大成 (1210)-元富-吉利券商分點個股進出

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

大成

(1210)

可現股當沖

股價
56.7
漲跌
▼0.3
漲幅
-0.53%
成交量
2,890張
產業
上市食品類股▲0.33%
1123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

大成 (1210)籌碼相關－元富-吉利券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

元富-吉利券商分點個股進出
元富-吉利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
2024/06/19	0.1	57.00	0	0.00	57.00	0.1	1,706	0.01%
2024/06/13	0.2	56.90	0	0.00	56.90	0.2	1,820	0.01%
2024/06/12	0.1	57.00	0	0.00	56.90	0.1	2,032	0.00%
2024/06/07	0.1	57.30	0	0.00	57.10	0.1	2,099	0.00%
2024/06/06	0.1	57.20	0	0.00	57.20	0.1	2,116	0.00%
2024/06/03	0.1	57.00	0	0.00	56.70	0.1	2,145	0.00%
2024/05/30	0.2	56.60	0	56.70	56.50	0.2	2,215	0.01%
2024/05/28	0.1	56.70	0	0.00	56.30	0.1	2,204	0.00%
2024/05/27	0.1	57.10	0	0.00	56.80	0.1	2,181	0.00%
2024/05/22	0.1	57.90	0.2	57.90	58.00	-0.1	2,201	0.00%
2024/05/21	0.1	58.00	0	0.00	58.10	0.1	2,207	0.00%
2024/05/20	0.1	58.40	0	0.00	58.40	0.1	2,229	0.00%
2024/05/16	0.2	57.80	0	0.00	57.60	0.2	2,225	0.01%
2024/05/15	0	58.10	0	0.00	58.20	0	2,222	0.00%
2024/04/30	0.2	57.40	0	0.00	57.20	0.2	2,199	0.01%
2024/04/26	0	0.00	0	57.00	57.00	0	2,180	0.00%
2024/04/24	1	57.00	0.1	57.00	57.00	0.9	2,175	0.04%
2024/04/18	0	0.00	1	55.70	55.70	-1	1,980	-0.05%
2024/04/16	0.1	55.70	0	0.00	55.20	0.1	1,952	0.00%
2024/04/01	0.2	58.00	0	0.00	58.20	0.2	1,935	0.01%
2024/03/21	0	0.00	1	58.10	58.20	-1	2,232	-0.04%
2024/03/19	1.2	57.53	0	0.00	57.20	1.2	2,207	0.05%
2024/03/18	0	0.00	3	56.40	57.10	-3	2,213	-0.14%
2024/03/15	1.3	57.00	3	58.00	56.80	-1.7	2,172	-0.08%
2024/03/14	1	61.40	0	0.00	60.50	1	1,957	0.05%
2024/03/12	0	0.00	0	59.80	60.10	0	1,898	0.00%
2024/03/08	0.1	59.60	0	0.00	59.40	0.1	1,923	0.01%
2024/03/01	0	0.00	5	58.90	58.90	-5	1,854	-0.27%
2024/02/29	0	0.00	21.2	58.50	58.40	-21.2	1,858	-1.14%
2024/02/27	0	0.00	0.1	58.50	58.50	-0.1	1,861	-0.01%
2024/02/15	0.1	57.40	0.1	57.30	57.20	-0.1	1,855	0.00%
2024/02/05	0	0.00	6	58.20	58.20	-6	1,837	-0.33%
2024/02/01	0	0.00	3	58.20	57.80	-3	1,853	-0.16%
2024/01/31	0	0.00	1	57.70	57.70	-1	1,846	-0.05%
2024/01/30	0.2	57.80	0	0.00	57.70	0.2	1,838	0.01%
2024/01/25	0	0.00	2	58.20	58.10	-2	1,832	-0.11%
2024/01/17	0	0.00	0.1	57.50	57.70	-0.1	1,820	-0.01%
2024/01/12	0	0.00	1	57.00	57.00	-1	1,802	-0.06%
2024/01/11	0	0.00	1	56.70	56.80	-1	1,783	-0.06%
2024/01/10	0.1	56.70	0	0.00	57.00	0.1	1,787	0.01%
2024/01/08	2	57.80	0.1	57.70	57.80	1.9	1,772	0.10%
2024/01/05	0	0.00	1.4	57.82	57.60	-1.4	1,778	-0.08%
2024/01/04	0	0.00	0.1	58.20	58.20	-0.1	1,757	-0.01%
2024/01/02	0.2	58.70	0	0.00	58.90	0.2	1,724	0.01%
2023/12/29	0	0.00	1	58.70	58.50	-1	1,711	-0.06%
2023/12/21	0	0.00	0.2	58.50	59.20	-0.2	1,653	-0.01%
2023/12/18	0	0.00	11	57.88	58.40	-11	1,500	-0.73%
2023/12/15	1	57.00	0	0.00	57.00	1	1,464	0.07%
2023/12/14	4	56.30	0.2	56.60	56.90	3.8	1,468	0.26%
2023/12/13	6	57.15	0	0.00	56.30	6	1,457	0.41%
2023/12/06	0	0.00	9	57.13	57.40	-9	1,471	-0.61%
2023/12/05	0	0.00	2	56.30	56.50	-2	1,442	-0.14%
2023/12/01	6	55.80	0	0.00	55.80	6	1,431	0.42%
2023/11/30	0.2	56.30	1	56.10	56.30	-0.8	1,445	-0.06%
2023/11/27	3	55.10	0	0.00	55.00	3	1,488	0.20%
2023/11/24	0	0.00	1	55.00	55.30	-1	1,490	-0.07%
2023/11/21	0	0.00	4	54.50	54.50	-4	1,468	-0.27%
2023/11/14	0	0.00	1	53.20	53.20	-1	1,520	-0.07%
2023/11/13	0.1	53.20	0	0.00	53.00	0.1	1,542	0.00%
2023/11/10	1	54.00	1	53.50	53.60	0	1,573	0.00%
2023/11/07	4	52.70	2	52.80	52.80	2	1,692	0.12%
2023/11/01	0	0.00	6	51.22	51.90	-6	2,220	-0.27%
2023/10/31	0	51.00	0	0.00	50.80	0	2,536	0.00%
2023/10/30	0.2	51.80	0	0.00	51.60	0.2	2,750	0.01%
2023/10/20	0	51.30	1	51.20	51.20	-1	3,351	-0.03%
2023/10/19	0	0.00	5	52.00	51.80	-5	3,414	-0.15%
2023/10/18	5	51.70	15	51.87	51.60	-10	3,558	-0.28%
2023/10/17	0.1	52.50	0	0.00	52.20	0.1	3,714	0.00%
2023/10/05	5	52.40	0	0.00	52.60	5	4,458	0.11%
2023/10/04	0.4	52.35	0	0.00	52.10	0.4	4,499	0.01%
2023/09/28	5	54.10	1	54.10	53.80	4	4,493	0.09%
2023/09/27	5	54.40	0	0.00	54.10	5	4,499	0.11%
2023/09/26	0.1	54.50	0	0.00	54.30	0.1	4,521	0.00%
2023/09/25	1	55.20	0	0.00	55.20	1	4,530	0.02%
2023/09/20	0.1	54.30	1.3	54.90	54.20	-1.2	4,538	-0.03%
2023/09/19	0.2	54.60	0	0.00	54.40	0.2	4,511	0.00%
2023/09/15	0	0.00	1	55.50	55.60	-1	4,497	-0.02%
2023/09/14	0	0.00	0.1	55.20	54.90	-0.1	4,512	0.00%
2023/09/13	1	54.00	0	0.00	54.30	1	4,504	0.02%
2023/09/07	0.1	54.60	0	0.00	54.60	0.1	4,496	0.00%
2023/09/06	1	55.00	1	55.10	54.80	0	4,493	0.00%
2023/09/05	4	55.85	0	0.00	55.40	4	4,475	0.09%
2023/08/30	0.2	54.50	0	0.00	54.30	0.2	4,399	0.00%
2023/08/28	15	54.40	0	0.00	54.20	15	4,392	0.34%
2023/08/18	1	54.70	20	54.80	54.70	-19	4,388	-0.43%
2023/08/17	0	54.00	0	0.00	54.00	0	4,363	0.00%
2023/08/14	21.1	53.30	0	0.00	52.90	21.1	4,360	0.48%
2023/08/10	0.1	54.40	0	0.00	54.30	0.1	4,311	0.00%
2023/08/09	6.1	54.59	0	0.00	55.40	6.1	4,248	0.14%
2023/08/08	10	59.60	0	0.00	58.90	10	3,996	0.25%
2023/08/07	0.1	58.55	1	58.70	58.80	-0.9	3,956	-0.02%
2023/08/04	5	56.10	0	0.00	56.70	5	3,866	0.13%
2023/08/02	2.3	62.17	3	62.80	61.40	-0.7	3,623	-0.02%
2023/08/01	0	61.80	0.2	61.80	62.20	-0.2	3,484	0.00%
2023/07/31	0.2	59.60	2	60.50	59.80	-1.8	3,311	-0.06%
2023/07/27	0	0.00	1.1	59.00	59.50	-1.1	3,234	-0.03%
2023/07/26	2	58.90	2	57.85	59.00	0	3,191	0.00%
2023/07/25	3	58.67	2.7	58.51	58.10	0.3	3,113	0.01%
2023/07/24	2	58.50	0	0.00	59.00	2	3,044	0.07%
2023/07/21	3	58.43	1	59.40	59.00	2	2,974	0.07%
2023/07/20	0	0.00	1.5	58.19	58.60	-1.5	2,857	-0.05%
2023/07/19	0	0.00	5.8	56.83	56.30	-5.8	2,690	-0.21%
2023/07/18	0	0.00	1	58.00	55.90	-1	2,564	-0.04%
2023/07/17	0	0.00	12.4	55.69	55.90	-12.4	2,333	-0.53%
2023/07/13	0.3	52.00	0	0.00	51.80	0.3	2,059	0.01%
2023/07/06	0.1	52.20	0	0.00	52.10	0.1	2,036	0.00%
2023/07/03	0	53.20	0	0.00	53.30	0	2,083	0.00%
2023/06/30	0.2	53.00	0	0.00	53.30	0.2	2,091	0.01%
2023/06/28	0	0.00	1	52.30	52.70	-1	2,049	-0.05%
2023/06/20	1.1	51.44	0	0.00	51.40	1.1	2,044	0.05%
2023/06/16	0.1	52.70	0	0.00	52.50	0.1	2,011	0.00%
2023/06/13	0.2	52.85	0.2	52.90	52.90	0	2,007	0.00%
2023/06/08	0	53.30	0	0.00	53.50	0	2,029	0.00%
2023/06/06	0.1	52.80	3	53.30	52.80	-2.9	2,046	-0.14%
2023/06/02	0	0.00	23.1	52.70	53.20	-23.1	2,130	-1.08%
2023/06/01	0	0.00	0.2	52.80	52.70	-0.2	2,211	-0.01%
2023/05/31	0	52.50	0	0.00	52.50	0	2,283	0.00%
2023/05/30	0.2	53.20	0	0.00	53.30	0.2	2,359	0.01%
2023/05/26	0	0.00	0.2	53.10	53.10	-0.2	2,677	-0.01%
2023/05/25	0	0.00	0.2	53.20	53.30	-0.2	2,736	-0.01%
2023/05/23	0	0.00	5	54.10	54.00	-5	2,765	-0.18%
2023/05/19	0.1	53.00	0	0.00	53.10	0.1	2,668	0.00%
2023/05/08	0.1	53.40	0	0.00	53.50	0.1	2,441	0.00%
2023/05/04	1	51.90	0	0.00	51.80	1	2,330	0.04%
2023/05/02	0.1	51.80	0	0.00	51.80	0.1	2,255	0.00%
2023/04/18	1	52.70	2	52.95	52.70	-1	2,199	-0.05%
2023/04/14	1	51.90	0.3	51.90	51.90	0.7	2,089	0.03%
2023/04/13	0	0.00	0.6	51.70	52.00	-0.6	2,064	-0.03%
2023/04/12	0	0.00	3	51.10	51.00	-3	2,039	-0.15%
2023/04/10	0	52.00	0	0.00	52.00	0	2,049	0.00%
2023/04/07	1	51.40	0	0.00	51.90	1	2,035	0.05%
2023/04/06	7.1	51.90	17.5	51.85	51.90	-10.4	2,013	-0.51%
2023/03/30	0	0.00	1	50.20	50.30	-1	1,938	-0.05%
2023/03/27	1	49.85	0	0.00	50.20	1	1,924	0.05%
2023/03/24	1	49.85	5	49.75	49.90	-4	1,914	-0.21%
2023/03/21	1	50.40	0	0.00	50.10	1	1,886	0.05%
2023/03/15	0	0.00	2	50.30	50.30	-2	1,840	-0.11%
2023/03/14	8	50.07	1	50.00	50.50	7	1,827	0.38%
2023/03/08	2	51.30	0	0.00	51.30	2	1,767	0.12%
2023/03/07	5.7	51.41	1.3	51.52	51.20	4.4	1,730	0.26%
2023/03/06	16.2	51.30	16	51.70	51.30	0.2	1,673	0.01%
2023/03/02	12.1	49.99	12	50.40	50.00	0.1	1,515	0.01%
2023/03/01	0	51.30	5	54.80	51.10	-5	1,410	-0.35%
2023/02/24	0	0.00	0.5	50.30	50.60	-0.5	1,105	-0.04%
2023/02/22	0.1	49.20	0	0.00	49.05	0.1	984	0.01%
2023/02/21	5	47.90	5	48.45	48.65	0	950	0.00%
2023/02/16	0.9	47.35	0	0.00	47.30	0.9	929	0.10%
2023/02/08	0	47.65	0	0.00	47.60	0	890	0.00%
2023/02/07	0.1	47.10	0	0.00	47.10	0.1	877	0.01%
2023/02/03	0.1	46.80	2.1	46.49	46.85	-2	863	-0.24%
2023/01/11	1	46.70	1	46.35	46.05	0	898	0.00%
2023/01/09	0.1	45.80	0	0.00	45.80	0.1	867	0.01%
2023/01/05	0.1	45.40	0	0.00	45.20	0.1	860	0.01%
2023/01/04	0.1	45.36	0	0.00	45.35	0.1	863	0.01%
2022/12/29	1.1	45.41	1.4	45.38	45.40	-0.3	855	-0.03%
2022/12/23	0	0.00	0.4	45.45	45.45	-0.4	814	-0.05%
2022/12/15	0.1	45.00	0	0.00	44.80	0.1	809	0.01%
2022/12/14	1	44.95	0	0.00	45.00	1	811	0.12%
2022/12/09	0.1	44.50	0	0.00	44.50	0.1	806	0.01%
2022/12/08	0	44.40	0	0.00	44.25	0	804	0.01%
2022/11/28	0.1	43.80	0	0.00	43.75	0.1	753	0.02%
2022/11/25	0	44.30	0	0.00	44.05	0	750	0.00%
2022/11/16	0	42.95	0	0.00	42.75	0	803	0.00%
2022/11/14	0	0.00	3	42.80	42.90	-3	795	-0.38%
2022/11/10	0	41.85	0	0.00	41.70	0	790	0.00%
2022/11/09	3	41.85	0	0.00	41.90	3	790	0.38%
2022/11/08	0	42.00	0	0.00	41.90	0	792	0.01%
2022/11/01	0	0.00	2	40.28	40.60	-2	797	-0.25%
2022/10/28	1	40.00	0	0.00	39.95	1	799	0.13%
2022/10/27	1	40.05	0	0.00	40.40	1	792	0.13%
2022/10/25	1.1	40.79	0	0.00	40.30	1.1	771	0.15%
2022/10/21	0.1	42.10	0	0.00	42.00	0.1	749	0.01%
2022/10/20	0.1	42.70	0	0.00	42.80	0.1	737	0.01%
2022/10/17	0	43.20	0	0.00	43.20	0	667	0.00%
2022/10/13	1	43.30	0	0.00	42.75	1	667	0.15%
2022/10/12	0.1	43.45	0	0.00	43.35	0.1	659	0.02%
2022/10/06	0.1	45.00	0	0.00	45.00	0.1	646	0.01%
2022/10/03	0.1	44.05	0	0.00	44.00	0.1	641	0.01%
2022/09/30	0	44.70	0	0.00	44.50	0	641	0.00%
2022/09/28	0.1	45.77	0	0.00	45.25	0.1	622	0.02%
2022/09/26	1.1	46.86	1	47.00	46.90	0.1	625	0.01%
2022/09/22	1	47.20	0	0.00	47.40	1	640	0.16%
2022/09/19	0.1	47.95	0	0.00	47.70	0.1	646	0.01%
2022/09/08	0	48.35	0	0.00	48.20	0	687	0.01%
2022/09/07	0	0.00	10	47.80	47.75	-10	692	-1.44%
2022/09/02	0	0.00	0.5	48.70	48.45	-0.5	706	-0.08%
2022/09/01	0.2	48.65	0	0.00	48.70	0.2	707	0.03%
2022/08/30	10	48.88	0	0.00	49.15	10	699	1.43%
2022/08/29	0.1	50.50	0	0.00	50.70	0.1	686	0.01%
2022/08/25	0.1	50.60	0	0.00	50.50	0.1	659	0.01%
2022/08/12	0	49.05	0	0.00	48.90	0	680	0.00%
2022/08/11	0	48.20	0	0.00	48.00	0	686	0.00%
2022/08/10	0.1	47.88	0	0.00	47.60	0.1	702	0.01%
2022/08/08	0	47.85	0	0.00	47.75	0	735	0.01%
2022/08/03	0	0.00	11	47.00	47.15	-11	834	-1.32%
2022/07/29	1	49.00	0	0.00	48.90	1	888	0.11%
2022/07/28	0	49.00	0	0.00	48.95	0	897	0.00%
2022/07/27	0.1	49.00	0	0.00	49.00	0.1	920	0.01%
2022/07/25	0.1	48.70	0	0.00	48.65	0.1	954	0.01%
2022/07/15	0.1	47.10	0	0.00	46.85	0.1	1,102	0.01%
2022/07/14	0	0.00	0.2	47.50	47.45	-0.2	1,172	-0.02%
2022/07/12	0.3	47.10	0	0.00	47.10	0.3	1,333	0.02%
2022/07/11	0.1	47.70	0	0.00	47.50	0.1	1,465	0.01%
2022/07/08	0.1	47.41	0	0.00	47.20	0.1	1,510	0.01%
2022/07/05	0.1	48.85	0	0.00	48.85	0.1	1,557	0.01%
2022/07/04	0.1	48.55	0	0.00	48.65	0.1	1,563	0.01%
2022/07/01	0	0.00	1	47.25	47.35	-1	1,567	-0.06%
2022/06/30	0.2	47.45	0	0.00	47.55	0.2	1,596	0.01%
2022/06/27	0.1	47.85	0	0.00	47.80	0.1	1,625	0.01%
2022/06/16	0	0.00	1	48.85	48.70	-1	1,703	-0.06%
2022/06/14	0	47.95	0	0.00	47.75	0	1,740	0.00%
2022/06/13	0	48.20	0	0.00	47.90	0	1,750	0.00%
2022/06/10	0.1	49.20	0	0.00	48.75	0.1	1,759	0.00%
2022/06/09	0.1	49.00	0	0.00	49.00	0.1	1,813	0.00%
2022/06/08	0.1	48.90	0	0.00	49.00	0.1	1,832	0.01%
2022/06/01	0.1	49.25	0	0.00	49.10	0.1	1,936	0.00%
2022/05/31	0.1	49.10	0	0.00	49.40	0.1	1,952	0.01%
2022/05/30	0	48.95	0	0.00	48.90	0	1,950	0.00%
2022/05/26	2.1	48.40	0.1	48.50	48.45	2	1,962	0.10%
2022/05/24	1	47.10	0	0.00	47.05	1	2,006	0.05%
2022/05/20	0.1	47.40	0	0.00	47.45	0.1	2,021	0.00%
2022/05/17	0.1	47.15	0	0.00	46.90	0.1	2,132	0.00%
2022/05/16	0	0.00	0	47.90	47.25	0	2,132	0.00%
2022/05/12	0.1	47.75	0	0.00	47.35	0.1	2,147	0.00%
2022/05/11	0.1	49.08	0	0.00	48.80	0.1	2,126	0.01%
2022/05/10	0.3	49.92	0	0.00	49.95	0.3	2,094	0.01%
2022/05/04	0.5	52.20	2	52.20	52.00	-1.5	2,073	-0.07%
2022/04/29	5	52.80	0	0.00	52.80	5	2,045	0.24%
2022/04/28	0	0.00	1	53.70	53.20	-1	2,053	-0.05%
2022/04/27	0.4	53.00	3	52.90	52.50	-2.6	2,041	-0.13%
2022/04/26	0.1	53.60	0	0.00	53.40	0.1	2,018	0.00%
2022/04/22	0	0.00	5	54.90	54.70	-5	1,998	-0.25%
2022/04/21	2	55.80	1	55.40	54.60	1	1,992	0.05%
2022/04/19	1	54.10	1	54.10	54.30	0	1,880	0.00%
2022/04/18	2	54.55	5	54.98	54.50	-3	1,849	-0.16%
2022/04/15	1	55.40	4	54.93	55.30	-3	1,743	-0.17%
2022/04/14	1	55.00	0	0.00	54.90	1	1,625	0.06%
2022/04/12	0	54.50	2	54.50	54.20	-2	1,579	-0.13%
2022/04/11	0.2	54.91	5	54.74	54.90	-4.8	1,578	-0.31%
2022/04/08	0	0.00	4	54.80	54.90	-4	1,571	-0.25%
2022/04/07	0	0.00	1	54.90	54.80	-1	1,563	-0.06%
2022/04/06	0.1	55.20	0	0.00	55.20	0.1	1,560	0.00%
2022/03/30	0	0.00	2	54.40	54.40	-2	1,542	-0.13%
2022/03/29	2	54.80	0	0.00	54.70	2	1,528	0.13%
2022/03/28	3.1	54.50	0	0.00	54.50	3.1	1,502	0.21%
2022/03/25	0.1	53.00	0	0.00	53.00	0.1	1,446	0.01%
2022/03/23	1	53.20	0	0.00	53.50	1	1,469	0.07%
2022/03/22	1	52.90	0	0.00	53.10	1	1,476	0.07%
2022/03/21	2	52.70	0	0.00	52.90	2	1,472	0.14%
2022/03/17	2	52.80	1	52.80	52.80	1	1,440	0.07%
2022/03/15	0.1	52.40	0	0.00	52.20	0.1	1,414	0.00%
2022/03/14	0	53.00	2	53.10	52.60	-2	1,403	-0.14%
2022/03/11	0	53.90	0	0.00	53.80	0	1,355	0.00%
2022/03/10	3.1	54.53	0	0.00	54.60	3.1	1,343	0.23%
2022/03/09	0.1	54.00	0	0.00	54.00	0.1	1,337	0.01%
2022/03/08	0	0.00	2	53.30	53.20	-2	1,335	-0.15%
2022/03/07	2	54.20	1	54.20	54.20	1	1,300	0.08%
2022/03/04	10	55.30	0	0.00	55.00	10	1,282	0.78%
2022/03/03	0	0.00	1	54.90	54.90	-1	1,289	-0.08%
2022/03/01	0.2	54.50	0	0.00	54.50	0.2	1,290	0.01%
2022/02/25	0	0.00	1	54.50	54.20	-1	1,282	-0.08%
2022/02/24	0	0.00	2.1	54.30	54.30	-2.1	1,273	-0.16%
2022/02/22	0	0.00	2	54.50	54.70	-2	1,247	-0.16%
2022/02/18	0.2	55.07	3	54.53	55.20	-2.8	1,239	-0.23%
2022/02/16	0	0.00	2	53.30	53.50	-2	1,146	-0.17%
2022/02/11	2.1	52.91	0	0.00	53.00	2.1	1,143	0.18%
2022/02/10	2	52.90	1	52.90	53.00	1	1,197	0.08%
2022/02/08	2.1	52.99	1	53.20	52.90	1.1	1,260	0.08%
2022/01/26	0.3	52.30	0	0.00	52.20	0.3	1,230	0.02%
2022/01/25	0.1	52.33	2	52.10	52.20	-1.9	1,273	-0.15%
2022/01/24	0.3	52.32	0	0.00	52.20	0.3	1,288	0.02%
2022/01/21	0.1	52.30	0	0.00	52.20	0.1	1,287	0.00%
2022/01/20	0.1	52.30	0	0.00	52.10	0.1	1,272	0.00%
2022/01/19	0.1	52.30	0	0.00	52.30	0.1	1,273	0.00%
2022/01/18	0.2	52.40	0	0.00	52.20	0.2	1,286	0.02%
2022/01/14	0	0.00	0.6	52.50	52.30	-0.6	1,284	-0.05%
2022/01/12	0.2	52.30	0	0.00	52.30	0.2	1,316	0.01%
2022/01/11	0.1	52.50	0	0.00	52.30	0.1	1,312	0.01%
2022/01/10	0.2	52.60	0	0.00	52.50	0.2	1,312	0.01%
2022/01/07	0.1	52.60	0	0.00	52.40	0.1	1,317	0.00%
2022/01/06	0	0.00	1	52.80	52.70	-1	1,304	-0.08%
2022/01/05	0	0.00	1	52.50	52.50	-1	1,310	-0.08%
2021/12/28	1.1	53.05	0	0.00	53.60	1.1	1,313	0.08%
2021/12/27	0.1	52.90	0	0.00	52.70	0.1	1,303	0.01%
2021/12/24	0.2	52.80	0	0.00	52.70	0.2	1,358	0.02%
2021/12/23	0	0.00	1	52.70	52.70	-1	1,364	-0.07%
2021/12/22	0.1	52.70	0	0.00	52.60	0.1	1,377	0.01%
2021/12/21	0.1	52.60	3.2	52.41	52.50	-3.1	1,394	-0.22%
2021/12/17	0.1	52.50	0	0.00	52.30	0.1	1,405	0.00%
2021/12/16	0.1	52.50	0	0.00	52.30	0.1	1,393	0.01%
2021/12/15	0.1	52.71	0	0.00	52.50	0.1	1,410	0.01%
2021/12/09	0.1	52.90	0	0.00	52.80	0.1	1,460	0.01%
2021/12/08	0.1	52.90	0	0.00	52.70	0.1	1,512	0.00%
2021/12/06	0	0.00	1	52.40	52.30	-1	1,512	-0.07%
2021/12/03	1.1	52.30	5	52.10	52.20	-3.9	1,517	-0.26%
2021/12/02	0	0.00	2	52.10	52.00	-2	1,521	-0.13%
2021/12/01	1.1	52.12	5	52.20	52.20	-3.9	1,533	-0.25%
2021/11/30	1	52.02	3	52.10	52.00	-2	1,570	-0.12%
2021/11/26	0	0.00	1	52.50	52.50	-1	1,576	-0.06%
2021/11/25	0.1	52.80	0	0.00	52.80	0.1	1,582	0.01%
2021/11/24	0	0.00	1	52.80	52.70	-1	1,611	-0.06%
2021/11/22	1	53.00	0	53.10	53.00	1	1,630	0.06%
2021/11/19	0.1	53.20	0	0.00	53.20	0.1	1,644	0.00%
2021/11/18	0.1	53.40	1	52.80	53.30	-0.9	1,662	-0.05%
2021/11/17	0.1	52.80	0	0.00	52.80	0.1	1,701	0.01%
2021/11/16	1	52.70	0	0.00	52.70	1	1,765	0.06%
2021/11/15	0.1	52.70	0	0.00	52.40	0.1	1,802	0.00%
2021/11/10	0	52.20	0	0.00	52.20	0	1,863	0.00%
2021/11/09	0.2	52.68	0	0.00	52.20	0.2	1,877	0.01%
2021/11/08	1.1	52.71	0	0.00	52.90	1.1	1,858	0.06%
2021/11/05	0.2	53.40	0	0.00	53.50	0.2	1,919	0.01%
2021/11/04	0.1	53.50	0	0.00	53.50	0.1	2,054	0.00%
2021/11/03	2.1	53.25	0	0.00	53.50	2.1	2,249	0.09%
2021/11/02	4	53.10	0	0.00	53.00	4	2,268	0.18%
2021/11/01	0.1	53.90	0	0.00	53.10	0.1	2,255	0.00%
2021/10/29	4.1	53.60	10	53.44	53.70	-5.9	2,266	-0.26%
2021/10/28	0.2	53.80	2.1	53.51	53.70	-1.9	2,282	-0.08%
2021/10/26	0	53.90	13	53.80	53.60	-13	2,329	-0.56%
2021/10/25	0.1	54.10	1	53.80	53.90	-0.9	2,332	-0.04%
2021/10/21	2	53.80	0	0.00	53.20	2	2,371	0.08%
2021/10/20	0.2	54.30	0	54.40	54.00	0.1	2,368	0.01%
2021/10/19	0	0.00	1	54.30	54.30	-1	2,363	-0.04%
2021/10/18	0	0.00	2	54.40	54.30	-2	2,372	-0.08%
2021/10/15	1.1	53.90	0	0.00	53.80	1.1	2,373	0.04%
2021/10/14	0.2	53.80	0	0.00	53.70	0.2	2,379	0.01%
2021/10/13	0.1	53.50	2	53.70	53.40	-1.9	2,395	-0.08%
2021/10/12	0.2	53.23	1	53.00	53.30	-0.9	2,403	-0.04%
2021/10/08	0.4	53.38	0	0.00	53.10	0.4	2,402	0.02%
2021/10/07	1.1	53.40	0	0.00	53.40	1.1	2,416	0.04%
2021/10/06	0	0.00	1	53.00	53.00	-1	2,430	-0.04%
2021/10/05	0.1	52.80	0	0.00	53.10	0.1	2,443	0.00%
2021/10/04	2	53.10	0	0.00	53.20	2	2,459	0.08%
2021/10/01	4.2	53.66	3	53.63	53.50	1.2	2,457	0.05%
2021/09/29	0	54.90	0	0.00	54.60	0	2,413	0.00%
2021/09/28	1	55.50	1.1	55.12	55.20	-0.1	2,412	-0.01%
2021/09/27	0.1	55.30	2	55.20	55.20	-1.9	2,399	-0.08%
2021/09/24	0	0.00	1	54.50	54.40	-1	2,401	-0.04%
2021/09/23	0	0.00	1	54.20	54.20	-1	2,425	-0.04%
2021/09/22	3	54.00	0	0.00	54.10	3	2,450	0.12%
2021/09/17	3.1	54.18	0	0.00	54.90	3.1	2,464	0.12%
2021/09/16	0	0.00	4	54.40	54.40	-4	2,469	-0.16%
2021/09/15	2.1	54.71	0	0.00	54.60	2.1	2,488	0.08%
2021/09/13	1	54.80	0	0.00	54.90	1	2,506	0.04%
2021/09/10	0.1	56.00	0	0.00	55.90	0.1	2,466	0.00%
2021/09/08	0.1	56.09	0	0.00	55.70	0.1	2,499	0.00%
2021/09/07	2	55.95	0	0.00	56.00	2	2,515	0.08%
2021/09/06	1	56.50	1	56.60	56.20	0	2,541	0.00%
2021/09/02	1	55.60	0	0.00	55.60	1	2,503	0.04%
2021/09/01	1	54.50	0	0.00	55.50	1	2,487	0.04%
2021/08/31	1	54.10	1	54.30	54.10	0	2,463	0.00%
2021/08/30	3.1	54.30	0	0.00	54.20	3.1	2,461	0.13%
2021/08/27	1	54.30	0	0.00	54.50	1	2,439	0.04%
2021/08/26	10	54.30	0	0.00	54.40	10	2,443	0.41%
2021/08/25	3	54.70	2	55.30	54.90	1	2,445	0.04%
2021/08/24	0	0.00	2	54.20	54.80	-2	2,441	-0.08%
2021/08/23	2	53.51	0	0.00	53.80	2	2,446	0.08%
2021/08/20	2.3	56.24	4	56.10	56.10	-1.7	2,392	-0.07%
2021/08/19	2	56.80	1	56.20	56.20	1	2,337	0.04%
2021/08/18	0	0.00	10	56.80	56.90	-10	2,301	-0.43%
2021/08/17	0.2	57.30	0	0.00	56.80	0.2	2,295	0.01%
2021/08/16	0.1	56.60	0.7	56.60	56.30	-0.6	2,273	-0.03%
2021/08/13	1.1	55.64	0	0.00	55.90	1.1	2,251	0.05%
2021/08/12	1.1	55.83	0	0.00	56.10	1.1	2,238	0.05%
2021/08/11	25.2	55.46	0	0.00	55.50	25.2	2,251	1.12%
2021/08/10	18.6	57.27	10	56.50	56.50	8.6	2,183	0.39%
2021/08/09	4	57.55	1	57.20	57.50	3	2,138	0.14%
2021/08/06	0.1	60.80	0	0.00	60.70	0.1	1,997	0.00%
2021/08/05	0	0.00	9	60.71	60.80	-9	2,098	-0.43%
2021/08/04	0	0.00	1	61.50	61.40	-1	2,236	-0.04%
2021/07/30	0	0.00	10	60.20	60.10	-10	2,324	-0.43%
2021/07/22	0	59.90	0	0.00	59.70	0	2,803	0.00%
2021/07/20	0	0.00	1	59.40	59.30	-1	2,854	-0.04%
2021/07/16	3	59.87	0	0.00	60.00	3	3,034	0.10%
2021/07/13	0	59.80	0	0.00	59.60	0	3,192	0.00%
2021/07/09	3	59.60	0	0.00	59.60	3	3,238	0.09%
2021/07/08	0	60.20	0	0.00	60.10	0	3,278	0.00%
2021/07/06	0.1	60.40	0	0.00	60.40	0.1	3,337	0.00%
2021/07/01	0	60.70	1	60.20	60.60	-1	3,386	-0.03%
2021/06/29	5	60.30	0.1	60.50	60.60	4.9	3,451	0.14%
2021/06/25	9	60.07	1	60.00	59.90	8	3,464	0.23%
2021/06/24	3.1	59.41	0	0.00	59.90	3.1	3,475	0.09%
2021/06/23	0.1	59.30	0	0.00	59.30	0.1	3,478	0.00%
2021/06/22	0	58.80	0	0.00	59.00	0	3,526	0.00%
2021/06/21	6	58.52	0	0.00	58.60	6	3,529	0.17%
2021/06/18	0.1	59.00	1	58.60	59.10	-1	3,536	-0.03%
2021/06/16	0	0.00	1	59.20	59.20	-1	3,566	-0.03%
2021/06/15	1.2	58.83	0	0.00	59.00	1.2	3,558	0.03%
2021/06/08	0.1	57.80	0	0.00	57.70	0.1	3,574	0.00%
2021/06/07	1	57.60	0	0.00	57.50	1	3,637	0.03%
2021/06/04	0	0.00	3.1	58.00	57.90	-3.1	3,677	-0.08%
2021/06/03	1	58.50	2.2	58.50	58.40	-1.2	3,758	-0.03%
2021/06/02	0	58.00	2	57.70	58.40	-2	3,898	-0.05%
2021/06/01	0	0.00	0.3	58.00	58.10	-0.3	3,921	-0.01%
2021/05/31	11.1	57.26	0	0.00	57.70	11.1	3,986	0.28%
2021/05/28	0	0.00	1	56.40	56.60	-1	3,988	-0.03%
2021/05/26	0.2	56.50	0	0.00	56.60	0.2	4,000	0.00%
2021/05/25	0	0.00	1	56.50	56.50	-1	4,009	-0.02%
2021/05/24	1	56.51	0	0.00	56.50	1	4,012	0.03%
2021/05/21	2	56.60	0	0.00	56.90	2	4,036	0.05%
2021/05/20	0	0.00	14	56.66	56.90	-14	4,068	-0.34%
2021/05/18	0	0.00	1	56.30	57.00	-1	4,061	-0.02%
2021/05/17	4	55.50	0	0.00	54.50	4	4,039	0.10%
2021/05/14	0.1	56.00	0	0.00	56.40	0.1	3,957	0.00%
2021/05/13	2.2	56.49	2	55.80	56.40	0.2	3,896	0.01%
2021/05/12	4	55.28	8	56.63	55.40	-4	3,777	-0.11%
2021/05/11	1	58.80	1	60.10	59.20	0	3,640	0.00%
2021/05/10	6	59.87	0	0.00	60.50	6	3,576	0.17%
2021/05/07	10	59.29	0	0.00	59.20	10	3,533	0.28%
2021/05/06	5.1	59.00	0.8	58.66	58.70	4.3	3,539	0.12%
2021/05/05	0	0.00	1	58.90	58.60	-1	3,526	-0.03%
2021/05/04	3	58.57	1	58.90	58.90	2	3,504	0.06%
2021/05/03	2	60.00	10	60.00	60.10	-8	3,424	-0.23%
2021/04/29	23.2	60.86	11	59.81	59.90	12.2	3,364	0.36%
2021/04/28	19	61.07	18	60.94	61.30	1	3,249	0.03%
2021/04/27	0	0.00	0.3	58.10	58.10	-0.3	3,135	-0.01%
2021/04/26	0	0.00	2	57.50	58.00	-2	3,121	-0.06%
2021/04/23	11	57.54	3.3	57.48	57.50	7.7	3,122	0.25%
2021/04/22	2	58.10	1	59.80	57.90	1	3,093	0.03%
2021/04/21	3.2	57.50	0	0.00	57.70	3.2	2,995	0.11%
2021/04/20	1	58.40	0.2	58.40	58.00	0.9	2,976	0.03%
2021/04/19	1	58.50	1	57.60	58.40	0	2,966	0.00%
2021/04/16	0.1	56.90	1.2	56.70	57.00	-1.2	2,948	-0.04%
2021/04/14	3	55.40	0	0.00	56.30	3	2,957	0.10%
2021/04/13	2.2	56.08	2	56.00	56.10	0.2	2,959	0.01%
2021/04/12	1.1	54.85	1	54.90	55.20	0.1	3,012	0.00%
2021/04/09	0	0.00	3	54.13	54.20	-3	3,138	-0.10%
2021/04/08	0	0.00	1	54.30	54.40	-1	3,172	-0.03%
2021/04/06	3.1	54.30	1	55.10	54.40	2.1	3,342	0.06%
2021/04/01	1	54.80	0	0.00	54.50	1	3,503	0.03%
2021/03/30	0.1	54.60	2	54.70	54.70	-1.9	3,507	-0.06%
2021/03/26	2	54.40	1	54.10	54.10	1	3,484	0.03%
2021/03/25	2	53.10	2	54.05	53.80	0	3,464	0.00%
2021/03/23	0	52.70	0	0.00	52.50	0	3,419	0.00%
2021/03/22	0	52.50	0	0.00	52.60	0	3,426	0.00%
2021/03/17	1	52.40	0	0.00	52.50	1	3,452	0.03%
2021/03/12	0.1	52.70	0	0.00	52.70	0.1	3,521	0.00%
2021/03/11	2.2	52.40	1.3	52.44	52.30	0.9	3,524	0.03%
2021/03/10	1.2	53.20	0	0.00	53.20	1.2	3,487	0.03%
2021/03/09	0.1	52.81	2	53.00	53.20	-1.9	3,445	-0.05%
2021/03/08	0.3	52.15	2	52.80	53.00	-1.7	3,366	-0.05%
2021/03/05	0.2	51.00	0	0.00	51.00	0.2	3,222	0.00%
2021/03/04	3	50.77	2	51.20	50.70	1	3,212	0.03%
2021/03/03	0	0.00	1	50.20	50.30	-1	3,138	-0.03%
2021/02/26	2	49.80	0	0.00	50.00	2	3,110	0.06%
2021/02/25	0	0.00	1	50.40	50.30	-1	3,093	-0.03%
2021/02/24	0	0.00	1	50.20	50.10	-1	3,097	-0.03%
2021/02/22	4	50.06	6	50.00	50.00	-2	3,049	-0.06%
2021/02/19	0.3	50.10	3	49.93	50.30	-2.8	3,001	-0.09%
2021/02/05	0	0.00	1	48.15	48.40	-1	2,987	-0.03%
2021/02/01	1	48.00	0	0.00	47.90	1	3,001	0.03%
2021/01/29	0	0.00	1	48.30	48.25	-1	2,976	-0.03%
2021/01/28	0	0.00	1	48.50	48.70	-1	2,964	-0.03%
2021/01/26	0	0.00	1	48.85	48.85	-1	2,939	-0.03%
2021/01/22	0	49.15	0	0.00	49.20	0	2,927	0.00%
2021/01/20	1	47.95	7	48.14	47.65	-6	2,905	-0.21%
2021/01/18	3	48.60	0	0.00	48.50	3	2,862	0.10%
2021/01/15	2	49.10	0	0.00	48.90	2	2,830	0.07%
2021/01/14	4	49.98	0	0.00	49.85	4	2,829	0.14%
2021/01/13	2.2	50.15	0	0.00	50.10	2.2	2,822	0.08%
2021/01/12	0	0.00	3	50.50	50.00	-3	2,803	-0.11%
2021/01/11	1	50.80	0	0.00	51.00	1	2,781	0.04%
2021/01/08	1	50.00	3.1	49.88	50.10	-2.1	2,724	-0.08%
2021/01/07	6	49.85	2	49.95	50.00	4	2,684	0.15%
2021/01/06	3.1	49.83	0	0.00	49.65	3.1	2,649	0.12%
2021/01/04	7	51.60	1	51.80	51.00	6	2,554	0.23%
2020/12/30	3	49.90	10	50.00	49.95	-7	2,412	-0.29%
2020/12/29	1	50.90	23.4	50.11	50.30	-22.4	2,400	-0.94%
2020/12/28	10	50.60	0.1	50.30	51.00	9.9	2,253	0.44%
2020/12/23	0	46.60	0	0.00	46.70	0	1,955	0.00%
2020/12/22	3	46.76	1	46.60	46.25	2	1,979	0.10%
2020/12/18	0	0.00	3	46.12	46.45	-3	2,010	-0.15%
2020/12/17	3	45.62	5	45.76	45.60	-2	2,001	-0.10%
2020/12/15	5	46.00	0	0.00	45.70	5	1,990	0.25%
2020/12/11	0	0.00	1	46.70	46.90	-1	1,961	-0.05%
2020/12/10	5	47.70	8	47.81	47.50	-3	1,922	-0.16%
2020/12/08	1.1	46.05	0	0.00	46.05	1.1	1,854	0.06%
2020/12/03	0	0.00	1	46.25	46.25	-1	1,864	-0.05%
2020/12/01	5	46.60	0	0.00	46.60	5	1,919	0.26%
2020/11/30	6	47.01	0	0.00	46.35	6	2,025	0.30%
2020/11/26	0	0.00	0	46.50	46.70	0	2,074	0.00%
2020/11/24	5	46.60	0	0.00	46.45	5	2,277	0.22%
2020/11/23	0	46.65	0.6	46.25	46.65	-0.6	2,390	-0.02%
2020/11/18	0	0.00	2	47.00	46.75	-2	2,515	-0.08%
2020/11/17	0	0.00	8	46.74	46.80	-8	2,550	-0.31%
2020/11/13	0	0.00	1	46.85	46.60	-1	2,640	-0.04%
2020/11/12	0	0.00	5.5	46.33	46.15	-5.5	2,659	-0.21%
2020/11/11	0	0.00	0.1	46.40	46.45	-0.1	2,733	-0.01%
2020/11/09	1	45.05	0	0.00	45.15	1	2,752	0.04%
2020/11/06	0.1	45.05	0	0.00	45.00	0.1	2,764	0.00%
2020/11/02	1	44.85	0	0.00	44.85	1	2,839	0.04%
2020/10/28	1	45.55	5	45.72	45.70	-4	2,830	-0.14%
2020/10/27	0	0.00	0.6	45.50	45.45	-0.6	2,816	-0.02%
2020/10/26	0	0.00	1	45.35	45.60	-1	2,816	-0.04%
2020/10/23	0	45.40	1	45.35	45.30	-1	2,798	-0.04%
2020/10/22	0	45.25	0	0.00	45.25	0	2,835	0.00%
2020/10/21	0.1	45.40	0	0.00	45.50	0.1	2,807	0.00%
2020/10/19	1	45.25	0	0.00	45.25	1	2,816	0.04%
2020/10/14	5	44.85	0	0.00	44.90	5	2,906	0.17%
2020/10/12	1	45.05	12	44.99	44.90	-11	3,011	-0.37%
2020/10/08	0	0.00	15	44.47	44.55	-15	3,068	-0.49%
2020/10/06	0.1	44.10	3	43.60	44.10	-2.9	3,143	-0.09%
2020/09/28	2	42.10	0	0.00	42.25	2	3,160	0.06%
2020/09/25	1	41.85	5	42.00	42.10	-4	3,176	-0.13%
2020/09/24	6	41.74	2	42.38	41.50	4	3,190	0.13%
2020/09/17	0.1	43.95	0	0.00	43.90	0.1	3,130	0.00%
2020/09/08	5	44.00	0	0.00	44.20	5	3,167	0.16%
2020/09/04	1	43.60	2	43.90	43.60	-1	3,183	-0.03%
2020/09/03	7	43.61	0	0.00	43.50	7	3,162	0.22%
2020/09/02	0	0.00	0.5	44.55	44.50	-0.5	3,078	-0.02%
2020/09/01	7	44.73	0	0.00	44.45	7	3,094	0.23%
2020/08/31	3	45.60	0	0.00	45.25	3	3,068	0.10%
2020/08/28	12	46.43	1	46.55	46.45	11	2,979	0.37%
2020/08/27	1	48.95	0	0.00	48.95	1	2,876	0.03%
2020/08/26	0.1	48.85	0	0.00	48.90	0.1	2,753	0.00%
2020/08/21	0	0.00	1	49.15	48.85	-1	2,666	-0.04%
2020/08/20	5	48.68	8	48.32	47.90	-3	2,639	-0.11%
2020/08/19	4	49.46	1	49.60	49.60	3	2,575	0.12%
2020/08/18	3	48.98	0	0.00	48.95	3	2,562	0.12%
2020/08/17	0.1	48.70	1	48.90	48.90	-0.9	2,538	-0.04%
2020/08/14	1	47.00	8	47.03	47.15	-7	2,482	-0.28%
2020/08/13	8	46.78	4.2	46.63	46.85	3.8	2,509	0.15%
2020/08/12	1	46.00	1	46.10	46.15	0	2,599	0.00%
2020/08/11	6	46.56	0	0.00	46.25	6	2,673	0.22%
2020/08/10	1	46.90	1	46.80	47.00	0	2,707	0.00%
2020/08/06	0	0.00	1	45.85	45.85	-1	2,725	-0.04%
2020/08/05	2	45.95	0	0.00	46.00	2	2,781	0.07%
2020/08/04	2	46.30	0	0.00	46.25	2	2,825	0.07%
2020/07/31	2	46.00	0	0.00	46.10	2	2,925	0.07%
2020/07/30	0	0.00	1	46.00	46.25	-1	2,965	-0.03%
2020/07/28	2	45.70	1	46.25	45.10	1	3,046	0.03%
2020/07/27	1.1	45.55	0	0.00	45.60	1.1	3,056	0.03%
2020/07/24	0	0.00	2	45.78	45.90	-2	3,119	-0.06%
2020/07/23	2	46.45	0	0.00	46.45	2	3,140	0.06%
2020/07/22	4	46.28	0	46.20	46.15	4	3,153	0.13%
2020/07/21	0	0.00	5	47.45	46.90	-5	3,180	-0.16%
2020/07/20	5	46.95	4	46.85	47.45	1	3,156	0.03%
2020/07/16	1.1	47.09	5	47.34	47.10	-3.9	3,093	-0.13%
2020/07/15	7	46.25	4	46.20	47.00	3	3,025	0.10%
2020/07/14	1	45.35	1	45.40	45.15	0	2,974	0.00%
2020/07/13	2.2	44.90	14	44.77	44.95	-11.8	2,935	-0.40%
2020/07/10	0	0.00	12	44.06	43.70	-12	2,918	-0.41%
2020/07/09	4	44.15	0	0.00	44.05	4	2,934	0.14%
2020/07/08	0	0.00	10	44.00	44.10	-10	2,928	-0.34%
2020/07/07	0	0.00	5.1	43.85	43.80	-5.1	2,922	-0.17%
2020/07/03	0	43.45	10	43.50	43.45	-10	2,913	-0.34%
2020/07/02	0.3	43.45	0	0.00	43.60	0.3	2,911	0.01%
2020/06/29	0	0.00	5	42.65	42.60	-5	3,023	-0.17%
2020/06/23	0.1	43.10	0	0.00	43.10	0.1	3,079	0.00%
2020/06/22	0	0.00	1	43.30	43.05	-1	3,087	-0.03%
2020/06/18	0	0.00	2	43.90	43.80	-2	3,094	-0.06%
2020/06/17	0	0.00	1	43.80	43.10	-1	3,072	-0.03%
2020/06/16	1	42.75	0	0.00	43.10	1	3,075	0.03%
2020/06/15	0.2	42.70	0	0.00	42.70	0.2	3,137	0.01%
2020/06/11	0	0.00	3	43.40	42.55	-3	3,178	-0.09%
2020/06/09	3	43.57	0.5	43.55	43.55	2.5	3,234	0.08%
2020/06/08	15	43.67	2	43.95	43.80	13	3,261	0.40%
2020/06/05	5	44.05	0	0.00	44.20	5	3,235	0.15%
2020/06/04	5	44.20	2	44.10	44.15	3	3,264	0.09%
2020/06/03	10	43.80	0	0.00	44.10	10	3,333	0.30%
2020/05/29	1	43.00	0	0.00	43.00	1	3,308	0.03%
2020/05/28	0.5	43.75	0	0.00	43.75	0.5	3,286	0.02%
2020/05/26	2.5	44.20	36	44.55	44.20	-33.5	3,277	-1.02%
2020/05/25	32.1	44.20	16	44.20	44.25	16.1	3,253	0.49%
2020/05/22	0	0.00	0.1	43.30	43.20	-0.1	3,224	0.00%
2020/05/20	0.5	43.85	10.7	44.22	43.85	-10.2	3,194	-0.32%
2020/05/19	7	44.85	1	44.90	44.80	6	3,156	0.19%
2020/05/18	21	43.40	6.6	43.58	43.90	14.4	3,046	0.47%
2020/05/15	15	42.67	0	0.00	42.80	15	2,985	0.50%
2020/05/14	7	42.69	12	42.54	41.90	-5	2,929	-0.17%
2020/05/13	0.2	42.35	0.2	42.35	42.35	0.1	2,883	0.00%
2020/05/12	1	41.55	4	42.15	42.15	-3	2,867	-0.10%
2020/05/11	8	42.79	16	42.94	43.00	-8	2,814	-0.28%
2020/05/08	8	43.13	7	42.54	43.35	1	2,793	0.04%
2020/05/05	0	0.00	2	41.90	41.95	-2	2,696	-0.07%
2020/04/30	1	41.25	1	41.35	41.45	0	2,619	0.00%
2020/04/29	2	41.55	0	0.00	41.45	2	2,599	0.08%
2020/04/28	2	40.30	0	0.00	40.70	2	2,530	0.08%
2020/04/27	2	39.75	1	39.90	39.90	1	2,546	0.04%
2020/04/24	0	0.00	1	39.80	39.80	-1	2,535	-0.04%
2020/04/23	0.1	39.30	10	39.16	39.30	-9.9	2,481	-0.40%
2020/04/16	2	39.28	3	39.32	39.40	-1	2,399	-0.04%
2020/04/15	0.3	39.70	2	38.90	39.70	-1.8	2,387	-0.07%
2020/04/14	2	38.13	1	38.35	38.45	1	2,340	0.04%
2020/04/13	1	37.60	0	0.00	37.65	1	2,344	0.04%
2020/04/09	0	0.00	1	37.35	37.50	-1	2,413	-0.04%
2020/04/08	2	37.20	0	0.00	37.15	2	2,434	0.08%
2020/04/06	1	36.80	1	37.05	37.05	0	2,390	0.00%
2020/04/01	0	0.00	10	36.90	36.95	-10	2,378	-0.42%
2020/03/31	4	37.33	0	0.00	36.95	4	2,330	0.17%
2020/03/27	3	35.25	3	35.15	35.10	0	2,246	0.00%
2020/03/26	4	34.95	0	0.00	34.90	4	2,248	0.18%
2020/03/24	1	34.05	0	0.00	33.85	1	2,419	0.04%
2020/03/23	1	33.55	0.7	33.50	33.30	0.3	2,595	0.01%
2020/03/16	0.3	35.90	14	35.99	35.80	-13.7	2,565	-0.53%
2020/03/13	12	35.51	1	34.90	36.00	11	2,543	0.43%
2020/03/12	21	37.75	0	0.00	37.40	21	2,469	0.85%
2020/03/11	0	0.00	5	39.20	38.70	-5	2,426	-0.21%
2020/03/10	5	38.35	0	0.00	38.40	5	2,442	0.20%
2020/03/09	0	0.00	2	40.00	38.65	-2	2,495	-0.08%
2020/03/05	0	0.00	1	40.30	40.30	-1	2,496	-0.04%
2020/03/04	1	40.00	0	0.00	40.00	1	2,515	0.04%
2020/02/27	0.1	40.30	0	0.00	40.30	0.1	2,496	0.00%
2020/02/26	0.1	40.25	0	0.00	40.15	0.1	2,502	0.01%
2020/02/24	2	40.60	0	0.00	40.55	2	2,540	0.08%
2020/02/21	0	0.00	0.5	41.00	40.95	-0.5	2,540	-0.02%
2020/02/18	0	0.00	1	41.90	41.45	-1	2,571	-0.04%
2020/02/14	0	40.80	0	0.00	40.75	0	2,690	0.00%
2020/02/13	1.2	40.87	0	0.00	40.70	1.2	2,730	0.05%
2020/02/12	2	40.43	1	40.40	40.65	1	2,743	0.04%
2020/02/11	1	40.25	1	40.65	40.50	0	2,743	0.00%
2020/02/10	1	40.21	0	0.00	40.25	1	2,754	0.04%
2020/02/04	7	41.14	0	0.00	41.05	7	2,714	0.26%
2020/02/03	2	40.90	1	40.10	41.05	1	2,723	0.04%
2020/01/30	1.2	40.80	10	41.00	40.40	-8.9	2,679	-0.33%
2020/01/17	2	42.90	0	0.00	43.00	2	2,656	0.08%
2020/01/15	0.1	42.90	10	43.20	42.85	-9.9	2,675	-0.37%
2020/01/14	0	43.10	0	0.00	43.05	0	2,686	0.00%
2020/01/13	0.2	43.25	0	0.00	43.25	0.2	2,706	0.01%
2020/01/08	7	42.96	7	42.95	42.75	0	2,748	0.00%
2020/01/07	0	0.00	2	42.95	43.00	-2	2,744	-0.07%
2020/01/06	0.1	42.00	1	42.00	42.00	-0.9	2,715	-0.03%
2020/01/03	1	42.65	0	0.00	42.45	1	2,692	0.04%
2020/01/02	1	42.96	2	43.15	43.20	-1	2,630	-0.04%
2019/12/31	0	0.00	1	43.65	43.65	-1	2,596	-0.04%
2019/12/27	0	43.90	2	43.90	43.90	-2	2,578	-0.08%
2019/12/26	0	0.00	1	44.10	44.15	-1	2,568	-0.04%
2019/12/25	20	44.28	1	44.60	44.25	19	2,571	0.74%
2019/12/24	11	44.55	0	0.00	44.40	11	2,563	0.43%
2019/12/23	0.1	44.10	11.2	44.64	44.15	-11.2	2,553	-0.44%
2019/12/20	0	0.00	3	44.75	44.70	-3	2,525	-0.12%
2019/12/19	10	45.02	2	45.48	44.80	8	2,487	0.32%
2019/12/18	5.2	43.58	90	43.80	43.70	-84.9	2,326	-3.65%
2019/12/17	0	42.00	20	42.00	42.15	-20	2,132	-0.94%
2019/12/16	20.2	41.20	0	0.00	41.45	20.2	2,083	0.97%
2019/12/13	19.3	42.27	21.1	42.25	41.30	-1.7	2,090	-0.08%
2019/12/12	2.2	42.02	23	41.80	41.95	-20.8	2,069	-1.01%
2019/12/11	0	0.00	1	41.45	41.40	-1	2,037	-0.05%
2019/12/10	11	41.09	0	0.00	41.10	11	2,034	0.54%
2019/12/09	0	0.00	2	41.50	41.50	-2	2,024	-0.10%
2019/12/06	10	41.65	0	0.00	41.60	10	2,019	0.50%
2019/12/04	5	41.68	3	41.55	41.45	2	1,983	0.10%
2019/12/03	1	40.65	0	0.00	40.65	1	1,891	0.05%
2019/12/02	0	40.00	0	0.00	40.10	0	1,845	0.00%
2019/11/28	0	0.00	1	39.65	39.60	-1	1,812	-0.06%
2019/11/26	1	39.40	0	0.00	39.40	1	1,816	0.06%
2019/11/25	0.1	39.45	8	39.60	39.40	-7.9	1,821	-0.44%
2019/11/19	2	40.25	1	40.35	40.35	1	1,851	0.05%
2019/11/18	1.3	39.86	2	39.58	40.00	-0.7	1,839	-0.04%
2019/11/14	3	39.93	0	0.00	39.90	3	1,845	0.16%
2019/11/13	1.3	39.62	2	39.63	39.75	-0.8	1,837	-0.04%
2019/11/12	3	38.85	0	0.00	38.80	3	1,731	0.17%
2019/11/11	0	0.00	10	38.30	38.35	-10	1,738	-0.58%
2019/11/08	0	0.00	1	38.35	38.30	-1	1,731	-0.06%
2019/11/07	0	0.00	4	38.14	38.20	-4	1,733	-0.23%
2019/11/06	2	37.60	0	0.00	37.60	2	1,701	0.12%
2019/11/05	2	37.85	0	0.00	37.65	2	1,734	0.12%
2019/11/04	1.1	37.66	0	0.00	37.90	1.1	1,763	0.06%
2019/11/01	1	37.60	0	37.80	37.75	1	1,818	0.05%
2019/10/29	5.1	37.72	0	0.00	37.60	5.1	1,862	0.27%
2019/10/28	4	38.25	1.1	38.00	38.00	3	1,869	0.16%
2019/10/25	8.1	38.11	7	38.24	38.20	1.1	1,897	0.06%
2019/10/24	0	0.00	4	37.30	37.50	-4	1,849	-0.22%
2019/10/22	1	37.65	0	0.00	37.75	1	1,842	0.05%
2019/10/21	0	38.00	0	0.00	38.00	0	1,830	0.00%
2019/10/18	0.4	37.85	0	0.00	37.85	0.4	1,804	0.02%
2019/10/17	8.2	37.50	0	0.00	37.35	8.2	1,750	0.47%
2019/10/16	0.2	37.60	0	0.00	37.60	0.2	1,739	0.01%
2019/10/14	0.7	37.00	0	0.00	36.90	0.7	1,724	0.04%
2019/10/08	0	0.00	0.1	37.20	37.10	-0.1	1,698	-0.01%
2019/10/04	0.1	37.30	0	0.00	37.15	0.1	1,690	0.00%
2019/10/03	1	37.25	0	0.00	37.40	1	1,689	0.06%
2019/10/02	1	37.40	0	0.00	37.40	1	1,696	0.06%
2019/10/01	1	37.70	0	0.00	37.60	1	1,692	0.06%
2019/09/27	1	37.80	0	0.00	37.70	1	1,688	0.06%
2019/09/26	1	38.05	0	0.00	38.15	1	1,682	0.06%
2019/09/25	30.1	38.00	0	0.00	38.20	30.1	1,692	1.78%
2019/09/20	18	38.50	0	0.00	38.50	18	1,798	1.00%
2019/09/19	3	39.20	21	39.14	38.95	-18	1,867	-0.96%
2019/09/18	3	39.05	5	39.03	38.95	-2	2,081	-0.10%
2019/09/16	1.3	38.27	2	38.20	38.30	-0.7	2,065	-0.04%
2019/09/12	2	37.58	0	0.00	37.65	2	2,048	0.10%
2019/09/09	0	0.00	1	37.70	37.75	-1	2,070	-0.05%
2019/09/06	1	37.75	0	0.00	37.65	1	2,068	0.05%
2019/09/05	11	38.52	20	38.45	37.90	-9	2,077	-0.43%
2019/09/04	1	38.20	0	0.00	38.25	1	2,077	0.05%
2019/09/03	0	0.00	1	37.70	37.75	-1	2,090	-0.05%
2019/09/02	0.1	37.40	0	0.00	37.35	0.1	2,114	0.00%
2019/08/29	1	36.80	0	0.00	36.75	1	2,123	0.05%
2019/08/28	2	36.95	0	0.00	36.80	2	2,160	0.09%
2019/08/27	10	37.03	3	37.10	36.95	7	2,170	0.32%
2019/08/26	2	39.50	1	39.65	39.55	1	2,175	0.05%
2019/08/23	1.1	39.40	0	0.00	39.40	1.1	2,150	0.05%
2019/08/20	0	0.00	7	39.06	39.10	-7	2,264	-0.31%
2019/08/19	1	38.70	0	0.00	38.80	1	2,281	0.04%
2019/08/16	51.1	39.35	3	39.57	39.35	48.1	2,257	2.13%
2019/08/15	0	0.00	1	39.85	39.85	-1	2,265	-0.04%
2019/08/14	5	40.15	2	40.43	40.10	3	2,340	0.13%
2019/08/13	0.2	41.10	0	0.00	41.25	0.2	2,423	0.01%
2019/08/12	0	0.00	6	41.62	41.45	-6	2,526	-0.24%
2019/08/08	20	41.10	0	0.00	41.20	20	2,514	0.80%
2019/08/07	0	0.00	21	41.90	41.00	-21	2,521	-0.83%
2019/08/05	0	0.00	1	41.20	40.75	-1	2,518	-0.04%
2019/08/02	0	40.80	0	40.80	40.80	0	2,453	0.00%
2019/07/29	1	40.75	0	0.00	40.70	1	2,425	0.04%
2019/07/23	0.1	39.75	0	0.00	39.80	0.1	2,388	0.00%
2019/07/09	1	39.70	3	39.67	39.65	-2	2,444	-0.08%
2019/07/04	1	39.50	0	0.00	39.40	1	2,444	0.04%
2019/07/03	0	0.00	3	39.35	39.40	-3	2,439	-0.12%
2019/07/02	1.1	39.35	1	39.30	39.35	0.1	2,436	0.00%
2019/07/01	1	39.20	7	39.90	39.15	-6	2,421	-0.25%
2019/06/27	1	40.15	1	40.20	40.45	0	2,339	0.00%
2019/06/26	2	40.88	0	0.00	40.45	2	2,315	0.09%
2019/06/25	4	40.80	1	41.05	40.80	3	2,236	0.13%
2019/06/24	0	0.00	2	39.35	39.35	-2	2,014	-0.10%
2019/06/20	1	38.80	0.1	38.90	38.90	0.9	1,976	0.05%
2019/06/19	1	38.90	0	0.00	38.90	1	1,969	0.05%
2019/06/18	5	39.45	2	39.35	39.45	3	1,943	0.15%
2019/06/13	12	38.08	0	0.00	38.85	12	1,931	0.62%
2019/06/11	12	39.05	0	0.00	39.00	12	1,945	0.62%
2019/06/10	4	39.38	0	0.00	39.55	4	1,921	0.21%
2019/06/04	1	39.10	2	39.10	39.05	-1	1,879	-0.05%
2019/06/03	5.1	38.16	5	38.45	38.35	0.1	1,841	0.00%
2019/05/31	0	0.00	1	38.65	38.55	-1	1,814	-0.06%
2019/05/30	1	38.75	0	0.00	39.15	1	1,773	0.06%
2019/05/29	2	38.65	6	38.86	39.20	-4	1,754	-0.23%
2019/05/28	6	39.30	1	39.55	38.80	5	1,713	0.29%
2019/05/27	2	39.03	1	39.10	39.00	1	1,660	0.06%
2019/05/24	0	0.00	2	38.28	38.05	-2	1,579	-0.13%
2019/05/22	1	37.80	0	0.00	38.00	1	1,540	0.06%
2019/05/21	0.1	38.30	2	38.15	38.30	-1.9	1,506	-0.13%
2019/05/20	2	38.45	0	0.00	38.15	2	1,428	0.14%
2019/05/17	6	37.28	7	37.46	37.50	-1	1,319	-0.08%
2019/05/15	0	0.00	2	36.70	36.50	-2	1,203	-0.17%
2019/05/14	0	0.00	1	36.35	36.45	-1	1,185	-0.08%
2019/05/13	1	36.20	1	36.35	36.45	0	1,166	0.00%
2019/05/09	1	35.45	0	0.00	35.40	1	1,103	0.09%
2019/05/07	5	35.30	0	0.00	35.70	5	1,071	0.47%
2019/05/06	1	35.20	0	0.00	35.20	1	1,060	0.09%
2019/05/02	1	35.25	0	0.00	35.25	1	1,060	0.09%
2019/04/30	0	0.00	1	35.15	35.10	-1	1,064	-0.09%
2019/04/26	3	35.20	0	0.00	35.10	3	1,060	0.28%
2019/04/18	2	35.00	0	0.00	34.95	2	1,105	0.18%
2019/04/17	0	0.00	1	35.05	35.15	-1	1,134	-0.09%
2019/04/16	2	35.05	0	0.00	35.00	2	1,153	0.17%
2019/04/08	3	35.10	0	0.00	35.05	3	1,347	0.22%
2019/04/02	5	35.10	0	0.00	35.10	5	1,380	0.36%
2019/04/01	5	35.25	0	0.00	35.20	5	1,424	0.35%
2019/03/29	5	35.15	0	0.00	35.30	5	1,478	0.34%
2019/03/26	1	35.15	0	0.00	35.15	1	1,500	0.07%
2019/03/15	2	35.30	0	0.00	35.40	2	1,668	0.12%
2019/03/14	1	35.05	0	0.00	34.90	1	1,647	0.06%
2019/03/12	1	34.00	0	0.00	34.05	1	1,612	0.06%
2019/02/21	2	34.80	0	0.00	34.90	2	1,584	0.13%
2019/02/18	0	0.00	1	35.20	35.20	-1	1,568	-0.06%
2019/02/12	1	34.70	0	0.00	34.75	1	1,540	0.06%
2019/01/30	0.2	34.70	0	0.00	34.70	0.2	1,536	0.01%
2019/01/29	5	34.80	2	34.65	34.90	3	1,527	0.20%
2019/01/28	0	0.00	2	34.65	34.85	-2	1,528	-0.13%
2019/01/25	1	34.40	4	34.40	34.35	-3	1,523	-0.20%
2019/01/24	0	0.00	2	34.35	34.30	-2	1,526	-0.13%
2019/01/17	0	0.00	7	35.10	34.90	-7	1,611	-0.43%
2019/01/16	0	0.00	2	34.90	34.90	-2	1,614	-0.12%
2019/01/14	1	34.70	0	0.00	34.80	1	1,612	0.06%
2019/01/11	1	34.85	1	34.75	34.80	0	1,653	0.00%
2019/01/10	1	35.85	1	35.40	35.25	0	1,628	0.00%
2019/01/08	0	0.00	1	35.35	34.75	-1	1,542	-0.06%
2019/01/07	1	35.00	44	35.00	35.20	-43	1,527	-2.81%
2019/01/04	7	34.78	9	34.89	34.80	-2	1,486	-0.13%
2019/01/03	3	34.40	0	0.00	34.10	3	1,429	0.21%
2019/01/02	3	33.98	2	33.85	33.80	1	1,402	0.07%
2018/12/22	2	34.08	5	34.26	34.30	-3	1,280	-0.23%
2018/12/21	4	33.00	0	0.00	33.00	4	1,231	0.32%
2018/12/20	0	0.00	4	32.90	33.00	-4	1,223	-0.33%
2018/12/18	2	33.23	0	0.00	32.80	2	1,208	0.17%
2018/12/17	3	34.90	5	35.20	34.35	-2	1,179	-0.17%
2018/12/14	8	34.38	3	34.78	33.95	5	1,123	0.45%
2018/12/13	0	0.00	1	32.50	33.00	-1	1,078	-0.09%
2018/12/10	1	31.95	0	0.00	31.75	1	1,100	0.09%
2018/11/23	0	0.00	2	31.65	31.60	-2	1,479	-0.14%
2018/11/22	1	31.95	0	0.00	31.75	1	1,526	0.07%
2018/11/21	1	31.40	0	0.00	31.70	1	1,565	0.06%
2018/11/19	0	0.00	1	31.75	32.05	-1	1,615	-0.06%
2018/11/09	1	30.70	0	0.00	30.60	1	1,679	0.06%
2018/11/07	0	0.00	3	31.20	31.20	-3	1,708	-0.18%
2018/11/02	1	30.85	0	0.00	31.00	1	1,808	0.06%
2018/11/01	0	0.00	1	30.60	30.60	-1	1,823	-0.05%
2018/10/31	1	29.90	1	29.60	30.10	0	1,837	0.00%
2018/10/30	1	28.95	0	0.00	29.15	1	1,878	0.05%
2018/10/26	1	29.80	1	30.10	30.25	0	1,872	0.00%
2018/10/25	1	30.05	0	0.00	30.10	1	1,837	0.05%
2018/10/23	0.2	31.40	0	0.00	31.30	0.2	1,822	0.01%
2018/10/18	0	0.00	1	32.85	33.00	-1	1,764	-0.06%
2018/10/17	2	33.60	4	33.28	33.15	-2	1,761	-0.11%
2018/10/11	0	0.00	1	34.05	34.00	-1	1,759	-0.06%
2018/10/05	3	36.03	0	0.00	36.30	3	1,738	0.17%
2018/10/03	0	0.00	1	37.30	36.95	-1	1,725	-0.06%
2018/10/02	2	37.35	0	0.00	37.35	2	1,725	0.12%
2018/09/19	0	0.00	1	37.40	37.25	-1	1,784	-0.06%
2018/09/18	1	37.15	20	37.30	36.95	-19	1,816	-1.05%
2018/09/14	0	0.00	30	37.05	37.00	-30	1,840	-1.63%
2018/09/12	0	0.00	1	35.70	35.95	-1	1,940	-0.05%
2018/09/10	10	35.30	0	0.00	35.35	10	1,938	0.52%
2018/09/07	41	36.33	0	0.00	36.20	41	1,938	2.12%
2018/09/06	1	36.75	1	36.85	36.70	0	1,927	0.00%
2018/09/03	0	0.00	170	41.88	41.75	-170	1,758	-9.67%	大賣/鉅額交易
2018/08/31	2	41.85	2	41.80	41.80	0	1,700	0.00%
2018/08/28	0	0.00	1	40.80	40.70	-1	1,605	-0.06%
2018/08/27	0	0.00	1	40.30	40.70	-1	1,593	-0.06%
2018/08/23	1	39.55	0	0.00	39.65	1	1,578	0.06%
2018/08/22	20	39.43	0	0.00	39.35	20	1,614	1.24%
2018/08/21	2	38.93	1	38.90	38.85	1	1,611	0.06%
2018/08/20	1	39.45	0	0.00	39.10	1	1,602	0.06%
2018/08/17	1	39.45	0	0.00	39.30	1	1,602	0.06%
2018/08/15	0	0.00	1	39.75	39.25	-1	1,645	-0.06%
2018/08/14	0	0.00	3	39.40	39.70	-3	1,651	-0.18%
2018/08/13	2	39.50	0	0.00	39.75	2	1,674	0.12%
2018/08/09	0	0.00	1	40.85	40.70	-1	1,693	-0.06%
2018/08/06	2	41.23	2	41.03	41.00	0	1,890	0.00%
2018/08/03	1	40.10	0	0.00	40.15	1	1,853	0.05%
2018/07/31	1	39.55	0	0.00	39.75	1	1,838	0.05%
2018/07/27	0	0.00	4.8	40.45	40.20	-4.8	1,867	-0.26%
2018/07/24	5	39.50	0	0.00	39.60	5	2,001	0.25%
2018/07/18	0	0.00	2	39.65	39.55	-2	2,208	-0.09%
2018/07/13	0	0.00	2	40.10	40.10	-2	2,283	-0.09%
2018/07/12	0	0.00	1	39.80	40.00	-1	2,310	-0.04%
2018/07/05	51	39.55	0	0.00	39.55	51	2,314	2.20%
2018/07/04	21	39.56	0	0.00	39.95	21	2,333	0.90%
2018/07/03	51	40.02	0	0.00	39.85	51	2,319	2.20%
2018/07/02	32	40.62	0	0.00	40.45	32	2,306	1.39%
2018/06/28	0	0.00	15	40.43	40.15	-15	2,269	-0.66%
2018/06/27	45	40.57	0	0.00	40.20	45	2,286	1.97%
2018/06/26	0	0.00	5	41.10	41.05	-5	2,247	-0.22%
2018/06/25	5	40.75	0	0.00	40.60	5	2,230	0.22%
2018/06/22	3	41.25	3	41.42	41.35	0	2,211	0.00%
2018/06/21	16	41.44	2	40.78	42.00	14	2,167	0.65%
2018/06/14	1	39.45	0	0.00	39.30	1	2,111	0.05%
2018/06/11	3	39.80	1	40.00	39.80	2	2,151	0.09%
2018/06/07	1	39.65	0	0.00	39.50	1	2,189	0.05%
2018/06/06	0	0.00	1	39.75	39.80	-1	2,217	-0.05%
2018/06/05	1	39.55	0	0.00	39.45	1	2,245	0.04%
2018/06/04	0	0.00	2	39.83	39.75	-2	2,299	-0.09%
2018/06/01	2	39.33	3	39.40	39.45	-1	2,357	-0.04%
2018/05/30	1	38.65	0	0.00	38.65	1	2,458	0.04%
2018/05/28	1.8	39.43	0	0.00	39.40	1.8	2,694	0.07%
2018/05/24	1	39.20	0	0.00	39.35	1	2,734	0.04%
2018/05/22	1	39.70	0	0.00	39.35	1	2,679	0.04%
2018/05/18	0	0.00	1	40.70	40.35	-1	2,614	-0.04%
2018/05/17	3	40.80	0	0.00	41.20	3	2,559	0.12%
2018/05/16	5.2	41.33	13.3	40.87	41.50	-8.1	2,514	-0.32%
2018/05/15	8	39.66	1	39.75	39.95	7	2,406	0.29%
2018/05/08	0	0.00	1	37.80	37.70	-1	2,276	-0.04%
2018/05/02	5	37.61	0	0.00	37.75	5	2,202	0.23%
2018/04/30	12	38.52	12	38.30	38.35	0	2,161	0.00%
2018/04/27	0	0.00	1	37.20	37.25	-1	2,072	-0.05%
2018/04/26	1	37.20	1	36.75	36.25	0	2,026	0.00%
2018/04/25	1	36.00	1	35.75	36.30	0	1,975	0.00%
2018/04/23	1	35.85	0	0.00	35.75	1	1,954	0.05%
2018/04/19	0	0.00	2	34.08	34.20	-2	1,877	-0.11%
2018/04/17	0	0.00	1	34.85	34.85	-1	1,845	-0.05%
2018/04/11	1	34.85	0	0.00	34.80	1	1,886	0.05%
2018/03/26	0	0.00	1	34.40	34.40	-1	1,934	-0.05%
2018/03/23	1	34.35	0	0.00	34.10	1	1,934	0.05%
2018/03/20	0	0.00	1	35.90	35.60	-1	1,912	-0.05%
2018/03/19	0	0.00	36	35.28	35.60	-36	1,906	-1.89%
2018/03/16	33	35.50	0	0.00	35.45	33	1,897	1.74%
2018/03/14	1	35.35	0	0.00	35.30	1	1,872	0.05%
2018/03/13	1	35.30	0	0.00	35.40	1	1,873	0.05%
2018/03/12	1	35.55	2	35.55	35.55	-1	1,831	-0.05%
2018/03/09	1	35.90	3	36.00	36.00	-2	1,801	-0.11%
2018/03/08	3	36.15	0	0.00	36.15	3	1,779	0.17%
2018/03/07	1	35.85	11	35.77	35.65	-10	1,714	-0.58%
2018/03/06	1	35.45	2	35.50	35.50	-1	1,661	-0.06%
2018/03/05	0	0.00	2	36.05	35.20	-2	1,645	-0.12%
2018/03/02	10	36.27	4	36.04	35.90	6	1,565	0.38%
2018/03/01	0	0.00	1	34.75	34.95	-1	1,357	-0.07%
2018/02/27	2	34.35	0	0.00	33.95	2	1,273	0.16%
2018/02/26	0	0.00	4	33.50	34.30	-4	1,256	-0.32%
2018/02/12	0.2	32.35	4	32.45	32.30	-3.8	1,249	-0.30%
2018/02/09	0	0.00	5	32.00	32.45	-5	1,249	-0.40%
2018/02/08	0	0.00	10	32.50	32.30	-10	1,251	-0.80%
2018/02/06	6	31.88	1	31.80	31.85	5	1,254	0.40%
2018/02/05	7	33.39	0	0.00	33.40	7	1,218	0.57%
2018/02/02	5	33.73	0	0.00	33.70	5	1,234	0.41%
2018/01/25	0.5	34.20	0	0.00	34.30	0.5	1,405	0.03%
2018/01/18	0	0.00	2	34.55	34.50	-2	1,583	-0.13%
2018/01/17	0	0.00	12	34.50	34.65	-12	1,570	-0.76%
2018/01/12	0	0.00	0.6	34.00	34.05	-0.6	1,613	-0.03%
2018/01/11	0	0.00	19	34.15	34.20	-19	1,626	-1.17%
2018/01/10	0	0.00	20	34.10	34.20	-20	1,640	-1.22%
2018/01/08	0	0.00	2	34.05	34.00	-2	1,683	-0.12%