0	0.00	1	35.20	35.20	-1	1,241	-0.08%
2021/04/12	1	31.10	0	0.00	30.90	1	1,324	0.08%
2021/04/09	2	30.35	0	0.00	30.15	2	1,301	0.15%
2021/04/06	0	0.00	0.4	30.10	30.25	-0.4	1,310	-0.03%
2021/03/30	0.1	30.50	0	0.00	30.65	0.1	1,320	0.01%
2021/03/25	0	0.00	6	30.70	30.80	-6	1,296	-0.46%
2021/03/23	8	31.01	0	0.00	30.60	8	1,294	0.62%
2021/03/22	2	31.70	2	31.85	31.25	0	1,282	0.00%
2021/03/16	0	0.00	0.3	29.90	30.05	-0.3	1,198	-0.02%
2021/03/12	0	0.00	0.1	30.40	30.30	-0.1	1,194	-0.01%
2021/03/04	2.3	29.29	0	0.00	29.05	2.3	1,151	0.20%
2021/03/03	0	0.00	0.5	29.70	29.70	-0.5	1,156	-0.04%
2021/02/26	0.2	29.90	0	0.00	30.25	0.2	1,153	0.02%
2021/02/25	1	29.45	0.5	29.80	30.00	0.5	1,142	0.04%
2021/02/23	0	0.00	1	29.80	29.75	-1	1,188	-0.08%
2021/02/19	0	0.00	0.2	28.60	28.80	-0.2	1,237	-0.02%
2021/02/18	0	0.00	10	28.45	28.30	-10	1,238	-0.81%
2021/02/17	0.5	27.70	0	0.00	27.90	0.5	1,233	0.04%
2021/02/04	0.6	29.00	0	0.00	27.30	0.6	1,241	0.05%
2021/02/03	0.1	27.50	0	0.00	27.50	0.1	1,243	0.01%
2021/02/01	0	0.00	1	27.15	27.25	-1	1,257	-0.08%
2021/01/29	0.2	28.10	0	0.00	27.65	0.2	1,248	0.02%
2021/01/28	0	0.00	0.7	27.90	28.05	-0.7	1,241	-0.06%
2021/01/26	10	28.05	0	0.00	28.40	10	1,234	0.81%
2021/01/21	1	29.05	0	0.00	28.35	1	1,206	0.08%
2021/01/18	3.1	30.45	2	30.68	30.40	1.1	1,189	0.09%
2021/01/13	1	29.80	2	30.50	29.95	-1	1,107	-0.09%
2021/01/12	1	30.95	0	0.00	30.20	1	1,091	0.09%
2021/01/11	2	30.90	3.2	31.90	30.90	-1.2	1,068	-0.11%
2021/01/08	1	31.60	1	31.85	31.80	0	1,051	0.00%
2021/01/07	1	31.70	2.2	32.04	32.55	-1.2	1,020	-0.12%
2021/01/06	2	31.60	3	31.33	32.15	-1	946	-0.11%
2021/01/05	0	0.00	1	29.15	30.00	-1	800	-0.12%
2021/01/04	0	0.00	3.5	28.97	28.85	-3.5	757	-0.47%
2020/12/30	0.3	29.00	0.5	28.75	28.75	-0.2	736	-0.03%
2020/12/28	1	28.20	0	0.00	28.15	1	683	0.15%
2020/12/25	3	28.22	2.3	27.83	28.20	0.7	669	0.10%
2020/12/15	0.4	28.00	0	0.00	27.70	0.4	592	0.06%
2020/12/14	0	0.00	10	27.85	28.15	-10	593	-1.68%
2020/12/11	10	27.05	0	0.00	27.00	10	586	1.71%
2020/12/01	0	0.00	0.4	28.35	28.40	-0.4	535	-0.07%
2020/11/18	0	0.00	0.1	27.00	27.40	-0.1	372	-0.02%
2020/11/16	0	0.00	10	27.00	26.80	-10	374	-2.67%
2020/11/13	0	0.00	2	27.05	27.05	-2	393	-0.51%
2020/11/12	3	26.43	0	0.00	26.40	3	395	0.76%
2020/11/11	3	26.65	0	0.00	26.95	3	417	0.72%
2020/11/10	1	26.95	0	0.00	26.70	1	414	0.24%
2020/11/09	0	0.00	0.5	25.95	26.00	-0.5	397	-0.13%
2020/11/03	3	25.45	0	0.00	25.45	3	400	0.75%
2020/10/30	0	0.00	1.8	25.55	25.40	-1.8	405	-0.45%
2020/10/29	0	0.00	1	25.70	25.60	-1	406	-0.25%
2020/10/28	0	0.00	3.1	26.16	26.00	-3.1	407	-0.75%
2020/10/26	0	0.00	3	25.65	26.00	-3	408	-0.73%
2020/10/14	0.5	26.00	0	0.00	26.00	0.5	449	0.11%
2020/10/12	0	0.00	1	25.90	25.90	-1	484	-0.21%
2020/10/08	1	26.10	0.5	26.15	26.10	0.5	493	0.10%
2020/09/30	0.2	26.00	0	0.00	25.90	0.2	565	0.04%
2020/09/28	0.1	26.00	0	0.00	25.85	0.1	583	0.02%
2020/09/25	0.1	25.60	0	0.00	25.55	0.1	600	0.01%
2020/09/21	0	0.00	0.2	27.00	27.15	-0.2	618	-0.03%
2020/09/10	0	0.00	0.3	27.05	26.85	-0.3	677	-0.04%
2020/09/02	0.3	27.55	0	0.00	27.60	0.3	727	0.04%
2020/08/31	1.2	27.46	0	0.00	27.60	1.2	753	0.16%
2020/08/26	0.1	26.90	0	0.00	27.15	0.1	822	0.01%
2020/08/20	1	25.80	1	26.10	26.20	0	1,075	0.00%
2020/08/18	0	0.00	1	30.10	29.95	-1	1,039	-0.10%
2020/08/17	0	0.00	1	29.30	29.80	-1	1,030	-0.10%
2020/08/13	0.6	28.60	0	0.00	28.75	0.6	1,015	0.06%
2020/08/12	0.1	28.85	1	28.85	28.85	-0.9	1,016	-0.09%
2020/08/11	0.1	28.90	0	0.00	28.90	0.1	1,019	0.01%
2020/08/07	0.1	28.90	0	0.00	29.10	0.1	1,028	0.01%
2020/07/28	0.1	28.15	0	0.00	28.20	0.1	1,060	0.01%
2020/07/20	0.1	29.80	0	0.00	29.90	0.1	1,042	0.01%
2020/07/17	13	30.77	0	0.00	29.90	13	1,039	1.25%
2020/07/16	0.1	29.55	0	0.00	29.75	0.1	1,016	0.01%
2020/07/14	0.1	30.05	0	0.00	30.25	0.1	1,016	0.01%
2020/07/08	0.2	30.00	0	0.00	30.20	0.2	976	0.02%
2020/07/07	0.3	30.20	0	0.00	30.35	0.3	969	0.03%
2020/07/06	0	0.00	1	30.70	30.50	-1	961	-0.10%
2020/06/29	0	0.00	2	29.80	29.75	-2	952	-0.21%
2020/06/23	1	29.45	2	29.40	29.40	-1	919	-0.11%
2020/06/19	0.1	29.45	0	0.00	29.60	0.1	935	0.01%
2020/06/17	0.1	29.60	0	0.00	29.75	0.1	956	0.01%
2020/06/16	0.1	29.60	0	0.00	29.60	0.1	970	0.01%
2020/06/12	0.1	29.70	0	0.00	29.70	0.1	983	0.01%
2020/06/10	0.1	30.60	0	0.00	30.70	0.1	1,000	0.01%
2020/06/09	1	31.55	0	0.00	31.00	1	1,031	0.10%
2020/06/08	0	0.00	6.5	31.85	31.85	-6.5	1,049	-0.62%
2020/06/04	4	32.65	0.3	32.65	32.80	3.7	1,034	0.36%
2020/06/03	0.3	31.55	0	0.00	31.55	0.3	999	0.03%
2020/06/02	0	0.00	5	31.72	31.80	-5	986	-0.51%
2020/06/01	18.2	31.80	11.1	32.10	32.15	7.1	971	0.73%
2020/05/29	0	0.00	3	29.90	29.65	-3	915	-0.33%
2020/05/28	4	31.24	6	30.75	30.00	-2	906	-0.22%
2020/05/27	8	30.01	3.3	30.06	30.70	4.7	833	0.57%
2020/05/25	0.1	27.95	0.4	27.95	27.95	-0.3	738	-0.04%
2020/05/20	0.1	28.40	0	0.00	28.40	0.1	732	0.01%
2020/05/04	0	0.00	0.2	28.35	28.45	-0.2	766	-0.02%
2020/04/21	0.1	27.00	0	0.00	27.20	0.1	831	0.01%
2020/04/08	0	0.00	1	26.50	26.50	-1	811	-0.12%
2020/04/07	1	26.10	0	0.00	26.10	1	812	0.12%
2020/03/31	1	25.15	1	25.45	25.20	0	814	0.00%
2020/03/27	0	0.00	7	25.26	24.80	-7	869	-0.81%
2020/03/26	3	24.87	2	25.55	24.80	1	870	0.11%
2020/03/23	0.1	20.15	0	0.00	20.15	0.1	819	0.01%
2020/03/17	1	24.50	0	0.00	24.95	1	778	0.13%
2020/03/16	0	0.00	2	26.10	26.20	-2	758	-0.26%
2020/03/12	2	28.33	0	0.00	28.00	2	701	0.29%
2020/03/06	0.1	30.60	0	0.00	30.60	0.1	658	0.01%
2020/03/04	0.1	30.55	0	0.00	30.60	0.1	664	0.01%
2020/03/03	0.3	31.00	0	0.00	31.00	0.3	660	0.04%
2020/02/25	0.1	31.80	0	0.00	31.80	0.1	656	0.01%
2020/02/17	0	0.00	7	32.30	32.25	-7	655	-1.07%
2020/02/07	1	33.30	1	32.20	32.70	0	641	0.00%
2020/02/06	30	33.25	24.1	32.93	33.30	5.9	623	0.94%
2020/02/05	0.1	30.40	0	0.00	30.30	0.1	577	0.01%
2020/02/03	0.1	29.15	0	0.00	28.90	0.1	556	0.01%
2020/01/30	1.1	32.30	0	0.00	32.30	1.1	523	0.20%
2020/01/20	0.1	35.85	0	0.00	35.85	0.1	501	0.01%
2020/01/03	0.1	36.60	0	0.00	36.75	0.1	475	0.01%
2019/12/31	0	0.00	3	37.15	37.05	-3	478	-0.63%
2019/12/24	0	0.00	1.2	38.00	38.00	-1.2	456	-0.26%
2019/12/11	0	0.00	2	36.35	36.25	-2	384	-0.52%
2019/12/04	0	0.00	1	36.95	37.00	-1	388	-0.26%
2019/12/02	0	0.00	1	37.45	37.05	-1	400	-0.25%
2019/11/28	1	37.35	0	0.00	37.30	1	391	0.26%
2019/11/27	4	37.74	0.2	37.20	37.45	3.8	391	0.98%
2019/11/22	5	36.40	0	0.00	36.30	5	379	1.32%
2019/11/18	0.1	35.60	0	0.00	35.50	0.1	378	0.02%
2019/11/15	1.1	35.80	0	0.00	35.80	1.1	381	0.28%
2019/11/13	0	0.00	1	36.75	36.75	-1	384	-0.26%
2019/11/07	1	37.75	1	37.70	37.70	0	402	0.00%
2019/11/06	1	38.30	1	37.80	37.80	0	404	0.00%
2019/11/04	1	37.85	4	38.00	37.85	-3	414	-0.72%
2019/10/29	1.1	38.37	0	0.00	38.05	1.1	435	0.24%
2019/10/23	1	38.80	1	38.50	38.70	0	488	0.00%
2019/10/18	0	0.00	2	37.75	37.90	-2	498	-0.40%
2019/10/09	1	36.95	0	0.00	37.00	1	498	0.20%
2019/10/07	2	37.30	0	0.00	37.10	2	508	0.39%
2019/10/03	0	0.00	1	37.00	37.15	-1	505	-0.20%
2019/10/01	1	38.00	0	0.00	37.70	1	512	0.19%
2019/09/24	0.1	38.50	0	0.00	38.50	0.1	551	0.01%
2019/09/18	2	39.35	0	0.00	39.20	2	624	0.32%
2019/09/09	3	39.40	0	0.00	39.35	3	687	0.44%
2019/09/03	2	40.55	0	0.00	40.50	2	698	0.29%
2019/09/02	0	0.00	5	40.60	40.50	-5	696	-0.72%
2019/08/30	0	0.00	0.2	39.95	39.95	-0.2	696	-0.02%
2019/08/28	5	39.70	0	0.00	39.75	5	709	0.70%
2019/08/26	1	39.90	0	0.00	39.90	1	728	0.14%
2019/08/23	0	0.00	1	40.75	40.45	-1	733	-0.14%
2019/08/20	1	40.40	0	0.00	40.35	1	798	0.13%
2019/08/19	0	0.00	1	40.40	40.35	-1	797	-0.13%
2019/08/16	3	40.23	1	40.30	40.05	2	799	0.25%
2019/08/15	0	0.00	2	39.30	39.35	-2	793	-0.25%
2019/08/14	1.1	39.99	0	0.00	39.85	1.1	792	0.13%
2019/07/29	0	0.00	1	43.10	43.50	-1	842	-0.12%
2019/07/17	0.1	41.75	0	0.00	42.00	0.1	941	0.01%
2019/07/16	0	0.00	1	41.95	41.90	-1	978	-0.10%
2019/07/15	2	42.50	0	0.00	42.45	2	1,179	0.17%
2019/07/10	1	42.45	0	0.00	42.35	1	1,236	0.08%
2019/07/08	1	42.60	1	42.70	42.50	0	1,248	0.00%
2019/07/04	1	43.10	0	0.00	43.20	1	1,251	0.08%
2019/07/03	1	43.70	2	43.58	43.00	-1	1,265	-0.08%
2019/07/02	0	0.00	14	43.80	44.15	-14	1,276	-1.10%
2019/07/01	0	0.00	13	43.04	42.90	-13	1,303	-1.00%
2019/06/28	33	43.13	4.1	43.14	42.80	28.9	1,304	2.22%
2019/06/25	0	0.00	2	42.78	42.10	-2	1,302	-0.15%
2019/06/21	1	42.80	0	0.00	42.80	1	1,286	0.08%
2019/06/20	0	0.00	1	42.20	41.90	-1	1,261	-0.08%
2019/06/19	1	41.85	0.1	41.50	41.65	1	1,285	0.07%
2019/06/13	1	42.35	4	42.34	42.40	-3	1,328	-0.23%
2019/06/10	1	41.45	0	0.00	41.60	1	1,331	0.08%
2019/06/05	2	41.83	1	42.15	41.50	1	1,340	0.07%
2019/05/29	0	0.00	1	41.95	42.00	-1	1,349	-0.07%
2019/05/28	1	41.30	5	41.34	41.55	-4	1,344	-0.30%
2019/05/27	2	39.60	0	0.00	39.65	2	1,318	0.15%
2019/05/24	0	0.00	1	39.45	39.80	-1	1,336	-0.07%
2019/05/23	3	39.25	2	39.58	39.20	1	1,459	0.07%
2019/05/22	0	0.00	2	40.03	39.90	-2	1,477	-0.14%
2019/05/21	1	39.55	0	0.00	39.55	1	1,502	0.07%
2019/05/16	1	41.20	2	41.73	40.60	-1	1,606	-0.06%
2019/05/15	1	41.10	2	41.20	41.50	-1	1,627	-0.06%
2019/05/14	0	0.00	2	40.50	40.55	-2	1,656	-0.12%
2019/05/13	2	39.80	0	0.00	39.80	2	1,720	0.12%
2019/05/09	1	40.10	0	0.00	39.85	1	1,865	0.05%
2019/05/08	3	41.63	0	0.00	41.45	3	1,863	0.16%
2019/05/07	0	0.00	52	42.10	42.10	-52	2,100	-2.48%
2019/05/06	12	42.03	6	41.95	41.80	6	2,237	0.27%
2019/05/03	0	0.00	2	42.95	42.65	-2	2,237	-0.09%
2019/05/02	50	42.65	1	43.45	42.45	49	2,236	2.19%
2019/04/30	2	42.10	0	0.00	42.30	2	2,227	0.09%
2019/04/25	1	45.75	0	0.00	45.60	1	2,193	0.05%
2019/04/24	0	0.00	10.2	44.97	45.70	-10.2	2,168	-0.47%
2019/04/23	3	44.90	1	45.40	44.80	2	2,139	0.09%
2019/04/22	1	45.30	9	45.56	45.25	-8	2,133	-0.38%
2019/04/19	16	46.09	56	46.96	45.30	-40	2,131	-1.88%
2019/04/18	0	0.00	25.1	43.82	44.25	-25.1	1,926	-1.30%
2019/04/11	1	43.10	0	0.00	43.00	1	1,857	0.05%
2019/04/10	0	0.00	4	43.55	43.55	-4	1,847	-0.22%
2019/04/09	1	43.55	2	44.20	43.75	-1	1,842	-0.05%
2019/04/08	1	44.20	0	0.00	44.25	1	1,828	0.05%
2019/04/03	9	44.20	4	43.60	44.30	5	1,800	0.28%
2019/04/02	0	0.00	1	42.75	43.00	-1	1,749	-0.06%
2019/04/01	1	43.25	8	42.95	43.20	-7	1,737	-0.40%
2019/03/29	0	0.00	4	42.35	42.20	-4	1,697	-0.24%
2019/03/27	1	41.30	3	41.45	41.35	-2	1,677	-0.12%
2019/03/26	0	0.00	1	41.70	41.25	-1	1,673	-0.06%
2019/03/25	0	0.00	1	41.10	41.15	-1	1,675	-0.06%
2019/03/22	10	42.70	10	41.95	41.95	0	1,673	0.00%
2019/03/20	3.2	41.35	0	0.00	41.35	3.2	1,678	0.19%
2019/03/19	1	41.55	0	0.00	41.35	1	1,680	0.06%
2019/03/18	0	0.00	5	41.54	41.00	-5	1,669	-0.30%
2019/03/15	0	0.00	6	41.46	41.50	-6	1,673	-0.36%
2019/03/14	1	41.25	0	0.00	41.25	1	1,670	0.06%
2019/03/13	4	41.90	0	0.00	41.90	4	1,673	0.24%
2019/03/12	0	0.00	4	42.40	42.50	-4	1,674	-0.24%
2019/03/08	1	41.80	0	0.00	41.80	1	1,723	0.06%
2019/03/07	12	42.90	0	0.00	42.10	12	1,731	0.69%
2019/03/06	3	43.47	2	43.55	43.45	1	1,744	0.06%
2019/03/05	2	43.50	0	0.00	43.50	2	1,753	0.11%
2019/03/04	2	43.00	1	43.95	44.20	1	1,751	0.06%
2019/02/27	4	43.00	0	0.00	43.00	4	1,740	0.23%
2019/02/26	18	44.18	0	0.00	43.90	18	1,728	1.04%
2019/02/25	3	44.23	0	0.00	44.40	3	1,729	0.17%
2019/02/22	2.2	46.11	5	46.60	44.60	-2.8	1,767	-0.16%
2019/02/21	4	44.78	15	45.04	45.10	-11	1,650	-0.67%
2019/02/20	2	44.35	0	0.00	44.75	2	1,636	0.12%
2019/02/19	12	45.00	1	44.35	44.95	11	1,653	0.67%
2019/02/15	0	0.00	10	44.55	45.10	-10	1,663	-0.60%
2019/02/13	2	44.45	27	44.19	44.40	-25	1,583	-1.58%
2019/02/12	50	45.00	14	44.96	44.75	36	1,546	2.33%
2019/02/11	0	0.00	7	43.08	43.70	-7	1,479	-0.47%
2019/01/30	4	43.20	2	43.85	43.30	2	1,448	0.14%
2019/01/29	8	43.04	3	42.90	43.50	5	1,323	0.38%
2019/01/28	18	43.72	23.3	44.01	43.75	-5.3	1,301	-0.41%
2019/01/25	12	41.22	10	41.05	43.70	2	1,059	0.19%
2019/01/22	1	39.45	3	39.20	39.00	-2	951	-0.21%
2019/01/21	1	39.20	0	0.00	39.20	1	957	0.10%
2019/01/18	6	39.27	6	39.33	39.05	0	961	0.00%
2019/01/17	2	39.25	3	39.15	39.00	-1	978	-0.10%
2019/01/16	9	40.30	56	39.96	39.40	-47	978	-4.80%
2019/01/15	3	39.80	2	39.85	39.35	1	969	0.10%
2019/01/14	5	39.45	0	0.00	39.65	5	974	0.51%
2019/01/11	4	40.06	28	40.36	39.30	-24	1,012	-2.37%
2019/01/09	1	37.85	1	38.15	37.80	0	991	0.00%
2019/01/08	0	0.00	2	37.13	37.40	-2	1,002	-0.20%
2019/01/07	2	36.68	2	36.90	36.75	0	1,008	0.00%
2019/01/04	2	36.50	0	0.00	36.60	2	1,035	0.19%
2019/01/02	0	0.00	3	38.05	38.00	-3	1,097	-0.27%
2018/12/28	0	0.00	0.4	37.65	37.60	-0.4	1,112	-0.04%
2018/12/27	0	0.00	0.4	37.75	37.75	-0.4	1,142	-0.03%
2018/12/12	0.3	40.00	0	0.00	39.25	0.3	1,187	0.03%
2018/12/07	0	0.00	1	38.55	38.60	-1	1,179	-0.08%
2018/12/06	2	38.15	0	0.00	37.80	2	1,184	0.17%
2018/12/05	0	0.00	1	39.70	39.70	-1	1,184	-0.08%
2018/12/04	1	41.50	0	0.00	40.90	1	1,209	0.08%
2018/12/03	0	0.00	1	40.65	40.60	-1	1,213	-0.08%
2018/11/30	1	39.35	1	39.75	39.60	0	1,190	0.00%
2018/11/29	3	40.20	3	39.40	39.30	0	1,181	0.00%
2018/11/28	0	0.00	1	38.55	39.00	-1	1,159	-0.09%
2018/11/27	1	38.05	0	0.00	38.40	1	1,164	0.09%
2018/11/26	0	0.00	1	37.95	37.95	-1	1,164	-0.09%
2018/11/23	1	37.40	0	0.00	37.30	1	1,175	0.09%
2018/11/22	36	37.90	0	0.00	37.50	36	1,178	3.06%
2018/11/21	1	39.55	1	39.85	38.60	0	1,182	0.00%
2018/11/20	0	0.00	1	38.55	38.75	-1	1,148	-0.09%
2018/11/19	0	0.00	5	38.32	38.50	-5	1,146	-0.44%
2018/11/16	46	38.31	22	38.60	37.85	24	1,144	2.10%
2018/11/15	4	38.16	17	39.13	39.15	-13	1,111	-1.17%
2018/11/14	0	0.00	1	35.25	35.60	-1	1,062	-0.09%
2018/11/13	1	34.80	1	34.95	34.95	0	1,083	0.00%
2018/11/12	1	34.90	0	0.00	35.35	1	1,090	0.09%
2018/11/08	20	35.05	1	35.10	35.00	19	1,124	1.69%
2018/11/07	0	0.00	2	34.40	34.75	-2	1,142	-0.18%
2018/11/06	3	34.27	2	34.15	34.05	1	1,240	0.08%
2018/11/01	0	0.00	0	35.40	35.60	0	1,333	0.00%
2018/10/31	0	0.00	33	34.27	34.85	-33	1,334	-2.47%
2018/10/30	0	0.00	3	32.55	33.20	-3	1,337	-0.22%
2018/10/29	36	32.33	0	0.00	32.55	36	1,345	2.67%
2018/10/25	0	0.00	1	33.00	33.40	-1	1,441	-0.07%
2018/10/24	0	0.00	9	34.90	35.00	-9	1,471	-0.61%
2018/10/23	0	0.00	5	34.85	34.70	-5	1,512	-0.33%
2018/10/19	14	35.11	26	35.41	34.60	-12	1,640	-0.73%
2018/10/18	1	34.45	0	0.00	34.60	1	1,620	0.06%
2018/10/16	22	35.05	1	34.70	35.10	21	1,699	1.24%
2018/10/15	14	33.75	0	0.00	33.95	14	1,728	0.81%
2018/10/12	0	0.00	17	31.98	33.80	-17	1,746	-0.97%
2018/10/11	2	33.30	23	33.30	33.30	-21	1,777	-1.18%
2018/10/09	10	37.34	12	36.91	36.95	-2	1,791	-0.11%
2018/10/08	2	38.50	0	0.00	39.05	2	1,797	0.11%
2018/10/05	2	39.93	2	39.53	39.50	0	1,835	0.00%
2018/10/03	2	42.13	3	42.13	41.75	-1	1,889	-0.05%
2018/10/02	1	42.00	0	0.00	42.00	1	1,937	0.05%
2018/09/28	1	42.40	0	0.00	41.85	1	2,095	0.05%
2018/09/27	2	42.25	2	43.08	42.10	0	2,167	0.00%
2018/09/26	5	42.45	0	0.00	42.40	5	2,227	0.22%
2018/09/25	0	0.00	3	43.07	43.50	-3	2,305	-0.13%
2018/09/21	1	41.70	1	41.95	41.80	0	2,345	0.00%
2018/09/20	3	41.72	7	41.14	41.60	-4	2,391	-0.17%
2018/09/19	0	0.00	2	41.75	41.70	-2	2,437	-0.08%
2018/09/18	3	41.38	2	41.20	41.30	1	2,519	0.04%
2018/09/17	4	42.16	2	42.68	42.40	2	2,636	0.08%
2018/09/14	0	0.00	1.1	42.81	42.90	-1.1	2,717	-0.04%
2018/09/13	1	42.10	2	42.58	42.10	-1	2,884	-0.03%
2018/09/12	3	41.85	2	41.88	41.80	1	2,993	0.03%
2018/09/11	6	41.57	1	41.70	42.20	5	3,288	0.15%
2018/09/10	5	41.46	1	41.30	40.60	4	3,369	0.12%
2018/09/06	1	45.50	2	45.40	44.90	-1	3,872	-0.03%
2018/09/04	0	0.00	6	46.45	46.35	-6	4,257	-0.14%
2018/09/03	1	46.00	0	0.00	45.90	1	4,607	0.02%
2018/08/31	0	0.00	3	47.00	46.90	-3	4,940	-0.06%
2018/08/30	1	47.20	0	0.00	47.10	1	5,004	0.02%
2018/08/29	5	47.00	0	0.00	47.10	5	5,086	0.10%
2018/08/28	7	46.88	0	0.00	46.85	7	5,178	0.14%
2018/08/27	28	48.24	1	47.70	48.40	27	5,217	0.52%
2018/08/24	3	47.08	0	0.00	46.70	3	5,416	0.06%
2018/08/23	0	0.00	4	47.50	47.45	-4	5,611	-0.07%
2018/08/22	3	49.20	0	0.00	47.70	3	5,679	0.05%
2018/08/21	4	47.98	0	0.00	48.55	4	5,769	0.07%
2018/08/20	1	47.75	0	0.00	46.85	1	5,940	0.02%
2018/08/17	2.1	49.45	1	49.15	48.50	1.1	6,016	0.02%
2018/08/16	7	48.06	1	47.80	48.90	6	6,026	0.10%
2018/08/15	7	48.91	1	48.80	48.40	6	6,071	0.10%
2018/08/14	2	49.03	1	49.30	49.45	1	6,143	0.02%
2018/08/13	2	50.85	2	49.98	48.80	0	6,125	0.00%
2018/08/10	1.7	53.06	0	0.00	52.80	1.7	6,029	0.03%
2018/08/09	3	54.27	3	53.97	53.80	0	6,011	0.00%
2018/08/08	1	54.80	0	0.00	54.70	1	5,979	0.02%
2018/08/07	7	54.87	0	0.00	55.80	7	5,952	0.12%
2018/08/06	10	55.00	1	56.40	55.00	9	5,948	0.15%
2018/08/03	1	55.80	0	0.00	54.90	1	5,951	0.02%
2018/08/01	10	57.70	24	56.76	57.10	-14	5,907	-0.24%
2018/07/31	3	56.77	18.6	56.21	56.80	-15.6	5,839	-0.27%
2018/07/30	16	55.12	1	54.80	54.70	15	5,796	0.26%
2018/07/27	2	57.10	0	0.00	56.80	2	5,752	0.03%
2018/07/26	0	0.00	10	55.60	56.00	-10	5,662	-0.18%
2018/07/25	0	0.00	20	53.58	53.60	-20	5,624	-0.36%
2018/07/20	10	54.10	2	55.10	53.80	8	5,552	0.14%
2018/07/18	1	55.00	0.2	55.00	55.00	0.8	5,534	0.01%
2018/07/17	0	0.00	1	56.00	54.10	-1	5,487	-0.02%
2018/07/16	1	55.40	0	0.00	55.00	1	5,448	0.02%
2018/07/13	0	0.00	3	55.90	55.40	-3	5,421	-0.06%
2018/07/12	3	53.57	2	54.45	56.00	1	5,394	0.02%
2018/07/11	2	54.95	0.5	54.50	54.50	1.5	5,366	0.03%
2018/07/10	1	54.80	3	55.50	55.50	-2	5,375	-0.04%
2018/07/09	3	54.47	0	0.00	54.60	3	5,347	0.06%
2018/07/06	3	52.60	10	52.84	53.80	-7	5,386	-0.13%
2018/07/05	2.2	55.00	1	56.30	54.10	1.2	5,421	0.02%
2018/07/04	2	56.60	0	0.00	56.30	2	5,479	0.04%
2018/07/03	1	57.80	1	58.40	55.60	0	5,448	0.00%
2018/07/02	4	59.65	6	60.08	59.00	-2	5,367	-0.04%
2018/06/29	1	58.40	17	57.79	58.20	-16	5,304	-0.30%
2018/06/28	2.2	57.93	2	58.90	57.20	0.2	5,271	0.00%
2018/06/27	2	58.10	2.9	58.86	58.00	-0.9	5,280	-0.02%
2018/06/26	3	57.63	11	57.08	57.00	-8	5,229	-0.15%
2018/06/25	7	60.53	4.3	60.28	59.10	2.7	5,132	0.05%
2018/06/22	5	60.32	5	60.68	60.70	0	5,078	0.00%
2018/06/21	8	59.63	5	59.82	59.10	3	4,933	0.06%
2018/06/20	29	62.27	22.1	61.25	59.80	6.9	4,874	0.14%
2018/06/19	6.3	61.87	5	61.48	61.40	1.3	4,653	0.03%
2018/06/15	33	63.30	42	62.52	62.50	-9	4,718	-0.19%
2018/06/14	62	61.22	30	61.27	61.00	32	4,614	0.69%
2018/06/13	6	58.98	9.6	59.55	58.80	-3.6	4,357	-0.08%
2018/06/12	20	60.01	28	59.65	58.80	-8	4,350	-0.18%
2018/06/11	27	58.13	52	56.68	59.50	-25	4,382	-0.57%
2018/06/08	90	53.99	101.1	54.42	54.90	-11.1	4,144	-0.27%	大賣/
2018/06/07	18	51.37	0	0.00	50.90	18	3,814	0.47%
2018/06/06	3	51.30	27	51.37	51.50	-24	3,777	-0.64%
2018/06/05	23	50.44	15	51.19	49.85	8	3,693	0.22%
2018/06/04	5.2	50.30	5	50.10	49.50	0.2	3,595	0.01%
2018/06/01	40.1	50.94	11	51.72	49.70	29.1	3,535	0.82%
2018/05/31	23	48.42	36	49.53	50.90	-13	3,313	-0.39%
2018/05/30	10	46.48	1	47.20	46.30	9	3,131	0.29%
2018/05/29	5.3	49.66	8	49.53	48.10	-2.7	3,072	-0.09%
2018/05/28	18	49.17	20	49.26	49.70	-2	3,017	-0.07%
2018/05/25	8	46.74	20	46.20	46.80	-12	2,865	-0.42%
2018/05/24	0	0.00	1	44.25	44.35	-1	2,773	-0.04%
2018/05/23	16	45.31	5	44.84	44.80	11	2,767	0.40%
2018/05/22	10	43.96	18	44.09	44.60	-8	2,764	-0.29%
2018/05/21	15	42.05	0	0.00	42.25	15	2,686	0.56%
2018/05/14	0	0.00	5	43.30	42.80	-5	2,709	-0.18%
2018/05/11	12	42.84	10	42.67	42.25	2	2,699	0.07%
2018/05/09	0	0.00	2	41.70	42.50	-2	2,687	-0.07%
2018/05/08	4	41.58	0	0.00	41.40	4	2,677	0.15%
2018/05/03	8	42.35	0	0.00	42.00	8	2,670	0.30%
2018/04/30	2	42.45	1	42.80	42.40	1	2,661	0.04%
2018/04/27	6	40.86	8	40.81	41.65	-2	2,652	-0.08%
2018/04/26	4	42.30	2	42.70	40.35	2	2,641	0.08%
2018/04/18	1	45.90	1	45.35	45.00	0	2,548	0.00%
2018/04/16	1	47.50	2	46.80	46.25	-1	2,506	-0.04%
2018/04/13	4	48.30	3	48.58	48.00	1	2,474	0.04%
2018/04/12	14	49.10	5	49.05	48.10	9	2,447	0.37%
2018/04/11	16	49.19	29	49.55	49.20	-13	2,369	-0.55%
2018/04/10	1	48.90	10	49.70	48.30	-9	2,230	-0.40%
2018/04/09	1	47.00	0	0.00	47.20	1	2,101	0.05%
2018/04/03	0	0.00	4	45.30	45.65	-4	2,074	-0.19%
2018/03/30	0	0.00	5	47.30	46.00	-5	2,037	-0.25%
2018/03/29	0	0.00	1	45.90	46.60	-1	1,983	-0.05%
2018/03/28	2	45.48	1	46.50	45.00	1	1,951	0.05%
2018/03/27	1	46.05	4	46.10	45.70	-3	1,939	-0.15%
2018/03/26	4.2	45.75	3	45.42	45.20	1.2	1,909	0.06%
2018/03/23	1	46.15	1	45.80	45.40	0	1,885	0.00%
2018/03/22	1	46.25	9	47.94	45.95	-8	1,831	-0.44%
2018/03/21	18	49.42	8.2	48.89	48.10	9.8	1,754	0.56%
2018/03/20	5	48.37	5	47.11	47.75	0	1,615	0.00%
2018/03/19	8	47.41	1	46.90	46.65	7	1,488	0.47%
2018/03/16	10	47.11	3	47.25	46.20	7	1,416	0.49%
2018/03/15	20	47.23	18	46.64	47.30	2	1,310	0.15%
2018/03/14	5	43.99	7.2	44.83	46.20	-2.2	993	-0.23%
2018/03/13	1	41.80	1	42.05	42.00	0	874	0.00%
2018/03/12	1	41.70	2	42.48	41.50	-1	856	-0.12%
2018/03/09	5	41.14	1	41.40	41.00	4	829	0.48%
2018/03/08	1	40.80	0	0.00	40.60	1	824	0.12%
2018/03/07	0	0.00	1	41.00	40.60	-1	828	-0.12%
2018/03/05	4	41.00	4	41.80	40.70	0	839	0.00%
2018/03/02	0	41.90	1	42.55	42.10	-1	836	-0.12%
2018/03/01	1.5	42.17	3	42.48	42.00	-1.5	823	-0.19%
2018/02/27	5	41.23	2	42.20	41.85	3	777	0.39%
2018/02/23	1	41.25	0	0.00	41.05	1	744	0.13%
2018/02/22	2	41.50	0	0.00	41.45	2	763	0.26%
2018/02/21	2	37.35	3	38.17	39.80	-1	707	-0.14%
2018/02/07	0	0.00	2	38.05	37.80	-2	686	-0.29%
2018/02/06	1	39.35	0	0.00	36.10	1	686	0.15%
2018/02/02	0	0.00	1	41.15	40.50	-1	693	-0.14%
2018/02/01	2	40.30	0	0.00	40.20	2	703	0.28%
2018/01/31	0	0.00	1	40.60	40.50	-1	702	-0.14%
2018/01/30	2.4	40.78	1	41.45	40.70	1.4	711	0.19%
2018/01/23	0	0.00	2.1	41.14	41.00	-2.1	771	-0.27%
2018/01/18	0	0.00	0.1	41.50	41.65	-0.1	940	-0.01%
2018/01/11	3	40.57	0	0.00	40.30	3	1,102	0.27%
2018/01/04	0	0.00	1	42.65	42.75	-1	1,133	-0.09%
2018/01/03	2	42.50	1	42.40	42.00	1	1,137	0.09%
2018/01/02	0	0.00	3	42.17	42.00	-3	1,153	-0.26%