大成 (1210)-第一金-新興券商分點個股進出

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
58.4
漲跌
▲0.3
漲幅
+0.52%
成交量
2,738張
產業
上市食品類股
1119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－第一金-新興券商分點個股進出

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

第一金-新興券商分點個股進出
第一金-新興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
2024/05/20	1	58.60	1	58.50	58.40	0	2,229	0.00%
2024/04/30	0	0.00	1	57.80	57.20	-1	2,199	-0.05%
2024/04/29	0	0.00	1	57.20	57.50	-1	2,193	-0.05%
2024/04/17	0	0.00	0.1	55.80	55.60	-0.1	1,957	-0.01%
2024/04/15	1	56.70	0	0.00	56.30	1	1,925	0.05%
2024/04/12	0	0.00	40	57.20	57.20	-40	1,881	-2.13%
2024/04/10	0	0.00	1	58.20	58.00	-1	1,884	-0.05%
2024/04/02	1	57.90	0	0.00	57.80	1	1,933	0.05%
2024/03/29	0	0.00	4	57.60	57.70	-4	1,933	-0.21%
2024/03/28	0	0.00	0.1	58.00	57.70	-0.1	1,946	-0.01%
2024/03/27	0.5	57.70	0	0.00	57.80	0.5	2,001	0.02%
2024/03/21	2	58.30	0	0.00	58.20	2	2,232	0.09%
2024/03/19	0	0.00	0.9	57.60	57.20	-0.9	2,207	-0.04%
2024/03/18	1.3	56.17	0	0.00	57.10	1.3	2,213	0.06%
2024/03/15	4.6	57.70	2	57.00	56.80	2.6	2,172	0.12%
2024/03/14	0	0.00	5	61.48	60.50	-5	1,957	-0.26%
2024/03/13	0	0.00	1	60.60	60.10	-1	1,902	-0.05%
2024/03/12	1	59.70	0	0.00	60.10	1	1,898	0.05%
2024/03/08	1	59.60	0	0.00	59.40	1	1,923	0.05%
2024/03/07	0	0.00	1	60.30	60.30	-1	1,920	-0.05%
2024/03/04	0	0.00	12	59.00	58.70	-12	1,853	-0.65%
2024/02/29	0	0.00	1	58.60	58.40	-1	1,858	-0.05%
2024/02/27	1	58.50	0	0.00	58.50	1	1,861	0.05%
2024/02/23	0	0.00	1	59.00	58.70	-1	1,881	-0.05%
2024/02/21	0	0.00	1	58.60	58.50	-1	1,882	-0.05%
2024/02/20	0	0.00	6	58.00	57.80	-6	1,864	-0.32%
2024/02/19	0	0.00	4	58.00	58.00	-4	1,861	-0.21%
2024/02/05	0	0.00	1	58.20	58.20	-1	1,837	-0.05%
2024/02/02	0	0.00	4	58.00	58.00	-4	1,856	-0.22%
2024/01/30	0	0.00	1.2	57.98	57.70	-1.2	1,838	-0.07%
2024/01/25	0	0.00	0.4	57.97	58.10	-0.4	1,832	-0.02%
2024/01/23	0	0.00	1	57.74	57.80	-1	1,842	-0.05%
2024/01/19	0	0.00	0.2	57.20	57.30	-0.2	1,833	-0.01%
2024/01/18	1	57.30	0	0.00	57.10	1	1,838	0.05%
2024/01/16	0	0.00	0.5	57.60	57.40	-0.5	1,790	-0.03%
2024/01/15	1	57.20	0.3	57.60	58.00	0.7	1,790	0.04%
2024/01/11	0.3	57.20	0	0.00	56.80	0.3	1,783	0.02%
2024/01/09	3	57.07	0	0.00	57.10	3	1,785	0.17%
2024/01/08	20	57.80	0	0.00	57.80	20	1,772	1.13%
2024/01/05	4	57.40	0	0.00	57.60	4	1,778	0.22%
2024/01/04	0	0.00	1	58.30	58.20	-1	1,757	-0.06%
2024/01/02	7	58.40	3.1	58.57	58.90	3.9	1,724	0.22%
2023/12/29	20	58.50	2	58.70	58.50	18	1,711	1.05%
2023/12/27	15	57.70	0	0.00	57.50	15	1,728	0.87%
2023/12/26	11	57.51	0	0.00	58.00	11	1,723	0.64%
2023/12/22	75	58.50	0	0.00	59.00	75	1,706	4.39%
2023/12/20	2	58.30	0	0.00	58.80	2	1,617	0.12%
2023/12/19	0	0.00	4.5	58.46	58.60	-4.5	1,565	-0.29%
2023/12/18	0	0.00	4	57.90	58.40	-4	1,500	-0.27%
2023/12/14	0.5	56.70	2.3	56.70	56.90	-1.8	1,468	-0.12%
2023/12/13	0	0.00	0	57.20	56.30	0	1,457	0.00%
2023/12/08	0	0.00	0	57.40	57.20	0	1,479	0.00%
2023/12/06	0	0.00	7	57.16	57.40	-7	1,471	-0.48%
2023/12/05	0	0.00	0.2	56.27	56.50	-0.2	1,442	-0.01%
2023/12/04	1	56.30	0	0.00	56.10	1	1,426	0.07%
2023/12/01	1	56.00	0.1	55.99	55.80	0.9	1,431	0.06%
2023/11/30	2	56.10	0	0.00	56.30	2	1,445	0.14%
2023/11/27	10	55.27	0.2	55.00	55.00	9.8	1,488	0.66%
2023/11/21	0	0.00	1.1	54.29	54.50	-1.1	1,468	-0.07%
2023/11/16	0	0.00	0.4	54.10	54.00	-0.4	1,450	-0.03%
2023/11/13	4	53.30	0	0.00	53.00	4	1,542	0.26%
2023/11/10	2	53.50	0	0.00	53.60	2	1,573	0.13%
2023/11/09	1	52.80	0	0.00	52.80	1	1,558	0.06%
2023/11/08	1	53.00	0	0.00	53.00	1	1,651	0.06%
2023/11/03	0.1	52.40	0	0.00	52.50	0.1	2,027	0.00%
2023/10/31	0	51.60	0	0.00	50.80	0	2,536	0.00%
2023/10/30	0	51.80	0	0.00	51.60	0	2,750	0.00%
2023/10/26	2	51.40	0	0.00	51.40	2	3,107	0.06%
2023/10/24	0.1	51.90	0	0.00	51.70	0.1	3,205	0.00%
2023/10/18	2	51.85	0.2	52.00	51.60	1.9	3,558	0.05%
2023/10/17	2.1	52.41	0	0.00	52.20	2.1	3,714	0.06%
2023/10/13	1	53.20	0	0.00	52.80	1	4,081	0.02%
2023/10/11	0.1	52.90	0	0.00	52.70	0.1	4,406	0.00%
2023/10/05	0.4	52.78	0	0.00	52.60	0.4	4,458	0.01%
2023/10/04	0.1	52.30	0	0.00	52.10	0.1	4,499	0.00%
2023/10/03	0.3	53.56	0	0.00	53.10	0.3	4,501	0.01%
2023/10/02	1.1	53.92	0	0.00	53.80	1.1	4,483	0.02%
2023/09/25	0	0.00	0.9	55.00	55.20	-0.9	4,530	-0.02%
2023/09/21	2	54.00	0	0.00	54.30	2	4,535	0.04%
2023/09/19	0.1	54.70	0.3	54.70	54.40	-0.2	4,511	0.00%
2023/09/05	0	55.70	0	0.00	55.40	0	4,475	0.00%
2023/09/04	0	0.00	1	56.10	56.10	-1	4,468	-0.02%
2023/08/31	0	0.00	0.5	54.80	54.60	-0.5	4,413	-0.01%
2023/08/30	1	54.30	3	54.40	54.30	-2	4,399	-0.05%
2023/08/29	3	54.83	0	0.00	54.80	3	4,397	0.07%
2023/08/25	0	0.00	2	54.60	54.30	-2	4,397	-0.05%
2023/08/17	3.1	53.51	0	0.00	54.00	3.1	4,363	0.07%
2023/08/14	4.1	52.80	0	0.00	52.90	4.1	4,360	0.09%
2023/08/11	2	54.30	3	54.37	54.10	-1	4,299	-0.02%
2023/08/10	7	54.31	0	0.00	54.30	7	4,311	0.16%
2023/08/09	5	53.52	20	54.88	55.40	-15	4,248	-0.35%
2023/08/08	1	59.60	25	59.81	58.90	-24	3,996	-0.60%
2023/08/07	41	58.42	1	59.10	58.80	40	3,956	1.01%
2023/08/04	13	58.12	6.1	56.94	56.70	6.9	3,866	0.18%
2023/08/02	1	63.40	1	61.80	61.40	0	3,623	0.00%
2023/08/01	1	62.00	32.4	61.62	62.20	-31.4	3,484	-0.90%
2023/07/31	2	61.05	63	60.91	59.80	-61	3,311	-1.84%
2023/07/28	0	0.00	0.1	59.00	59.40	-0.1	3,249	0.00%
2023/07/27	25	58.92	0.1	58.50	59.50	24.9	3,234	0.77%
2023/07/26	11	58.18	16	59.00	59.00	-5	3,191	-0.16%
2023/07/25	5	58.10	0	0.00	58.10	5	3,113	0.16%
2023/07/24	0	0.00	5	59.80	59.00	-5	3,044	-0.16%
2023/07/21	19	58.61	26	59.40	59.00	-7	2,974	-0.24%
2023/07/20	27	58.62	74	58.02	58.60	-47	2,857	-1.64%
2023/07/19	15	56.70	52	57.28	56.30	-37	2,690	-1.38%
2023/07/18	47.3	56.57	55	57.28	55.90	-7.7	2,564	-0.30%
2023/07/17	170	54.56	55.1	55.69	55.90	114.9	2,333	4.92%	大買/鉅額交易
2023/07/12	0	0.00	0.1	52.00	51.80	-0.1	2,081	0.00%
2023/07/11	2	51.50	8	52.23	52.00	-6	2,083	-0.29%
2023/07/10	8	52.40	1.3	52.28	52.50	6.7	2,058	0.33%
2023/07/05	0.2	53.00	0.1	53.20	52.90	0.1	2,031	0.00%
2023/07/03	4	53.35	0	0.00	53.30	4	2,083	0.19%
2023/06/21	0	0.00	2	51.80	52.10	-2	2,051	-0.10%
2023/06/16	2	52.70	0	0.00	52.50	2	2,011	0.10%
2023/06/15	0	0.00	1	52.70	52.90	-1	2,005	-0.05%
2023/06/14	0.1	52.50	0	0.00	52.50	0.1	2,014	0.00%
2023/06/13	1	53.00	0	0.00	52.90	1	2,007	0.05%
2023/06/02	0	0.00	0.2	53.00	53.20	-0.2	2,130	-0.01%
2023/05/31	10	52.65	0	0.00	52.50	10	2,283	0.44%
2023/05/26	0	0.00	1	53.00	53.10	-1	2,677	-0.04%
2023/05/25	11.1	53.13	0	0.00	53.30	11.1	2,736	0.41%
2023/05/24	0	0.00	2.1	53.90	53.90	-2.1	2,753	-0.08%
2023/05/23	0	0.00	3.3	54.58	54.00	-3.3	2,765	-0.12%
2023/05/22	0	0.00	3	53.80	53.70	-3	2,722	-0.11%
2023/05/18	1	53.20	0	0.00	53.10	1	2,655	0.04%
2023/05/17	0	0.00	1	53.50	53.50	-1	2,642	-0.04%
2023/05/15	1	52.60	0	0.00	52.80	1	2,561	0.04%
2023/05/12	3	52.13	0.1	52.30	52.50	3	2,568	0.11%
2023/05/11	3	52.13	0.1	52.30	52.00	3	2,560	0.12%
2023/05/09	0.2	53.30	24	53.40	52.70	-23.8	2,510	-0.95%
2023/05/08	0.2	53.45	2	53.50	53.50	-1.8	2,441	-0.07%
2023/05/04	0	0.00	4	52.43	51.80	-4	2,330	-0.17%
2023/05/03	1	52.30	0	0.00	52.20	1	2,273	0.04%
2023/04/26	0	0.00	0.3	51.00	51.30	-0.3	2,263	-0.01%
2023/04/25	2	50.80	0	0.00	50.90	2	2,254	0.09%
2023/04/21	1	51.40	1	51.60	51.40	0	2,232	0.00%
2023/04/20	1	52.10	0	0.00	52.00	1	2,229	0.04%
2023/04/19	0	0.00	2	52.95	52.60	-2	2,223	-0.09%
2023/04/18	0	0.00	1	53.00	52.70	-1	2,199	-0.05%
2023/04/17	1	53.20	0	0.00	52.80	1	2,156	0.05%
2023/04/14	0	0.00	2	52.10	51.90	-2	2,089	-0.10%
2023/04/06	19	52.10	0	0.00	51.90	19	2,013	0.94%
2023/03/31	0	0.00	1.1	50.49	51.10	-1.1	1,972	-0.05%
2023/03/30	0	0.00	4.2	50.11	50.30	-4.2	1,938	-0.22%
2023/03/29	0	0.00	0.2	50.10	50.20	-0.2	1,930	-0.01%
2023/03/27	0	0.00	0.9	50.21	50.20	-0.9	1,924	-0.04%
2023/03/24	2.2	49.79	1	49.75	49.90	1.2	1,914	0.06%
2023/03/23	0.1	50.20	0	0.00	50.00	0.1	1,900	0.01%
2023/03/22	0	0.00	0.1	50.20	50.10	-0.1	1,894	0.00%
2023/03/21	1	49.65	0	0.00	50.10	1	1,886	0.05%
2023/03/16	1.1	50.00	0	0.00	50.00	1.1	1,853	0.06%
2023/03/15	0	0.00	1	50.20	50.30	-1	1,840	-0.05%
2023/03/13	0	0.00	2	49.80	50.10	-2	1,813	-0.11%
2023/03/08	0.1	51.20	0	0.00	51.30	0.1	1,767	0.00%
2023/03/07	3	51.60	0	0.00	51.20	3	1,730	0.17%
2023/03/06	1	51.30	0	0.00	51.30	1	1,673	0.06%
2023/03/03	1	51.30	1	51.20	50.20	0	1,590	0.00%
2023/03/02	1.1	50.19	2	49.95	50.00	-0.9	1,515	-0.06%
2023/03/01	5.4	52.40	6.3	53.46	51.10	-0.9	1,410	-0.06%
2023/02/24	1	50.38	0	0.00	50.60	1	1,105	0.09%
2023/02/23	0	0.00	3	49.80	49.55	-3	1,057	-0.28%
2023/02/17	0	0.00	1	47.05	47.05	-1	922	-0.11%
2023/02/16	0	0.00	0	47.25	47.30	0	929	0.00%
2023/02/14	0	46.80	0	0.00	46.65	0	925	0.00%
2023/02/08	1	47.50	0.2	47.20	47.60	0.9	890	0.10%
2023/02/07	0	0.00	0.1	46.95	47.10	-0.1	877	-0.01%
2023/02/03	0	0.00	0.1	46.55	46.85	-0.1	863	-0.01%
2023/02/01	0.2	46.55	0	0.00	45.80	0.2	841	0.02%
2023/01/17	1	45.90	0	0.00	45.85	1	839	0.12%
2023/01/13	1	46.10	0	0.00	46.10	1	834	0.12%
2023/01/11	0.5	46.30	0.1	46.30	46.05	0.4	898	0.05%
2023/01/10	1.5	46.10	0	0.00	46.30	1.5	886	0.17%
2023/01/09	0.3	45.60	0	0.00	45.80	0.3	867	0.03%
2022/12/28	0	0.00	0.2	46.20	46.05	-0.2	851	-0.02%
2022/12/26	0	0.00	0.1	45.20	45.00	-0.1	822	-0.01%
2022/12/23	0.2	44.80	0.1	45.25	45.45	0.1	814	0.01%
2022/12/21	0	0.00	1	44.50	44.10	-1	814	-0.12%
2022/12/20	0	0.00	1.1	44.36	44.40	-1.1	820	-0.13%
2022/12/16	0	0.00	0	44.65	44.35	0	811	0.00%
2022/12/14	0.2	45.05	0	0.00	45.00	0.2	811	0.02%
2022/12/09	0	0.00	3.1	44.27	44.50	-3.1	806	-0.38%
2022/12/08	0	0.00	0.2	44.57	44.25	-0.2	804	-0.02%
2022/12/07	0	44.60	0.2	44.70	44.75	-0.2	807	-0.02%
2022/12/05	1	44.85	0	0.00	44.85	1	799	0.13%
2022/12/02	0	0.00	0.1	44.85	44.75	-0.1	790	-0.01%
2022/11/30	0	0.00	2.3	44.41	44.55	-2.3	773	-0.30%
2022/11/16	1	43.00	0	0.00	42.75	1	803	0.12%
2022/11/15	1	43.30	2	43.18	43.30	-1	801	-0.12%
2022/11/14	0.2	42.70	0	0.00	42.90	0.2	795	0.02%
2022/11/11	0	0.00	1	42.05	42.05	-1	791	-0.13%
2022/11/09	0	0.00	1	41.80	41.90	-1	790	-0.13%
2022/11/04	1	41.15	0	0.00	41.20	1	804	0.12%
2022/11/03	1.3	41.05	0	0.00	41.05	1.3	808	0.15%
2022/11/02	0.2	41.50	0	0.00	41.20	0.2	807	0.02%
2022/10/28	1	40.30	0	0.00	39.95	1	799	0.13%
2022/10/27	0	0.00	0.1	40.50	40.40	-0.1	792	-0.01%
2022/10/25	0.1	40.67	0.1	41.40	40.30	0.1	771	0.01%
2022/10/20	0.4	43.00	0	0.00	42.80	0.4	737	0.06%
2022/10/17	1	42.85	0	0.00	43.20	1	667	0.15%
2022/10/14	0	0.00	5	43.20	43.55	-5	665	-0.75%
2022/10/13	1	43.00	0	0.00	42.75	1	667	0.15%
2022/10/12	1.1	43.26	0	0.00	43.35	1.1	659	0.16%
2022/10/11	1	43.70	0	0.00	43.80	1	652	0.15%
2022/10/05	0.1	44.90	0	0.00	45.00	0.1	648	0.02%
2022/10/03	0.1	44.15	1	43.95	44.00	-0.9	641	-0.14%
2022/09/30	1.1	44.42	0	0.00	44.50	1.1	641	0.16%
2022/09/29	0.1	45.50	0	0.00	45.45	0.1	631	0.02%
2022/09/28	1.1	45.72	0	0.00	45.25	1.1	622	0.18%
2022/09/27	0.2	46.75	1	46.60	46.60	-0.8	619	-0.13%
2022/09/23	0	0.00	0.6	47.55	47.30	-0.6	628	-0.09%
2022/09/22	1	47.20	0	0.00	47.40	1	640	0.16%
2022/09/21	0.1	47.85	0.1	48.00	47.40	0	637	0.00%
2022/09/16	0	0.00	0.1	48.60	48.30	-0.1	653	-0.01%
2022/09/14	0.1	48.45	0	0.00	48.30	0.1	669	0.01%
2022/09/07	1	47.80	0	0.00	47.75	1	692	0.14%
2022/09/05	1	48.30	1	48.60	48.45	0	700	0.00%
2022/08/30	1	49.00	0	0.00	49.15	1	699	0.14%
2022/08/26	1	50.60	0	0.00	50.60	1	665	0.15%
2022/08/25	1	50.60	0	0.00	50.50	1	659	0.15%
2022/08/24	1	50.40	0.1	50.30	50.20	0.9	652	0.14%
2022/08/23	1	49.90	0	0.00	49.95	1	655	0.15%
2022/08/17	0	0.00	0.2	49.70	49.50	-0.2	655	-0.03%
2022/08/11	1	48.20	0	0.00	48.00	1	686	0.15%
2022/08/10	1	47.70	0	0.00	47.60	1	702	0.14%
2022/08/08	1	47.60	0.3	47.35	47.75	0.7	735	0.10%
2022/08/05	0	0.00	0.4	47.50	47.35	-0.4	760	-0.05%
2022/08/04	3	46.88	0	0.00	47.20	3	800	0.37%
2022/08/02	1.1	47.91	0	0.00	47.55	1.1	847	0.13%
2022/08/01	2	48.48	0.2	48.50	48.40	1.8	874	0.20%
2022/07/29	0	0.00	0.1	49.15	48.90	-0.1	888	-0.01%
2022/07/28	1	48.90	0	0.00	48.95	1	897	0.11%
2022/07/26	0	0.00	0.2	48.60	48.80	-0.2	945	-0.02%
2022/07/25	1.4	48.43	0	0.00	48.65	1.4	954	0.15%
2022/07/22	0.3	47.90	0	0.00	47.65	0.3	966	0.03%
2022/07/21	0	0.00	1	47.75	47.90	-1	997	-0.10%
2022/07/20	0	0.00	1	47.70	47.70	-1	1,018	-0.10%
2022/07/18	0.1	46.85	0	0.00	46.95	0.1	1,048	0.00%
2022/07/14	0.1	47.40	0	0.00	47.45	0.1	1,172	0.00%
2022/07/13	0	0.00	2	47.30	47.40	-2	1,220	-0.16%
2022/07/12	1.2	46.90	1	47.10	47.10	0.2	1,333	0.01%
2022/07/08	1.1	47.28	0	0.00	47.20	1.1	1,510	0.07%
2022/07/06	0	0.00	0.1	48.60	48.10	-0.1	1,537	-0.01%
2022/07/05	0	0.00	0.2	48.85	48.85	-0.2	1,557	-0.01%
2022/07/04	0	0.00	0.6	48.43	48.65	-0.6	1,563	-0.04%
2022/06/27	0.2	48.10	0	0.00	47.80	0.2	1,625	0.01%
2022/06/10	0.9	48.90	0	0.00	48.75	0.9	1,759	0.05%
2022/06/07	0.1	48.90	0	0.00	48.65	0.1	1,845	0.00%
2022/05/26	0	48.50	0	0.00	48.45	0	1,962	0.00%
2022/05/24	0.1	47.65	0	0.00	47.05	0.1	2,006	0.00%
2022/05/19	0.1	47.25	0	0.00	47.05	0.1	2,032	0.00%
2022/05/18	2.2	47.24	1	47.65	47.50	1.2	2,142	0.06%
2022/05/17	2	46.85	0.2	47.00	46.90	1.8	2,132	0.08%
2022/05/13	1.2	47.56	0	0.00	47.45	1.2	2,147	0.06%
2022/05/12	1.2	47.81	2.1	47.69	47.35	-1	2,147	-0.05%
2022/05/11	0	0.00	2	49.20	48.80	-2	2,126	-0.10%
2022/05/10	1	49.70	3	49.25	49.95	-2	2,094	-0.10%
2022/05/09	2	50.55	0	0.00	50.40	2	2,080	0.10%
2022/05/05	0.1	52.50	0	0.00	52.10	0.1	2,085	0.00%
2022/05/04	1	52.30	0	0.00	52.00	1	2,073	0.05%
2022/05/03	2	52.20	0	0.00	52.20	2	2,061	0.10%
2022/04/29	1	52.80	0	0.00	52.80	1	2,045	0.05%
2022/04/27	0.1	52.90	0	0.00	52.50	0.1	2,041	0.01%
2022/04/25	1	54.50	1	53.80	53.70	0	2,002	0.00%
2022/04/21	4	55.60	1	55.89	54.60	3	1,992	0.15%
2022/04/20	4	55.28	3	55.37	55.60	1	1,941	0.05%
2022/04/19	5	54.90	2	54.30	54.30	3	1,880	0.16%
2022/04/18	1	56.30	6.1	54.72	54.50	-5.1	1,849	-0.27%
2022/04/15	0.3	55.50	2	55.80	55.30	-1.7	1,743	-0.10%
2022/04/14	1.7	54.94	0.1	54.90	54.90	1.6	1,625	0.10%
2022/04/13	1	54.50	0	0.00	54.40	1	1,587	0.06%
2022/04/11	1.1	54.81	0	0.00	54.90	1.1	1,578	0.07%
2022/04/07	2	54.90	1	55.00	54.80	1	1,563	0.06%
2022/04/06	1	54.60	0	55.00	55.20	1	1,560	0.06%
2022/04/01	0	0.00	10	54.10	54.40	-10	1,551	-0.64%
2022/03/31	10	54.35	0	0.00	54.10	10	1,548	0.65%
2022/03/30	1	54.50	0	0.00	54.40	1	1,542	0.06%
2022/03/28	1	54.40	1	54.50	54.50	0	1,502	0.00%
2022/03/25	1	53.00	0.3	53.00	53.00	0.7	1,446	0.05%
2022/03/24	0	0.00	0.2	53.10	53.30	-0.2	1,457	-0.01%
2022/03/23	1	53.20	1.3	53.20	53.50	-0.3	1,469	-0.02%
2022/03/22	0	0.00	0.7	52.96	53.10	-0.7	1,476	-0.05%
2022/03/21	2	52.70	0	0.00	52.90	2	1,472	0.14%
2022/03/17	0.2	53.00	0	0.00	52.80	0.2	1,440	0.01%
2022/03/15	1	52.10	0	0.00	52.20	1	1,414	0.07%
2022/03/14	0.1	52.80	0	0.00	52.60	0.1	1,403	0.01%
2022/03/11	0.1	54.00	11	53.98	53.80	-10.9	1,355	-0.80%
2022/03/08	1	53.10	0	0.00	53.20	1	1,335	0.07%
2022/03/07	0.1	54.50	0	0.00	54.20	0.1	1,300	0.01%
2022/03/04	1	55.10	0	0.00	55.00	1	1,282	0.08%
2022/03/02	0.1	54.60	0	0.00	54.60	0.1	1,294	0.01%
2022/03/01	0.1	54.50	0	0.00	54.50	0.1	1,290	0.01%
2022/02/23	0	0.00	2	54.80	54.70	-2	1,243	-0.16%
2022/02/21	2.1	54.70	0	0.00	54.90	2.1	1,250	0.17%
2022/02/18	0.3	55.10	1.1	55.09	55.20	-0.8	1,239	-0.06%
2022/02/16	0	0.00	0.1	53.50	53.50	-0.1	1,146	-0.01%
2022/02/15	0	0.00	0.1	53.60	53.40	-0.1	1,145	0.00%
2022/02/14	1	52.90	0	0.00	53.10	1	1,130	0.09%
2022/02/11	0	0.00	0.2	53.27	53.00	-0.2	1,143	-0.01%
2022/02/10	0	0.00	0.1	53.10	53.00	-0.1	1,197	-0.01%
2022/02/09	0.1	53.00	0	0.00	52.90	0.1	1,255	0.01%
2022/02/08	0	0.00	0.1	52.90	52.90	-0.1	1,260	-0.01%
2022/01/25	0.3	52.40	0	0.00	52.20	0.3	1,273	0.02%
2022/01/24	1	52.00	0	0.00	52.20	1	1,288	0.08%
2022/01/21	0.1	52.30	0.5	52.34	52.20	-0.4	1,287	-0.03%
2022/01/20	6	52.10	0	0.00	52.10	6	1,272	0.47%
2022/01/19	3	52.20	0	0.00	52.30	3	1,273	0.24%
2022/01/17	1	52.10	0.5	52.30	52.20	0.6	1,291	0.04%
2022/01/14	0	0.00	1	52.20	52.30	-1	1,284	-0.08%
2022/01/13	6	52.27	2	52.30	52.50	4	1,303	0.31%
2022/01/12	0.3	52.30	0	0.00	52.30	0.3	1,316	0.02%
2022/01/10	2	52.40	0	0.00	52.50	2	1,312	0.15%
2022/01/06	1.5	52.80	0	0.00	52.70	1.5	1,304	0.11%
2022/01/05	1	52.50	0	0.00	52.50	1	1,310	0.08%
2021/12/30	0	0.00	1	53.30	53.40	-1	1,304	-0.08%
2021/12/29	0	0.00	2	53.30	53.40	-2	1,310	-0.15%
2021/12/20	2	52.05	0	0.00	52.20	2	1,416	0.14%
2021/12/17	0	0.00	0.1	52.50	52.30	-0.1	1,405	0.00%
2021/12/16	0.4	52.70	0	0.00	52.30	0.4	1,393	0.03%
2021/12/13	1	52.70	0	0.00	52.60	1	1,436	0.07%
2021/12/10	0	0.00	1	52.70	52.70	-1	1,444	-0.07%
2021/12/08	0.2	52.70	0	0.00	52.70	0.2	1,512	0.01%
2021/12/07	2	52.50	0	0.00	52.50	2	1,514	0.13%
2021/12/03	1.1	52.21	0	0.00	52.20	1.1	1,517	0.07%
2021/12/02	1	52.00	0	0.00	52.00	1	1,521	0.07%
2021/11/30	2	52.10	0	0.00	52.00	2	1,570	0.13%
2021/11/29	1	52.20	0	0.00	52.20	1	1,570	0.06%
2021/11/26	0.1	52.70	1.1	52.70	52.50	-1	1,576	-0.06%
2021/11/24	0	0.00	0.2	53.00	52.70	-0.2	1,611	-0.01%
2021/11/18	0	0.00	10	53.00	53.30	-10	1,662	-0.60%
2021/11/17	0	0.00	10	52.80	52.80	-10	1,701	-0.59%
2021/11/16	1	52.70	0	0.00	52.70	1	1,765	0.06%
2021/11/15	21.1	52.50	0	0.00	52.40	21.1	1,802	1.17%
2021/11/12	3	52.73	4	52.70	52.90	-1	1,806	-0.06%
2021/11/11	1	52.30	0	0.00	52.40	1	1,825	0.05%
2021/11/10	2	51.90	0	0.00	52.20	2	1,863	0.11%
2021/11/09	3.2	52.28	0	0.00	52.20	3.2	1,877	0.17%
2021/11/08	2.1	52.75	14	52.73	52.90	-11.9	1,858	-0.64%
2021/11/02	2.2	53.05	0.5	53.20	53.00	1.7	2,268	0.07%
2021/11/01	1.1	53.42	0.1	53.80	53.10	1.1	2,255	0.05%
2021/10/27	0.4	53.75	0	0.00	53.70	0.4	2,311	0.02%
2021/10/25	0.2	53.90	0.1	53.70	53.90	0.1	2,332	0.00%
2021/10/22	0	0.00	0.2	53.70	53.50	-0.2	2,353	-0.01%
2021/10/21	1.5	53.46	0.4	53.90	53.20	1.1	2,371	0.05%
2021/10/20	0	0.00	0.4	54.10	54.00	-0.4	2,368	-0.02%
2021/10/19	0	0.00	0.2	54.50	54.30	-0.2	2,363	-0.01%
2021/10/18	0.5	54.30	4.1	54.30	54.30	-3.6	2,372	-0.15%
2021/10/13	2	53.40	0	0.00	53.40	2	2,395	0.08%
2021/10/12	2	52.90	0	0.00	53.30	2	2,403	0.08%
2021/10/08	0.1	53.50	0	0.00	53.10	0.1	2,402	0.00%
2021/10/07	0.3	53.60	0.5	53.20	53.40	-0.2	2,416	-0.01%
2021/10/06	1.1	53.05	0	0.00	53.00	1.1	2,430	0.05%
2021/10/05	4.3	53.00	0	0.00	53.10	4.3	2,443	0.17%
2021/10/01	6.1	53.72	0	0.00	53.50	6.1	2,457	0.25%
2021/09/30	1	54.60	1.2	54.70	54.90	-0.2	2,408	-0.01%
2021/09/28	0.5	55.40	0	0.00	55.20	0.5	2,412	0.02%
2021/09/27	2	55.00	0	0.00	55.20	2	2,399	0.08%
2021/09/23	1	54.20	1	54.20	54.20	0	2,425	0.00%
2021/09/22	2	54.10	0	0.00	54.10	2	2,450	0.08%
2021/09/16	0	0.00	2	54.40	54.40	-2	2,469	-0.08%
2021/09/15	2	54.60	1	54.60	54.60	1	2,488	0.04%
2021/09/14	2	54.80	0	0.00	54.90	2	2,499	0.08%
2021/09/13	2	54.70	2	54.80	54.90	0	2,506	0.00%
2021/09/10	2	55.85	20	55.90	55.90	-18	2,466	-0.73%
2021/09/08	1	55.90	2	55.70	55.70	-1	2,499	-0.04%
2021/09/07	1	56.10	1	55.80	56.00	0	2,515	0.00%
2021/09/06	22	56.44	2.5	56.45	56.20	19.5	2,541	0.77%
2021/09/03	4	56.68	6.2	56.22	56.90	-2.2	2,534	-0.09%
2021/09/01	3	54.97	0	0.00	55.50	3	2,487	0.12%
2021/08/31	4	54.28	0	0.00	54.10	4	2,463	0.16%
2021/08/30	2.5	54.33	0	0.00	54.20	2.5	2,461	0.10%
2021/08/27	1.3	54.42	0	0.00	54.50	1.3	2,439	0.05%
2021/08/26	1.1	54.50	2	54.30	54.40	-1	2,443	-0.04%
2021/08/25	2.1	55.33	1	55.00	54.90	1.1	2,445	0.04%
2021/08/24	1.4	54.47	1	54.20	54.80	0.4	2,441	0.01%
2021/08/23	2.5	53.00	3	53.63	53.80	-0.5	2,446	-0.02%
2021/08/20	1	55.90	0	0.00	56.10	1	2,392	0.04%
2021/08/19	1	56.40	1	56.20	56.20	0	2,337	0.00%
2021/08/18	0.3	57.00	0	0.00	56.90	0.3	2,301	0.01%
2021/08/17	2	56.95	0	0.00	56.80	2	2,295	0.09%
2021/08/16	2	56.40	1	56.20	56.30	1	2,273	0.04%
2021/08/12	4	55.88	0	0.00	56.10	4	2,238	0.18%
2021/08/11	5.1	55.27	0.1	56.00	55.50	5	2,251	0.22%
2021/08/10	7.2	56.83	4	56.88	56.50	3.2	2,183	0.15%
2021/08/09	9.4	57.94	6	57.47	57.50	3.4	2,138	0.16%
2021/08/06	2	60.45	0	0.00	60.70	2	1,997	0.10%
2021/07/30	0.1	60.30	0	0.00	60.10	0.1	2,324	0.00%
2021/07/20	1.1	59.42	0	0.00	59.30	1.1	2,854	0.04%
2021/07/14	0	0.00	1	59.00	59.30	-1	3,130	-0.03%
2021/07/13	0.6	59.60	10	59.50	59.60	-9.4	3,192	-0.29%
2021/07/12	0.1	60.00	0	0.00	59.70	0.1	3,230	0.00%
2021/07/09	1.3	59.66	0	59.80	59.60	1.2	3,238	0.04%
2021/07/08	0	0.00	0.1	60.30	60.10	-0.1	3,278	0.00%
2021/07/01	2	60.25	1	60.20	60.60	1	3,386	0.03%
2021/06/30	2	60.25	0.1	60.50	60.10	1.9	3,416	0.06%
2021/06/29	10	60.95	2	60.20	60.60	8	3,451	0.23%
2021/06/25	0	0.00	1	60.00	59.90	-1	3,464	-0.03%
2021/06/24	0	0.00	1	59.80	59.90	-1	3,475	-0.03%
2021/06/23	0	0.00	2	59.15	59.30	-2	3,478	-0.06%
2021/06/22	0.1	59.00	0	0.00	59.00	0.1	3,526	0.00%
2021/06/21	0	0.00	0.1	58.90	58.60	-0.1	3,529	0.00%
2021/06/17	0	0.00	5	59.10	59.00	-5	3,535	-0.14%
2021/06/16	0	0.00	0.3	59.20	59.20	-0.3	3,566	-0.01%
2021/06/09	2	57.60	0	0.00	57.60	2	3,555	0.06%
2021/06/01	1	58.30	0	0.00	58.10	1	3,921	0.03%
2021/05/31	0	0.00	11	57.06	57.70	-11	3,986	-0.28%
2021/05/28	0	0.00	1	56.60	56.60	-1	3,988	-0.03%
2021/05/27	0	0.00	10	56.90	56.40	-10	3,989	-0.25%
2021/05/26	0	0.00	2	56.50	56.60	-2	4,000	-0.05%
2021/05/25	1	56.40	11	56.86	56.50	-10	4,009	-0.25%
2021/05/21	30	56.80	0	0.00	56.90	30	4,036	0.74%
2021/05/19	0	0.00	4	56.05	56.40	-4	4,092	-0.10%
2021/05/18	0	0.00	2	56.50	57.00	-2	4,061	-0.05%
2021/05/17	1.1	55.93	0	0.00	54.50	1.1	4,039	0.03%
2021/05/14	7	56.83	10	57.50	56.40	-3	3,957	-0.08%
2021/05/13	2	55.95	20	57.15	56.40	-18	3,896	-0.46%
2021/05/12	4	55.10	5.1	55.39	55.40	-1.1	3,777	-0.03%
2021/05/11	20	59.55	18	60.14	59.20	2	3,640	0.05%
2021/05/10	0	0.00	20	60.50	60.50	-20	3,576	-0.56%
2021/05/06	0.1	58.80	0	0.00	58.70	0.1	3,539	0.00%
2021/05/05	0.1	59.00	0	0.00	58.60	0.1	3,526	0.00%
2021/05/04	41	59.83	17.3	60.76	58.90	23.7	3,504	0.68%
2021/05/03	20	60.05	24	60.75	60.10	-4	3,424	-0.12%
2021/04/29	20	60.10	0	0.00	59.90	20	3,364	0.59%
2021/04/28	6.3	60.60	10	59.53	61.30	-3.7	3,249	-0.11%
2021/04/26	1	58.10	0	0.00	58.00	1	3,121	0.03%
2021/04/23	0	0.00	1	57.30	57.50	-1	3,122	-0.03%
2021/04/22	1	59.40	0	0.00	57.90	1	3,093	0.03%
2021/04/21	8	57.38	1	57.60	57.70	7	2,995	0.23%
2021/04/20	0	0.00	1	57.90	58.00	-1	2,976	-0.03%
2021/04/19	0	0.00	4	58.08	58.40	-4	2,966	-0.13%
2021/04/16	0	0.00	6	56.45	57.00	-6	2,948	-0.20%
2021/04/14	5	56.76	0	0.00	56.30	5	2,957	0.17%
2021/04/13	5	56.60	11	56.27	56.10	-6	2,959	-0.20%
2021/04/12	0	0.00	3	55.17	55.20	-3	3,012	-0.10%
2021/04/08	0	0.00	0.2	54.50	54.40	-0.2	3,172	-0.01%
2021/04/06	1	54.30	2	54.30	54.40	-1	3,342	-0.03%
2021/04/01	0	0.00	0.1	55.00	54.50	-0.1	3,503	0.00%
2021/03/31	2	54.80	5	55.20	54.60	-3	3,561	-0.08%
2021/03/30	0.1	54.30	5	54.30	54.70	-4.9	3,507	-0.14%
2021/03/29	5	54.30	0	0.00	54.20	5	3,488	0.14%
2021/03/26	0	0.00	1	54.10	54.10	-1	3,484	-0.03%
2021/03/25	10	53.90	0.4	53.40	53.80	9.7	3,464	0.28%
2021/03/23	0	0.00	1	52.70	52.50	-1	3,419	-0.03%
2021/03/19	0.2	52.20	3	51.80	51.90	-2.8	3,430	-0.08%
2021/03/18	0.2	52.80	0	52.80	52.50	0.1	3,413	0.00%
2021/03/17	5	52.40	0	0.00	52.50	5	3,452	0.14%
2021/03/16	2	52.20	0	0.00	52.40	2	3,541	0.06%
2021/03/15	0	0.00	1	52.30	52.20	-1	3,530	-0.03%
2021/03/11	6	52.45	5	52.40	52.30	1	3,524	0.03%
2021/03/10	0	0.00	0	53.30	53.20	0	3,487	0.00%
2021/03/08	6	52.73	10	51.90	53.00	-4	3,366	-0.12%
2021/03/04	5	51.20	15	50.98	50.70	-10	3,212	-0.31%
2021/03/03	1	49.95	13	50.30	50.30	-12	3,138	-0.38%
2021/03/02	1	49.85	0	0.00	49.85	1	3,113	0.03%
2021/02/26	4	49.83	0	0.00	50.00	4	3,110	0.13%
2021/02/25	10	50.20	0	0.00	50.30	10	3,093	0.32%
2021/02/24	4	50.25	0	0.00	50.10	4	3,097	0.13%
2021/02/23	6	50.22	0	0.00	50.20	6	3,082	0.19%
2021/02/22	0	0.00	14	49.95	50.00	-14	3,049	-0.46%
2021/02/18	10	49.50	0	0.00	49.65	10	2,976	0.34%
2021/02/17	7	48.91	0	0.00	48.95	7	2,983	0.23%
2021/02/03	3	48.10	0	0.00	48.30	3	3,008	0.10%
2021/02/02	1	47.95	0	0.00	47.85	1	3,026	0.03%
2021/01/27	0	0.00	5	48.60	48.70	-5	2,948	-0.17%
2021/01/25	0	0.00	0.1	49.20	49.00	-0.1	2,936	0.00%
2021/01/22	0	0.00	1	49.10	49.20	-1	2,927	-0.03%
2021/01/13	2	50.05	0	0.00	50.10	2	2,822	0.07%
2021/01/12	0	0.00	0.1	50.50	50.00	-0.1	2,803	0.00%
2021/01/08	0	0.00	5	49.80	50.10	-5	2,724	-0.18%
2021/01/06	0	49.95	0	0.00	49.65	0	2,649	0.00%
2021/01/05	0	50.60	0	0.00	50.20	0	2,609	0.00%
2021/01/04	19	52.01	1	51.10	51.00	18	2,554	0.70%
2020/12/31	0.1	50.20	2	51.10	50.80	-1.9	2,435	-0.08%
2020/12/30	0	49.90	4	49.95	49.95	-4	2,412	-0.17%
2020/12/29	1	49.90	0	0.00	50.30	1	2,400	0.04%
2020/12/28	2	50.30	4.3	49.75	51.00	-2.3	2,253	-0.10%
2020/12/25	0	0.00	1.2	48.04	48.10	-1.2	2,062	-0.06%
2020/12/24	0	0.00	0.2	46.85	46.80	-0.2	1,951	-0.01%
2020/12/23	0	0.00	0.2	46.50	46.70	-0.2	1,955	-0.01%
2020/12/22	0.3	46.25	0.1	46.95	46.25	0.2	1,979	0.01%
2020/12/21	0	0.00	0.8	46.29	46.60	-0.8	2,000	-0.04%
2020/12/18	0	0.00	1.5	46.36	46.45	-1.5	2,010	-0.07%
2020/12/17	1	45.70	0	0.00	45.60	1	2,001	0.05%
2020/12/16	4	45.91	0.1	46.00	46.00	3.9	1,994	0.19%
2020/12/15	0.1	45.90	2	45.83	45.70	-1.9	1,990	-0.10%
2020/12/11	1	47.05	0	0.00	46.90	1	1,961	0.05%
2020/12/02	0	0.00	0.1	46.55	46.35	-0.1	1,882	0.00%
2020/12/01	0	0.00	0.2	46.65	46.60	-0.2	1,919	-0.01%
2020/11/27	0	0.00	5	46.95	47.00	-5	2,026	-0.25%
2020/11/26	2	46.68	0	0.00	46.70	2	2,074	0.10%
2020/11/20	0	0.00	8.3	46.25	46.15	-8.3	2,438	-0.34%
2020/11/19	8	46.65	0	0.00	46.40	8	2,496	0.32%
2020/11/18	0	0.00	2	46.85	46.75	-2	2,515	-0.08%
2020/11/17	0.1	46.60	3	46.50	46.80	-2.9	2,550	-0.11%
2020/11/16	2	46.83	0	0.00	46.65	2	2,617	0.08%
2020/11/13	0	0.00	2	47.05	46.60	-2	2,640	-0.08%
2020/11/12	0	0.00	1	46.10	46.15	-1	2,659	-0.04%
2020/11/10	6	45.70	0	0.00	45.90	6	2,745	0.22%
2020/11/09	1	45.00	0	0.00	45.15	1	2,752	0.04%
2020/11/06	0.1	45.15	0	0.00	45.00	0.1	2,764	0.00%
2020/11/04	1	44.60	0	0.00	44.90	1	2,819	0.04%
2020/11/02	2.1	44.90	0.4	44.85	44.85	1.6	2,839	0.06%
2020/10/30	0	44.95	0.2	45.35	44.95	-0.1	2,832	-0.01%
2020/10/29	1	45.45	0	0.00	45.45	1	2,823	0.04%
2020/10/23	1	45.30	0	0.00	45.30	1	2,798	0.04%
2020/10/22	1	45.40	0	0.00	45.25	1	2,835	0.04%
2020/10/21	1	45.35	0	0.00	45.50	1	2,807	0.04%
2020/10/20	0.1	45.25	0	0.00	45.25	0.1	2,821	0.00%
2020/10/13	1	44.50	0	0.00	44.60	1	2,944	0.03%
2020/09/24	2	41.80	0	0.00	41.50	2	3,190	0.06%
2020/09/18	0.5	43.90	0	0.00	43.80	0.5	3,141	0.02%
2020/09/14	0	0.00	1	43.50	43.80	-1	3,143	-0.03%
2020/09/11	2	43.05	0	0.00	43.00	2	3,168	0.06%
2020/09/09	1	43.80	0	0.00	43.55	1	3,182	0.03%
2020/09/08	0	0.00	0.5	44.35	44.20	-0.5	3,167	-0.02%
2020/09/03	4	43.61	0	0.00	43.50	4	3,162	0.13%
2020/09/01	0	0.00	10	44.70	44.45	-10	3,094	-0.32%
2020/08/31	0	0.00	0.4	45.40	45.25	-0.4	3,068	-0.01%
2020/08/28	2	46.45	1	46.65	46.45	1	2,979	0.03%
2020/08/27	0	0.00	1	49.10	48.95	-1	2,876	-0.03%
2020/08/20	0	0.00	1.3	48.80	47.90	-1.3	2,639	-0.05%
2020/08/19	1	49.60	0	0.00	49.60	1	2,575	0.04%
2020/08/18	0	0.00	1	48.90	48.95	-1	2,562	-0.04%
2020/08/17	1	48.65	0	0.00	48.90	1	2,538	0.04%
2020/08/14	8	46.80	9	47.14	47.15	-1	2,482	-0.04%
2020/08/13	1	47.00	10	46.58	46.85	-9	2,509	-0.36%
2020/08/11	0	0.00	3	46.30	46.25	-3	2,673	-0.11%
2020/08/10	0	0.00	0.3	46.75	47.00	-0.3	2,707	-0.01%
2020/08/07	3.5	45.95	0.3	45.65	45.65	3.3	2,721	0.12%
2020/08/06	10	46.39	0	0.00	45.85	10	2,725	0.37%
2020/08/03	1.4	46.25	0	0.00	46.35	1.4	2,906	0.05%
2020/07/28	0	0.00	11	45.80	45.10	-11	3,046	-0.36%
2020/07/24	1	46.00	1	45.85	45.90	0	3,119	0.00%
2020/07/23	10	46.40	5	46.35	46.45	5	3,140	0.16%
2020/07/22	0.5	46.20	5	46.10	46.15	-4.5	3,153	-0.14%
2020/07/21	0	0.00	13	47.02	46.90	-13	3,180	-0.41%
2020/07/20	3	47.30	3	47.05	47.45	0	3,156	0.00%
2020/07/17	0	0.00	10	46.35	46.20	-10	3,124	-0.32%
2020/07/16	15.9	47.21	45	47.20	47.10	-29.1	3,093	-0.94%
2020/07/15	23	46.65	10	46.39	47.00	13	3,025	0.43%
2020/07/14	12.4	45.31	0	0.00	45.15	12.4	2,974	0.42%
2020/07/13	15	44.72	3	44.95	44.95	12	2,935	0.41%
2020/07/10	0	0.00	3	43.75	43.70	-3	2,918	-0.10%
2020/07/09	0	0.00	1	44.05	44.05	-1	2,934	-0.03%
2020/07/06	3	43.65	0	0.00	43.60	3	2,909	0.10%
2020/07/02	0	0.00	11	43.22	43.60	-11	2,911	-0.38%
2020/07/01	1	42.80	0	0.00	42.95	1	2,924	0.03%
2020/06/24	0	0.00	1	43.00	43.05	-1	3,061	-0.03%
2020/06/15	0	0.00	3	43.05	42.70	-3	3,137	-0.10%
2020/06/12	3.6	42.24	0	0.00	42.25	3.6	3,153	0.11%
2020/06/11	1	42.80	0	0.00	42.55	1	3,178	0.03%
2020/06/09	0	0.00	1	43.50	43.55	-1	3,234	-0.03%
2020/06/05	1	44.20	1	44.20	44.20	0	3,235	0.00%
2020/06/04	0	0.00	10	44.13	44.15	-10	3,264	-0.31%
2020/05/26	0	0.00	1	44.15	44.20	-1	3,277	-0.03%
2020/05/25	0	0.00	1	44.15	44.25	-1	3,253	-0.03%
2020/05/22	12	43.73	1	43.65	43.20	11	3,224	0.34%
2020/05/21	0	0.00	2	44.00	44.00	-2	3,204	-0.06%
2020/05/20	1	43.80	0	0.00	43.85	1	3,194	0.03%
2020/05/19	0	0.00	5	44.85	44.80	-5	3,156	-0.16%
2020/05/18	15	43.42	13	43.64	43.90	2	3,046	0.07%
2020/05/15	5	42.66	0	0.00	42.80	5	2,985	0.17%
2020/05/14	0	0.00	1	42.80	41.90	-1	2,929	-0.03%
2020/05/11	10	42.83	11	42.94	43.00	-1	2,814	-0.04%
2020/05/08	1	42.55	3	43.02	43.35	-2	2,793	-0.07%
2020/05/07	4.9	42.19	18	41.96	42.25	-13.1	2,723	-0.48%
2020/05/06	9	41.94	0	0.00	41.50	9	2,732	0.33%
2020/05/05	0	0.00	6	41.95	41.95	-6	2,696	-0.22%
2020/05/04	22	40.83	0	0.00	40.85	22	2,635	0.83%
2020/04/29	0	0.00	7	41.56	41.45	-7	2,599	-0.27%
2020/04/22	4	38.20	2	38.15	38.55	2	2,464	0.08%
2020/04/17	5	39.30	5	39.40	38.80	0	2,439	0.00%
2020/04/15	0.5	39.70	10	39.54	39.70	-9.5	2,387	-0.40%
2020/04/14	0	0.00	5	38.35	38.45	-5	2,340	-0.21%
2020/04/13	0	0.00	2	37.73	37.65	-2	2,344	-0.09%
2020/04/10	2	37.75	1	37.75	37.80	1	2,362	0.04%
2020/04/08	0	0.00	3	37.20	37.15	-3	2,434	-0.12%
2020/04/07	8	37.20	0	0.00	37.05	8	2,420	0.33%
2020/04/01	8	37.33	4	37.55	36.95	4	2,378	0.17%
2020/03/31	4	37.32	0	0.00	36.95	4	2,330	0.17%
2020/03/30	5	36.82	0	0.00	36.50	5	2,283	0.22%
2020/03/25	2	34.88	0	0.00	34.90	2	2,283	0.09%
2020/03/24	0	0.00	2	34.15	33.85	-2	2,419	-0.08%
2020/03/20	0	0.00	3	34.40	34.20	-3	2,633	-0.11%
2020/03/19	1	31.70	0	0.00	32.00	1	2,620	0.04%
2020/03/18	1	34.70	0	0.00	34.70	1	2,586	0.04%
2020/03/17	2	34.90	3	35.07	35.25	-1	2,605	-0.04%
2020/03/16	10	36.05	0	0.00	35.80	10	2,565	0.39%
2020/03/13	0	0.00	1	35.55	36.00	-1	2,543	-0.04%
2020/03/11	5	38.85	0	0.00	38.70	5	2,426	0.21%
2020/03/10	2	38.05	0	0.00	38.40	2	2,442	0.08%
2020/03/09	3	38.97	0	0.00	38.65	3	2,495	0.12%
2020/03/05	0	0.00	0.7	40.40	40.30	-0.7	2,496	-0.03%
2020/02/21	1	41.00	0	0.00	40.95	1	2,540	0.04%
2020/02/19	0	0.00	3	41.20	41.45	-3	2,564	-0.12%
2020/02/18	3	41.50	0	0.00	41.45	3	2,571	0.12%
2020/02/14	0	0.00	5	40.85	40.75	-5	2,690	-0.19%
2020/02/12	0	0.00	4	40.63	40.65	-4	2,743	-0.15%
2020/02/11	8	40.28	0	0.00	40.50	8	2,743	0.29%
2020/02/10	3	40.30	0	0.00	40.25	3	2,754	0.11%
2020/02/07	7.4	40.84	0	0.00	40.50	7.4	2,744	0.27%
2020/02/04	1.3	41.23	0	0.00	41.05	1.3	2,714	0.05%
2020/02/03	0	0.00	1	40.05	41.05	-1	2,723	-0.04%
2020/01/31	5.7	41.43	6	41.00	41.30	-0.3	2,692	-0.01%
2020/01/30	4	40.56	0	0.00	40.40	4	2,679	0.15%
2020/01/20	2	42.70	0	0.00	42.60	2	2,620	0.08%
2020/01/17	1	42.95	0	0.00	43.00	1	2,656	0.04%
2020/01/14	0.3	43.10	0	0.00	43.05	0.3	2,686	0.01%
2020/01/07	0	0.00	1	42.90	43.00	-1	2,744	-0.04%
2020/01/06	0	0.00	2	41.93	42.00	-2	2,715	-0.07%
2019/12/30	5	43.85	0	0.00	44.00	5	2,589	0.19%
2019/12/26	11	44.10	0	0.00	44.15	11	2,568	0.43%
2019/12/20	1	44.70	1	44.75	44.70	0	2,525	0.00%
2019/12/19	11	44.99	8	45.00	44.80	3	2,487	0.12%
2019/12/18	1	43.80	0	0.00	43.70	1	2,326	0.04%
2019/12/17	1	41.75	4	42.08	42.15	-3	2,132	-0.14%
2019/12/13	1	41.45	20	42.05	41.30	-19	2,090	-0.91%
2019/12/12	1	41.85	1	41.95	41.95	0	2,069	0.00%
2019/12/06	9	41.70	0	0.00	41.60	9	2,019	0.45%
2019/12/05	0	0.00	20	41.53	41.55	-20	2,010	-0.99%
2019/12/04	10	41.00	0	0.00	41.45	10	1,983	0.50%
2019/11/20	0	0.00	2	40.30	40.25	-2	1,836	-0.11%
2019/11/19	10	40.40	0	0.00	40.35	10	1,851	0.54%
2019/11/14	1	39.90	8	39.80	39.90	-7	1,845	-0.38%
2019/11/13	21	39.71	2	39.65	39.75	19	1,837	1.03%
2019/11/12	2	38.60	0	0.00	38.80	2	1,731	0.12%
2019/11/04	0	0.00	10	37.88	37.90	-10	1,763	-0.57%
2019/11/01	6	37.70	0	0.00	37.75	6	1,818	0.33%
2019/10/30	4	37.90	0	0.00	37.85	4	1,829	0.22%
2019/10/25	0	0.00	2	37.70	38.20	-2	1,897	-0.11%
2019/10/23	7	37.50	0	0.00	37.35	7	1,850	0.38%
2019/10/22	3	37.68	0	0.00	37.75	3	1,842	0.16%
2019/10/21	0	0.00	5	37.90	38.00	-5	1,830	-0.27%
2019/10/16	0	0.00	4	37.40	37.60	-4	1,739	-0.23%
2019/10/15	0	0.00	0.1	36.95	36.80	-0.1	1,722	0.00%
2019/10/14	0	0.00	0.9	37.00	36.90	-0.9	1,724	-0.05%
2019/10/09	0	0.00	3	37.03	36.80	-3	1,713	-0.18%
2019/10/08	2	37.28	1	37.10	37.10	1	1,698	0.06%
2019/10/07	2	37.25	0	0.00	37.40	2	1,691	0.12%
2019/10/04	4	37.05	0	0.00	37.15	4	1,690	0.24%
2019/10/02	1	37.55	0	0.00	37.40	1	1,696	0.06%
2019/10/01	0	0.00	5	37.95	37.60	-5	1,692	-0.30%
2019/09/26	2	38.00	0	0.00	38.15	2	1,682	0.12%
2019/09/24	0	0.00	0	38.20	38.00	0	1,737	0.00%
2019/09/17	0	0.00	8	38.46	38.30	-8	2,070	-0.39%
2019/09/12	9	37.58	0	0.00	37.65	9	2,048	0.44%
2019/09/10	11	37.58	0	0.00	37.70	11	2,072	0.53%
2019/09/05	3	38.12	0	0.00	37.90	3	2,077	0.14%
2019/08/29	0	0.00	0.1	37.00	36.75	-0.1	2,123	-0.01%
2019/08/28	1	36.75	1	36.75	36.80	0	2,160	0.00%
2019/08/21	3	39.03	0	0.00	38.95	3	2,196	0.14%
2019/08/20	0	0.00	4	39.05	39.10	-4	2,264	-0.18%
2019/08/19	2	38.80	16	38.85	38.80	-14	2,281	-0.61%
2019/08/16	0	0.00	25	39.48	39.35	-25	2,257	-1.11%
2019/08/13	3	40.98	0	0.00	41.25	3	2,423	0.12%
2019/08/05	0	0.00	27	41.31	40.75	-27	2,518	-1.07%
2019/08/02	0	0.00	5	40.85	40.80	-5	2,453	-0.20%
2019/08/01	30	40.85	11	40.94	40.80	19	2,449	0.78%
2019/07/31	40	40.82	0	0.00	40.80	40	2,457	1.63%
2019/07/30	10	40.45	0	0.00	40.45	10	2,435	0.41%
2019/07/29	0	0.00	1	40.50	40.70	-1	2,425	-0.04%
2019/07/25	0	0.00	6	39.95	39.90	-6	2,397	-0.25%
2019/07/11	1	39.60	0	0.00	39.60	1	2,448	0.04%
2019/07/10	0	0.00	1	39.80	39.90	-1	2,453	-0.04%
2019/07/02	1	39.30	0	0.00	39.35	1	2,436	0.04%
2019/07/01	0	0.00	4	39.28	39.15	-4	2,421	-0.17%
2019/06/27	5	40.45	11	40.56	40.45	-6	2,339	-0.26%
2019/06/26	5	40.58	47	41.19	40.45	-42	2,315	-1.81%
2019/06/25	60	40.73	1	41.10	40.80	59	2,236	2.64%
2019/06/19	2	38.95	0	0.00	38.90	2	1,969	0.10%
2019/06/11	0	0.00	50	39.15	39.00	-50	1,945	-2.57%
2019/06/10	0	0.00	5	39.50	39.55	-5	1,921	-0.26%
2019/06/06	0	0.00	1	39.05	39.05	-1	1,914	-0.05%
2019/06/05	0	0.00	169	39.03	39.05	-169	1,901	-8.89%	大賣/鉅額交易
2019/06/04	0	0.00	100	39.05	39.05	-100	1,879	-5.32%
2019/05/30	2	38.75	0	0.00	39.15	2	1,773	0.11%
2019/05/29	0	0.00	101	39.13	39.20	-101	1,754	-5.76%	大賣/鉅額交易
2019/05/28	2	39.10	0	0.00	38.80	2	1,713	0.12%
2019/05/27	0	0.00	4	39.00	39.00	-4	1,660	-0.24%
2019/05/23	5	38.12	0	0.00	38.00	5	1,559	0.32%
2019/05/22	0	0.00	20	37.93	38.00	-20	1,540	-1.30%
2019/05/21	16	38.66	21	38.33	38.30	-5	1,506	-0.33%
2019/05/20	8	38.33	0	0.00	38.15	8	1,428	0.56%
2019/05/17	0	0.00	30	37.30	37.50	-30	1,319	-2.27%
2019/05/15	0	0.00	120	36.63	36.50	-120	1,203	-9.97%	大賣/鉅額交易
2019/05/14	1	36.40	0	0.00	36.45	1	1,185	0.08%
2019/05/09	0	0.00	5	35.55	35.40	-5	1,103	-0.45%
2019/05/08	5	35.96	0	0.00	35.95	5	1,091	0.46%
2019/05/07	60	35.30	2	35.45	35.70	58	1,071	5.41%
2019/05/06	1	35.15	0	0.00	35.20	1	1,060	0.09%
2019/05/03	30	35.05	0	0.00	35.30	30	1,056	2.84%
2019/04/29	1	35.15	4	35.43	35.40	-3	1,059	-0.28%
2019/04/26	23	35.15	0	0.00	35.10	23	1,060	2.17%
2019/04/25	30	35.60	0	0.00	35.60	30	1,052	2.85%
2019/04/24	0	0.00	1	35.90	36.00	-1	1,046	-0.10%
2019/04/22	0	0.00	2	35.75	35.90	-2	1,047	-0.19%
2019/04/17	30	35.05	0	0.00	35.15	30	1,134	2.65%
2019/04/16	151.7	35.09	4	35.05	35.00	147.7	1,153	12.80%	大買/鉅額交易
2019/04/15	0.2	35.20	0	0.00	35.20	0.2	1,195	0.02%
2019/04/12	121.1	35.27	0	0.00	35.20	121.1	1,287	9.40%	大買/鉅額交易
2019/04/10	1	35.25	0	0.00	35.30	1	1,323	0.08%
2019/04/09	9	35.05	0	0.00	35.30	9	1,340	0.67%
2019/04/08	60	35.05	0	0.00	35.05	60	1,347	4.45%
2019/04/03	5	35.18	1	35.25	35.30	4	1,358	0.29%
2019/04/02	1	35.05	0	0.00	35.10	1	1,380	0.07%
2019/03/29	0	0.00	6.3	35.16	35.30	-6.3	1,478	-0.42%
2019/03/28	0	0.00	20	35.05	34.95	-20	1,474	-1.36%
2019/03/27	0	0.00	20	35.00	35.05	-20	1,479	-1.35%
2019/03/26	5	35.00	40	35.05	35.15	-35	1,500	-2.33%
2019/03/25	0	0.00	1	35.15	35.05	-1	1,552	-0.06%
2019/03/20	0	0.00	0.6	35.25	35.25	-0.6	1,684	-0.04%
2019/03/18	0	0.00	90	35.22	35.30	-90	1,677	-5.36%
2019/02/22	0	0.00	1	35.00	35.00	-1	1,593	-0.06%
2019/02/18	0	0.00	1	34.80	35.20	-1	1,568	-0.06%
2019/02/12	0	0.00	2	34.78	34.75	-2	1,540	-0.13%
2019/01/28	1	34.85	0	0.00	34.85	1	1,528	0.07%
2019/01/22	80	34.61	0	0.00	34.50	80	1,539	5.20%
2019/01/16	0	0.00	1	35.00	34.90	-1	1,614	-0.06%
2019/01/09	0	0.00	2	35.10	35.20	-2	1,576	-0.13%
2019/01/08	1	35.00	0	0.00	34.75	1	1,542	0.06%
2019/01/07	5	35.11	0	0.00	35.20	5	1,527	0.33%
2019/01/02	0.6	33.80	3	34.05	33.80	-2.4	1,402	-0.17%
2018/12/28	3	33.10	0	0.00	33.50	3	1,382	0.22%
2018/12/26	0	0.00	0.4	33.70	33.40	-0.4	1,365	-0.03%
2018/12/24	0	0.00	7	34.79	34.40	-7	1,326	-0.53%
2018/12/22	175	34.52	3	33.90	34.30	172	1,280	13.43%	大買/鉅額交易
2018/12/21	3	32.95	15	32.90	33.00	-12	1,231	-0.97%
2018/12/20	15	32.95	0	0.00	33.00	15	1,223	1.23%
2018/12/19	3	33.40	3.6	33.12	32.75	-0.6	1,215	-0.05%
2018/12/18	0	0.00	48	33.83	32.80	-48	1,208	-3.97%
2018/12/17	8	34.53	9	35.42	34.35	-1	1,179	-0.08%
2018/12/14	0	0.00	4	34.46	33.95	-4	1,123	-0.36%
2018/12/10	5	31.85	0	0.00	31.75	5	1,100	0.45%
2018/12/07	5	32.20	0	0.00	32.15	5	1,116	0.45%
2018/12/06	10	32.18	0	0.00	32.15	10	1,134	0.88%
2018/12/05	5	32.33	0	0.00	32.50	5	1,139	0.44%
2018/12/04	5	32.60	0	0.00	32.60	5	1,157	0.43%
2018/12/03	10	32.90	0	0.00	32.90	10	1,170	0.85%
2018/11/30	10	32.55	0	0.00	32.35	10	1,184	0.84%
2018/11/29	0.6	32.30	0	0.00	32.25	0.6	1,268	0.05%
2018/11/14	0	0.00	3	30.60	30.50	-3	1,653	-0.18%
2018/11/13	1	30.00	0	0.00	30.50	1	1,664	0.06%
2018/11/12	3	30.55	0	0.00	30.50	3	1,668	0.18%
2018/10/31	0	0.00	3	29.95	30.10	-3	1,837	-0.16%
2018/10/30	3	28.65	0	0.00	29.15	3	1,878	0.16%
2018/10/26	4	29.16	1	29.50	30.25	3	1,872	0.16%
2018/10/25	3	30.10	0.1	30.40	30.10	2.9	1,837	0.16%
2018/10/24	0	0.00	0	31.30	31.20	0	1,822	0.00%
2018/10/23	1.3	31.40	0	0.00	31.30	1.3	1,822	0.07%
2018/10/12	1	33.90	0	0.00	34.15	1	1,755	0.06%
2018/10/11	1	34.70	1	34.00	34.00	0	1,759	0.00%
2018/10/03	0	0.00	6	37.08	36.95	-6	1,725	-0.35%
2018/09/25	0	0.00	1	37.00	37.15	-1	1,786	-0.06%
2018/09/21	0	0.00	2	37.85	37.80	-2	1,783	-0.11%
2018/09/19	1	37.50	0	0.00	37.25	1	1,784	0.06%
2018/09/10	0	0.00	1.3	35.87	35.35	-1.3	1,938	-0.06%
2018/09/07	2	36.13	0.3	36.40	36.20	1.7	1,938	0.09%
2018/09/06	3	37.00	0	0.00	36.70	3	1,927	0.16%
2018/09/04	0	0.00	1	41.10	41.40	-1	1,829	-0.05%
2018/09/03	0	0.00	3	41.82	41.75	-3	1,758	-0.17%
2018/08/31	5	41.80	0	0.00	41.80	5	1,700	0.29%
2018/08/30	2	41.30	0	0.00	41.60	2	1,672	0.12%
2018/08/29	2	40.98	2	41.25	41.25	0	1,637	0.00%
2018/08/24	2	39.60	0	0.00	39.60	2	1,571	0.13%
2018/08/13	5	40.26	2	39.65	39.75	3	1,674	0.18%
2018/08/02	1	39.65	0	0.00	39.75	1	1,851	0.05%
2018/07/26	1	40.60	0	0.00	40.50	1	1,883	0.05%
2018/07/25	1	40.25	0	0.00	39.95	1	1,919	0.05%
2018/07/24	2	39.48	0	0.00	39.60	2	2,001	0.10%
2018/07/13	0	0.00	0.5	40.10	40.10	-0.5	2,283	-0.02%
2018/07/09	0	0.00	1	39.50	39.75	-1	2,322	-0.04%
2018/06/25	1	40.90	0	0.00	40.60	1	2,230	0.04%
2018/06/22	1	41.95	3	41.65	41.35	-2	2,211	-0.09%
2018/06/21	0	0.00	5	40.55	42.00	-5	2,167	-0.23%
2018/06/20	0	0.00	5	39.40	39.60	-5	2,110	-0.24%
2018/06/08	0	0.00	10	39.55	39.70	-10	2,149	-0.47%
2018/06/07	0.1	39.50	0	0.00	39.50	0.1	2,189	0.00%
2018/05/31	0	0.00	0.5	38.75	38.75	-0.5	2,384	-0.02%
2018/05/29	0	0.00	1	39.30	39.00	-1	2,619	-0.04%
2018/05/25	0	0.00	1	39.40	39.40	-1	2,705	-0.04%
2018/05/22	1	40.00	0	0.00	39.35	1	2,679	0.04%
2018/05/18	2	40.45	0	0.00	40.35	2	2,614	0.08%
2018/05/17	0	0.00	1	41.85	41.20	-1	2,559	-0.04%
2018/05/16	3.5	40.93	1	40.85	41.50	2.5	2,514	0.10%
2018/05/15	6	39.77	0	0.00	39.95	6	2,406	0.25%
2018/04/30	25	38.46	32	38.26	38.35	-7	2,161	-0.32%
2018/04/27	3	36.40	32	37.13	37.25	-29	2,072	-1.40%
2018/04/26	0	0.00	1	36.85	36.25	-1	2,026	-0.05%
2018/04/25	0	0.00	2	36.00	36.30	-2	1,975	-0.10%
2018/04/24	2	35.65	10	35.80	35.75	-8	1,931	-0.41%
2018/04/20	10	34.38	0	0.00	34.40	10	1,882	0.53%
2018/04/17	0	0.00	5	34.90	34.85	-5	1,845	-0.27%
2018/04/13	0	0.00	10	34.80	34.85	-10	1,856	-0.54%
2018/04/12	5	35.10	0	0.00	34.95	5	1,886	0.27%
2018/04/10	5	35.66	0	0.00	35.25	5	1,878	0.27%
2018/03/27	0	0.00	3	34.90	34.85	-3	1,934	-0.16%
2018/03/23	3	34.15	2	34.10	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	0.5	35.60	0	0.00	35.60	0.5	1,906	0.03%
2018/03/13	2	35.15	0	0.00	35.40	2	1,873	0.11%
2018/03/08	0	0.00	2	36.45	36.15	-2	1,779	-0.11%
2018/03/07	0	0.00	6	36.18	35.65	-6	1,714	-0.35%
2018/03/02	0	0.00	12	35.03	35.90	-12	1,565	-0.77%
2018/03/01	0	0.00	6	34.73	34.95	-6	1,357	-0.44%
2018/02/23	0	0.00	5	33.05	32.75	-5	1,240	-0.40%
2018/02/22	5	32.75	0	0.00	32.80	5	1,248	0.40%
2018/02/06	10	32.28	0	0.00	31.85	10	1,254	0.80%
2018/02/05	4	33.20	0	0.00	33.40	4	1,218	0.33%
2018/02/02	4	33.80	10	33.70	33.70	-6	1,234	-0.49%
2018/01/31	0	0.00	6	34.00	34.00	-6	1,346	-0.45%
2018/01/30	0	0.00	8	34.25	34.20	-8	1,364	-0.59%
2018/01/29	2	34.25	0	0.00	34.30	2	1,372	0.15%
2018/01/26	1	34.30	0	0.00	34.50	1	1,376	0.07%
2018/01/25	5	34.23	0	0.00	34.30	5	1,405	0.36%
2018/01/23	10	34.45	0	0.00	34.50	10	1,433	0.70%
2018/01/22	6	34.40	0	0.00	34.60	6	1,443	0.42%
2018/01/19	11	34.58	0	0.00	34.45	11	1,482	0.74%
2018/01/18	2	34.90	6	34.90	34.50	-4	1,583	-0.25%
2018/01/17	0	0.00	4	34.50	34.65	-4	1,570	-0.25%
2018/01/16	12	33.65	0	0.00	33.70	12	1,538	0.78%
2018/01/11	1	34.10	0	0.00	34.20	1	1,626	0.06%
2018/01/10	0	0.00	1	34.00	34.20	-1	1,640	-0.06%
2018/01/05	1	33.40	0	0.00	33.40	1	1,695	0.06%
2018/01/04	5	33.47	0	0.00	33.55	5	1,735	0.29%
2018/01/03	2	33.40	0	0.00	33.30	2	1,851	0.11%