大成 (1210)-群益金鼎-嘉義券商分點個股進出

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
58.1
漲跌
▲0.5
漲幅
+0.87%
成交量
819張
產業
上市食品類股
1118人加入追蹤

立即追蹤
本地時間:14:30(已收盤)

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－群益金鼎-嘉義券商分點個股進出

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-嘉義券商分點個股進出
群益金鼎-嘉義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
2024/05/15	1	58.20	1	58.30	58.20	0	2,222	0.00%
2024/05/14	1	58.40	0	0.00	58.10	1	2,244	0.04%
2024/05/13	0.1	58.10	0	0.00	58.10	0.1	2,247	0.00%
2024/05/09	1	58.20	0	0.00	58.10	1	2,222	0.05%
2024/05/08	1	58.00	0	57.70	58.10	1	2,218	0.04%
2024/04/24	0.5	57.00	0	0.00	57.00	0.5	2,175	0.02%
2024/04/23	1	56.70	1	57.10	57.40	0	2,142	0.00%
2024/04/22	0	56.00	0.2	56.30	56.40	-0.2	2,093	-0.01%
2024/04/19	0	0.00	1.2	56.00	55.50	-1.2	2,041	-0.06%
2024/04/15	2.2	56.46	0	0.00	56.30	2.2	1,925	0.11%
2024/04/12	1	57.20	1	57.30	57.20	0	1,881	0.00%
2024/04/11	0.1	57.60	0	0.00	57.40	0.1	1,887	0.01%
2024/04/08	0.1	57.60	4	57.80	58.00	-3.9	1,904	-0.20%
2024/04/03	0	0.00	15	57.40	57.60	-15	1,944	-0.77%
2024/04/01	0	58.10	0.2	58.10	58.20	-0.2	1,935	-0.01%
2024/03/28	0.1	57.80	0	0.00	57.70	0.1	1,946	0.01%
2024/03/26	0.2	57.50	0	0.00	57.40	0.2	2,064	0.01%
2024/03/22	0.1	57.80	0	0.00	57.60	0.1	2,179	0.00%
2024/03/21	0.1	58.20	0	0.00	58.20	0.1	2,232	0.00%
2024/03/20	6	58.10	0	0.00	58.20	6	2,225	0.27%
2024/03/18	0.1	57.20	0	0.00	57.10	0.1	2,213	0.00%
2024/03/15	2.3	56.72	2	57.30	56.80	0.3	2,172	0.01%
2024/03/14	2	61.00	0	0.00	60.50	2	1,957	0.10%
2024/03/12	0	0.00	4	60.00	60.10	-4	1,898	-0.21%
2024/03/08	0.1	59.40	1	59.80	59.40	-1	1,923	-0.05%
2024/03/07	5	59.80	0.6	60.17	60.30	4.4	1,920	0.23%
2024/03/05	0	0.00	2.1	60.30	60.30	-2.1	1,911	-0.11%
2024/03/04	0.1	59.00	0	0.00	58.70	0.1	1,853	0.01%
2024/03/01	0	0.00	2	59.00	58.90	-2	1,854	-0.11%
2024/02/26	0	0.00	1	59.20	59.00	-1	1,879	-0.05%
2024/02/23	0	0.00	2	59.00	58.70	-2	1,881	-0.11%
2024/02/22	5	58.40	4	58.30	58.60	1	1,887	0.05%
2024/02/15	0.9	57.31	1.1	57.21	57.20	-0.3	1,855	-0.01%
2024/02/02	0.2	57.90	0	0.00	58.00	0.2	1,856	0.01%
2024/01/31	0.1	57.70	0	0.00	57.70	0.1	1,846	0.01%
2024/01/30	0.1	57.80	0	0.00	57.70	0.1	1,838	0.01%
2024/01/29	0.1	58.20	0.5	58.20	58.30	-0.4	1,837	-0.02%
2024/01/26	0	0.00	2	58.15	58.20	-2	1,838	-0.11%
2024/01/25	0	0.00	2	58.10	58.10	-2	1,832	-0.11%
2024/01/24	1	57.50	0	0.00	57.50	1	1,828	0.05%
2024/01/23	0	0.00	1	57.70	57.80	-1	1,842	-0.05%
2024/01/19	0	0.00	0.2	57.10	57.30	-0.2	1,833	-0.01%
2024/01/18	0	0.00	1	57.40	57.10	-1	1,838	-0.05%
2024/01/15	0.1	57.50	0	0.00	58.00	0.1	1,790	0.01%
2024/01/10	0	0.00	1	56.60	57.00	-1	1,787	-0.06%
2024/01/08	0	0.00	1	58.00	57.80	-1	1,772	-0.06%
2024/01/02	0	0.00	1	58.60	58.90	-1	1,724	-0.06%
2023/12/27	1	57.60	0	0.00	57.50	1	1,728	0.06%
2023/12/26	0	0.00	0.2	58.00	58.00	-0.2	1,723	-0.01%
2023/12/22	0	0.00	2	58.65	59.00	-2	1,706	-0.12%
2023/12/18	0	0.00	1	58.10	58.40	-1	1,500	-0.07%
2023/12/14	0.2	56.50	7	56.70	56.90	-6.8	1,468	-0.46%
2023/12/12	0	0.00	1	57.10	57.20	-1	1,459	-0.07%
2023/12/11	0	0.00	0.2	57.20	57.00	-0.2	1,455	-0.01%
2023/12/08	0	0.00	2.5	57.02	57.20	-2.5	1,479	-0.17%
2023/12/06	0	0.00	2	57.25	57.40	-2	1,471	-0.14%
2023/11/30	0	0.00	0	56.20	56.30	0	1,445	0.00%
2023/11/22	0	0.00	2	54.80	54.90	-2	1,475	-0.14%
2023/11/16	0	0.00	1.1	54.10	54.00	-1.1	1,450	-0.08%
2023/11/15	0.2	53.70	1	53.80	53.90	-0.8	1,460	-0.06%
2023/11/14	3	53.23	1	53.30	53.20	2	1,520	0.13%
2023/11/13	2	53.55	0	0.00	53.00	2	1,542	0.13%
2023/11/10	1	53.50	1	53.50	53.60	0	1,573	0.00%
2023/11/09	0	52.90	0	0.00	52.80	0	1,558	0.00%
2023/11/06	1	52.80	0	0.00	52.80	1	1,773	0.06%
2023/11/03	0	0.00	0.5	52.30	52.50	-0.5	2,027	-0.02%
2023/11/02	1	51.90	0.5	52.00	52.10	0.5	2,102	0.02%
2023/11/01	0.1	51.70	0	0.00	51.90	0.1	2,220	0.00%
2023/10/31	1	51.30	0	0.00	50.80	1	2,536	0.04%
2023/10/30	0	0.00	1	51.80	51.60	-1	2,750	-0.04%
2023/10/27	0	0.00	2.1	51.75	51.90	-2.1	2,967	-0.07%
2023/10/23	1	51.60	0	0.00	51.60	1	3,290	0.03%
2023/10/20	0	51.20	0	0.00	51.20	0	3,351	0.00%
2023/10/19	1	51.80	0	0.00	51.80	1	3,414	0.03%
2023/10/18	0	51.99	0	0.00	51.60	0	3,558	0.00%
2023/10/17	1	52.50	0	0.00	52.20	1	3,714	0.03%
2023/10/13	1	53.20	0	0.00	52.80	1	4,081	0.02%
2023/10/12	0.2	53.00	0	0.00	53.20	0.2	4,329	0.00%
2023/10/05	0	0.00	2	52.60	52.60	-2	4,458	-0.04%
2023/10/04	0.1	52.63	0	0.00	52.10	0.1	4,499	0.00%
2023/10/02	0	0.00	2	53.60	53.80	-2	4,483	-0.04%
2023/09/28	2	54.10	0	0.00	53.80	2	4,493	0.04%
2023/09/27	0	54.20	0	0.00	54.10	0	4,499	0.00%
2023/09/26	0	54.60	10	55.00	54.30	-10	4,521	-0.22%
2023/09/20	10	53.90	0	0.00	54.20	10	4,538	0.22%
2023/09/18	2	55.40	0	0.00	55.30	2	4,498	0.04%
2023/09/15	1	55.40	2	55.40	55.60	-1	4,497	-0.02%
2023/09/14	0	0.00	1	54.80	54.90	-1	4,512	-0.02%
2023/09/13	2	54.30	0	0.00	54.30	2	4,504	0.04%
2023/09/08	0	0.00	0.1	54.70	54.50	-0.1	4,486	0.00%
2023/09/06	2	54.85	1	54.90	54.80	1	4,493	0.02%
2023/09/04	0.1	56.00	0	0.00	56.10	0.1	4,468	0.00%
2023/08/31	2	54.80	1	55.00	54.60	1	4,413	0.02%
2023/08/30	0	0.00	0.1	54.70	54.30	-0.1	4,399	0.00%
2023/08/24	2	54.20	0	0.00	53.80	2	4,399	0.05%
2023/08/23	1	54.20	0	0.00	54.30	1	4,391	0.02%
2023/08/22	1	54.50	1	54.40	54.60	0	4,391	0.00%
2023/08/21	2	54.75	1	54.40	54.30	1	4,400	0.02%
2023/08/18	3	55.37	3	54.80	54.70	0	4,388	0.00%
2023/08/15	4	53.40	0	0.00	53.10	4	4,362	0.09%
2023/08/14	1.1	52.70	0	0.00	52.90	1.1	4,360	0.03%
2023/08/11	0	0.00	1	54.50	54.10	-1	4,299	-0.02%
2023/08/10	7	54.46	1	54.30	54.30	6	4,311	0.14%
2023/08/09	4.1	53.97	4	55.05	55.40	0.1	4,248	0.00%
2023/08/08	1	59.70	1	58.90	58.90	0	3,996	0.00%
2023/08/07	2	58.55	1.2	58.28	58.80	0.8	3,956	0.02%
2023/08/04	5.1	56.36	3	56.80	56.70	2.1	3,866	0.05%
2023/08/02	20	62.68	28	62.70	61.40	-8	3,623	-0.22%
2023/08/01	2	61.30	7.5	61.76	62.20	-5.5	3,484	-0.16%
2023/07/31	5	60.04	6	60.37	59.80	-1	3,311	-0.03%
2023/07/28	1	58.80	4	59.07	59.40	-3	3,249	-0.09%
2023/07/27	2	59.50	7.2	59.49	59.50	-5.2	3,234	-0.16%
2023/07/26	1	58.20	4	58.98	59.00	-3	3,191	-0.09%
2023/07/25	1	57.70	7.3	58.04	58.10	-6.3	3,113	-0.20%
2023/07/24	2	59.50	0.1	58.50	59.00	2	3,044	0.06%
2023/07/21	1	59.10	3	59.00	59.00	-2	2,974	-0.07%
2023/07/20	0	0.00	4.3	58.76	58.60	-4.3	2,857	-0.15%
2023/07/19	0	0.00	5.7	57.07	56.30	-5.7	2,690	-0.21%
2023/07/18	0	0.00	0.1	55.50	55.90	-0.1	2,564	0.00%
2023/07/17	3	55.47	14.1	55.47	55.90	-11.1	2,333	-0.48%
2023/07/13	0	0.00	1	52.10	51.80	-1	2,059	-0.05%
2023/07/12	0.1	51.90	0	0.00	51.80	0.1	2,081	0.00%
2023/07/11	0	0.00	0.2	52.10	52.00	-0.2	2,083	-0.01%
2023/07/10	0.2	52.60	0	0.00	52.50	0.2	2,058	0.01%
2023/07/06	1.1	52.04	1	52.60	52.10	0.1	2,036	0.01%
2023/07/04	0	0.00	1	53.50	53.30	-1	2,046	-0.05%
2023/06/30	0	0.00	2	53.40	53.30	-2	2,091	-0.10%
2023/06/27	0	52.19	0	0.00	52.00	0	2,048	0.00%
2023/06/26	0	52.20	0	0.00	52.20	0	2,049	0.00%
2023/06/21	2.4	52.05	0	0.00	52.10	2.4	2,051	0.12%
2023/06/20	0.2	51.66	0	0.00	51.40	0.2	2,044	0.01%
2023/06/15	0.3	52.70	0	0.00	52.90	0.3	2,005	0.01%
2023/06/14	0.1	52.50	0	0.00	52.50	0.1	2,014	0.00%
2023/06/13	0	0.00	1	52.70	52.90	-1	2,007	-0.05%
2023/06/06	0	52.80	0	0.00	52.80	0	2,046	0.00%
2023/06/05	0	0.00	6.1	53.12	53.00	-6.1	2,074	-0.29%
2023/06/02	3	53.10	0	0.00	53.20	3	2,130	0.14%
2023/06/01	0.1	52.60	0	0.00	52.70	0.1	2,211	0.00%
2023/05/31	0	52.80	0	0.00	52.50	0	2,283	0.00%
2023/05/29	0.1	52.80	0	0.00	52.80	0.1	2,645	0.00%
2023/05/26	1	52.90	0	0.00	53.10	1	2,677	0.04%
2023/05/25	0	53.20	0	0.00	53.30	0	2,736	0.00%
2023/05/24	4	53.90	0	0.00	53.90	4	2,753	0.15%
2023/05/19	0	0.00	1	53.30	53.10	-1	2,668	-0.04%
2023/05/17	0	0.00	1	53.30	53.50	-1	2,642	-0.04%
2023/05/16	0	0.00	1	53.50	53.00	-1	2,612	-0.04%
2023/05/12	2	52.05	0	0.00	52.50	2	2,568	0.08%
2023/05/11	2	52.05	0	0.00	52.00	2	2,560	0.08%
2023/05/09	1	53.40	1	53.10	52.70	0	2,510	0.00%
2023/05/08	7	53.13	1	53.50	53.50	6	2,441	0.25%
2023/05/05	0	0.00	4	52.18	52.80	-4	2,366	-0.17%
2023/05/04	1	51.20	2.3	52.23	51.80	-1.3	2,330	-0.06%
2023/05/02	0	0.00	0.1	52.00	51.80	-0.1	2,255	0.00%
2023/04/28	0.3	51.40	0.7	51.10	51.30	-0.4	2,254	-0.02%
2023/04/25	0	51.10	0	0.00	50.90	0	2,254	0.00%
2023/04/24	1	51.00	0	0.00	51.30	1	2,232	0.04%
2023/04/21	1.2	51.38	1	51.20	51.40	0.2	2,232	0.01%
2023/04/20	0.5	52.40	1.7	52.10	52.00	-1.2	2,229	-0.05%
2023/04/19	1	52.60	0	0.00	52.60	1	2,223	0.04%
2023/04/18	0.1	53.00	2	52.80	52.70	-1.9	2,199	-0.09%
2023/04/17	0	0.00	3	53.27	52.80	-3	2,156	-0.14%
2023/04/14	1	51.80	1	52.10	51.90	0	2,089	0.00%
2023/04/13	0.1	51.50	15	51.37	52.00	-14.9	2,064	-0.72%
2023/04/11	0.1	51.45	0	0.00	51.40	0.1	2,025	0.01%
2023/04/10	0	0.00	2	51.70	52.00	-2	2,049	-0.10%
2023/04/07	0	0.00	2	51.85	51.90	-2	2,035	-0.10%
2023/04/06	0	0.00	30	51.89	51.90	-30	2,013	-1.49%
2023/03/31	0	50.90	4	50.73	51.10	-4	1,972	-0.20%
2023/03/30	0	50.30	0.2	50.30	50.30	-0.2	1,938	-0.01%
2023/03/28	1	50.50	0.3	50.20	50.30	0.7	1,934	0.04%
2023/03/24	1	50.00	2	49.80	49.90	-1	1,914	-0.05%
2023/03/23	1	50.00	0	0.00	50.00	1	1,900	0.05%
2023/03/22	2	50.10	0	0.00	50.10	2	1,894	0.11%
2023/03/21	5	49.90	1	50.30	50.10	4	1,886	0.21%
2023/03/20	1.3	49.70	1	49.65	49.65	0.3	1,878	0.02%
2023/03/17	0	50.20	0	0.00	49.85	0	1,866	0.00%
2023/03/16	0	50.10	3	50.17	50.00	-3	1,853	-0.16%
2023/03/15	0	50.80	0	0.00	50.30	0	1,840	0.00%
2023/03/14	1	49.80	1	50.90	50.50	0	1,827	0.00%
2023/03/10	4	50.88	2	50.60	50.30	2	1,791	0.11%
2023/03/09	0	0.00	3	51.20	51.10	-3	1,772	-0.17%
2023/03/08	0	51.40	0	0.00	51.30	0	1,767	0.00%
2023/03/07	1	51.12	7	52.06	51.20	-6	1,730	-0.35%
2023/03/06	4	51.28	4	51.88	51.30	0	1,673	0.00%
2023/03/03	4	50.41	6	51.48	50.20	-2	1,590	-0.12%
2023/03/02	27	50.57	0	0.00	50.00	27	1,515	1.78%
2023/03/01	62	52.19	32.2	51.88	51.10	29.8	1,410	2.11%
2023/02/24	0.3	50.22	3.1	50.56	50.60	-2.8	1,105	-0.25%
2023/02/23	2	49.68	11.3	49.97	49.55	-9.3	1,057	-0.88%
2023/02/22	1	48.23	0	0.00	49.05	1	984	0.10%
2023/02/21	0	0.00	4	48.09	48.65	-4	950	-0.42%
2023/02/20	2.4	47.22	1	47.65	47.75	1.4	929	0.16%
2023/02/16	0	0.00	0.9	47.15	47.30	-0.9	929	-0.09%
2023/02/15	0.9	47.03	0.1	47.05	46.85	0.8	929	0.09%
2023/02/13	1	46.55	0.1	46.85	46.60	0.9	929	0.10%
2023/02/10	11	46.43	3.7	46.99	46.35	7.3	925	0.79%
2023/02/09	2.1	47.35	0	0.00	47.25	2.1	896	0.23%
2023/02/08	2	47.45	0.1	47.65	47.60	1.9	890	0.22%
2023/02/07	0.6	46.94	0.3	47.00	47.10	0.3	877	0.04%
2023/02/06	1.4	46.60	0.1	46.80	46.65	1.4	874	0.15%
2023/02/03	0	46.30	2	46.55	46.85	-2	863	-0.23%
2023/02/02	2.1	46.20	0	0.00	46.20	2.1	842	0.25%
2023/02/01	1	45.80	0	0.00	45.80	1	841	0.12%
2023/01/31	0.2	46.50	0	0.00	46.30	0.2	830	0.02%
2023/01/30	1	45.70	0	0.00	45.65	1	834	0.12%
2023/01/17	1	45.80	1.1	46.05	45.85	-0.1	839	-0.01%
2023/01/12	0	0.00	1	46.10	46.20	-1	902	-0.11%
2023/01/11	0.1	46.46	0	0.00	46.05	0.1	898	0.01%
2023/01/09	0.3	45.75	0	0.00	45.80	0.3	867	0.03%
2023/01/03	0	0.00	0.1	45.50	45.45	-0.1	861	-0.01%
2022/12/30	0	45.60	0	0.00	45.55	0	858	0.00%
2022/12/29	1	45.30	0	0.00	45.40	1	855	0.12%
2022/12/28	1	45.75	8	46.28	46.05	-7	851	-0.82%
2022/12/27	0	0.00	1	45.35	45.35	-1	816	-0.12%
2022/12/23	1	45.00	1	45.10	45.45	0	814	0.00%
2022/12/19	3	44.40	0	0.00	44.30	3	815	0.37%
2022/12/07	0	0.00	1	44.55	44.75	-1	807	-0.12%
2022/12/06	1	44.80	0	0.00	44.40	1	804	0.12%
2022/12/05	0	0.00	1	44.85	44.85	-1	799	-0.13%
2022/11/30	0	0.00	0.1	44.50	44.55	-0.1	773	-0.01%
2022/11/29	0	43.55	0.2	44.10	44.00	-0.1	752	-0.02%
2022/11/28	3.1	43.82	0	0.00	43.75	3.1	753	0.41%
2022/11/25	2	44.10	3	44.20	44.05	-1	750	-0.13%
2022/11/23	0	0.00	0.1	43.35	43.30	-0.1	744	-0.01%
2022/11/21	0	0.00	0.4	43.35	43.40	-0.4	773	-0.05%
2022/11/18	1	43.10	0	0.00	43.25	1	786	0.13%
2022/11/16	0.1	43.15	0	0.00	42.75	0.1	803	0.01%
2022/11/14	0	0.00	0.2	42.95	42.90	-0.2	795	-0.02%
2022/11/09	2.1	41.60	0	0.00	41.90	2.1	790	0.27%
2022/11/04	0.1	41.20	0	0.00	41.20	0.1	804	0.01%
2022/11/02	0	0.00	0.1	41.45	41.20	-0.1	807	-0.01%
2022/11/01	0.1	40.50	0	0.00	40.60	0.1	797	0.01%
2022/10/28	1	39.96	0	0.00	39.95	1	799	0.13%
2022/10/27	2.1	40.20	0	0.00	40.40	2.1	792	0.26%
2022/10/26	1.1	40.11	0	0.00	40.05	1.1	786	0.14%
2022/10/25	1	40.77	0	0.00	40.30	1	771	0.13%
2022/10/24	2	41.83	0	0.00	41.70	2	755	0.27%
2022/10/21	1	42.15	0	0.00	42.00	1	749	0.13%
2022/10/20	1.2	42.71	0	0.00	42.80	1.2	737	0.16%
2022/10/18	0	0.00	1	44.00	44.10	-1	671	-0.15%
2022/10/13	1.1	43.01	0	0.00	42.75	1.1	667	0.16%
2022/10/11	1.1	43.51	5.9	43.64	43.80	-4.8	652	-0.74%
2022/10/07	0.5	44.80	3	44.55	44.75	-2.5	649	-0.39%
2022/10/04	1	44.10	0	0.00	44.40	1	646	0.15%
2022/10/03	0.2	44.05	0	0.00	44.00	0.2	641	0.03%
2022/09/30	0.1	44.70	0	0.00	44.50	0.1	641	0.02%
2022/09/28	0	0.00	1	45.45	45.25	-1	622	-0.16%
2022/09/27	1	46.50	0	0.00	46.60	1	619	0.16%
2022/09/26	0	0.00	2	46.95	46.90	-2	625	-0.32%
2022/09/19	0	0.00	2	48.00	47.70	-2	646	-0.31%
2022/09/16	0.1	48.60	0	0.00	48.30	0.1	653	0.02%
2022/09/14	0	48.45	0	0.00	48.30	0	669	0.01%
2022/09/07	1	47.80	0	0.00	47.75	1	692	0.15%
2022/09/06	0	48.40	1	48.25	48.20	-1	694	-0.14%
2022/09/05	1	48.55	0	0.00	48.45	1	700	0.14%
2022/09/02	1	48.50	0	0.00	48.45	1	706	0.14%
2022/09/01	1	48.65	0	0.00	48.70	1	707	0.14%
2022/08/31	5	49.01	0	0.00	49.25	5	701	0.71%
2022/08/30	3	48.70	0	0.00	49.15	3	699	0.43%
2022/08/29	3.1	50.20	0	0.00	50.70	3.1	686	0.44%
2022/08/26	1	50.70	0	0.00	50.60	1	665	0.15%
2022/08/25	1	50.40	0	0.00	50.50	1	659	0.15%
2022/08/24	5	50.30	0	0.00	50.20	5	652	0.77%
2022/08/23	0	49.85	1	49.90	49.95	-1	655	-0.15%
2022/08/19	0	0.00	1	49.05	49.10	-1	651	-0.15%
2022/08/18	4.1	49.30	0	0.00	49.10	4.1	658	0.62%
2022/08/16	2	49.50	0	0.00	49.55	2	667	0.30%
2022/08/12	0	49.00	1	48.80	48.90	-1	680	-0.14%
2022/08/11	0	48.05	0	0.00	48.00	0	686	0.00%
2022/08/04	0	47.10	0	0.00	47.20	0	800	0.00%
2022/08/02	1	47.80	0	0.00	47.55	1	847	0.12%
2022/08/01	0	48.65	0	0.00	48.40	0	874	0.00%
2022/07/28	0.1	49.00	0	0.00	48.95	0.1	897	0.01%
2022/07/27	1	49.00	0	0.00	49.00	1	920	0.11%
2022/07/26	0	0.00	3	48.67	48.80	-3	945	-0.32%
2022/07/21	1	47.60	0	0.00	47.90	1	997	0.10%
2022/07/20	1	47.80	1	47.80	47.70	0	1,018	0.00%
2022/07/18	1.1	46.90	0	0.00	46.95	1.1	1,048	0.10%
2022/07/15	0.3	47.20	0	0.00	46.85	0.3	1,102	0.03%
2022/07/08	3	47.50	0	0.00	47.20	3	1,510	0.20%
2022/07/07	1	48.00	0	0.00	47.95	1	1,518	0.07%
2022/07/06	0	48.40	0	0.00	48.10	0	1,537	0.00%
2022/07/05	0	0.00	3	48.50	48.85	-3	1,557	-0.19%
2022/07/04	0	0.00	2	47.95	48.65	-2	1,563	-0.13%
2022/07/01	0	0.00	2	47.25	47.35	-2	1,567	-0.13%
2022/06/30	3	47.00	0	0.00	47.55	3	1,596	0.19%
2022/06/29	0	47.70	0	0.00	47.45	0	1,595	0.00%
2022/06/23	0.1	46.80	0	0.00	47.05	0.1	1,698	0.00%
2022/06/22	0	47.05	0	0.00	46.85	0	1,694	0.00%
2022/06/20	0	47.40	0	0.00	47.00	0	1,695	0.00%
2022/06/17	0	48.35	0	0.00	47.60	0	1,699	0.00%
2022/06/16	1	48.80	1	48.60	48.70	0	1,703	0.00%
2022/06/13	0	48.40	0	0.00	47.90	0	1,750	0.00%
2022/06/09	2	49.05	0	0.00	49.00	2	1,813	0.11%
2022/06/08	1	48.70	0	0.00	49.00	1	1,832	0.05%
2022/06/02	0	48.80	0	0.00	48.60	0	1,903	0.00%
2022/05/25	0	0.00	1	47.55	47.75	-1	1,970	-0.05%
2022/05/23	1	47.60	0	0.00	47.55	1	2,000	0.05%
2022/05/17	1	47.05	1	46.75	46.90	0	2,132	0.00%
2022/05/13	1	47.55	0	0.00	47.45	1	2,147	0.05%
2022/05/12	0	47.85	4.1	47.81	47.35	-4	2,147	-0.19%
2022/05/11	2.1	49.35	1.1	48.88	48.80	1	2,126	0.05%
2022/05/10	1	49.85	0	0.00	49.95	1	2,094	0.05%
2022/05/09	1.1	50.81	0	0.00	50.40	1.1	2,080	0.05%
2022/05/06	1	52.00	0	0.00	51.90	1	2,066	0.05%
2022/05/05	1	52.10	0	0.00	52.10	1	2,085	0.05%
2022/05/04	1	52.00	0	0.00	52.00	1	2,073	0.05%
2022/05/03	2.1	52.31	0	0.00	52.20	2.1	2,061	0.10%
2022/04/29	1	53.00	0	0.00	52.80	1	2,045	0.05%
2022/04/28	0	0.00	1	53.50	53.20	-1	2,053	-0.05%
2022/04/27	1	52.60	2	52.90	52.50	-1	2,041	-0.05%
2022/04/26	0	0.00	4	53.53	53.40	-4	2,018	-0.20%
2022/04/25	6	54.08	0	0.00	53.70	6	2,002	0.30%
2022/04/22	5	54.20	0	0.00	54.70	5	1,998	0.25%
2022/04/21	2	54.90	1	55.50	54.60	1	1,992	0.05%
2022/04/20	5	55.36	2	55.20	55.60	3	1,941	0.15%
2022/04/19	1	54.10	1	54.10	54.30	0	1,880	0.00%
2022/04/15	1	54.00	7.1	55.13	55.30	-6.1	1,743	-0.35%
2022/04/14	1	54.90	3	54.87	54.90	-2	1,625	-0.12%
2022/04/13	1.1	54.41	0	0.00	54.40	1.1	1,587	0.07%
2022/04/11	2	54.85	0	0.00	54.90	2	1,578	0.13%
2022/04/07	3	54.87	8	54.86	54.80	-5	1,563	-0.32%
2022/04/06	2	54.85	2	54.90	55.20	0	1,560	0.00%
2022/04/01	3	54.00	0	0.00	54.40	3	1,551	0.19%
2022/03/31	1	54.10	0	0.00	54.10	1	1,548	0.06%
2022/03/30	1	54.30	0	0.00	54.40	1	1,542	0.07%
2022/03/29	1	54.70	0	0.00	54.70	1	1,528	0.07%
2022/03/28	1	53.50	3	54.07	54.50	-2	1,502	-0.13%
2022/03/25	0	0.00	0.2	53.07	53.00	-0.2	1,446	-0.01%
2022/03/23	0	0.00	2	53.30	53.50	-2	1,469	-0.14%
2022/03/22	0	0.00	0	53.00	53.10	0	1,476	0.00%
2022/03/16	1	52.30	0.4	52.40	52.40	0.6	1,426	0.04%
2022/03/15	0.2	52.40	2	52.30	52.20	-1.8	1,414	-0.13%
2022/03/14	3	52.87	1	52.80	52.60	2	1,403	0.14%
2022/03/11	1.1	53.91	0	0.00	53.80	1.1	1,355	0.08%
2022/03/10	0	0.00	2	54.50	54.60	-2	1,343	-0.15%
2022/03/09	3.1	53.74	0	0.00	54.00	3.1	1,337	0.23%
2022/03/08	1	53.21	0	0.00	53.20	1	1,335	0.08%
2022/03/07	3	54.24	1	54.20	54.20	2	1,300	0.16%
2022/03/03	2	54.95	0	0.00	54.90	2	1,289	0.16%
2022/03/02	0.1	54.40	0	0.00	54.60	0.1	1,294	0.01%
2022/02/25	0	0.00	11	54.41	54.20	-11	1,282	-0.86%
2022/02/24	2.1	54.54	0	0.00	54.30	2.1	1,273	0.16%
2022/02/23	0	0.00	2	54.80	54.70	-2	1,243	-0.16%
2022/02/22	0	0.00	2	54.35	54.70	-2	1,247	-0.16%
2022/02/21	10.1	54.70	1	55.00	54.90	9.1	1,250	0.72%
2022/02/18	2.1	54.79	5	54.64	55.20	-3	1,239	-0.24%
2022/02/17	0	0.00	1	53.50	53.40	-1	1,129	-0.09%
2022/02/15	0	0.00	1	53.60	53.40	-1	1,145	-0.09%
2022/02/10	1	52.90	0	0.00	53.00	1	1,197	0.08%
2022/02/09	5	52.80	0	0.00	52.90	5	1,255	0.40%
2022/02/08	11	52.70	0	0.00	52.90	11	1,260	0.87%
2022/01/26	1.8	52.19	5	52.20	52.20	-3.2	1,230	-0.26%
2022/01/25	0	0.00	4	52.03	52.20	-4	1,273	-0.31%
2022/01/21	1.1	52.13	0	0.00	52.20	1.1	1,287	0.08%
2022/01/19	0	0.00	0.3	52.30	52.30	-0.3	1,273	-0.02%
2022/01/14	0	0.00	8	52.30	52.30	-8	1,284	-0.62%
2022/01/11	0	0.00	0	52.40	52.30	0	1,312	0.00%
2022/01/07	4	52.10	0	0.00	52.40	4	1,317	0.30%
2022/01/05	2	52.50	0	52.60	52.50	2	1,310	0.15%
2022/01/04	4	52.63	2	52.50	52.70	2	1,315	0.15%
2022/01/03	0.1	53.10	2	53.30	52.90	-1.9	1,306	-0.14%
2021/12/29	1	53.40	6	53.40	53.40	-5	1,310	-0.38%
2021/12/28	4	53.40	2	53.30	53.60	2	1,313	0.15%
2021/12/23	1	52.60	0	0.00	52.70	1	1,364	0.07%
2021/12/21	0.2	52.50	0	0.00	52.50	0.2	1,394	0.01%
2021/12/20	2.2	52.13	0	0.00	52.20	2.2	1,416	0.16%
2021/12/16	2	52.50	0	0.00	52.30	2	1,393	0.14%
2021/12/15	1	52.70	0	0.00	52.50	1	1,410	0.07%
2021/12/13	1	52.70	0	0.00	52.60	1	1,436	0.07%
2021/12/10	1	52.80	0	0.00	52.70	1	1,444	0.07%
2021/12/07	2	52.50	0.4	52.70	52.50	1.6	1,514	0.10%
2021/12/06	0	0.00	0.1	52.40	52.30	-0.1	1,512	-0.01%
2021/12/03	0.3	52.30	0	0.00	52.20	0.3	1,517	0.02%
2021/11/30	1	52.30	1	52.20	52.00	0	1,570	0.00%
2021/11/29	2	52.10	0	0.00	52.20	2	1,570	0.13%
2021/11/26	2	52.50	1	52.70	52.50	1	1,576	0.06%
2021/11/23	11	52.79	0	0.00	52.70	11	1,617	0.68%
2021/11/22	2	52.90	0	0.00	53.00	2	1,630	0.12%
2021/11/12	6	52.70	1	52.70	52.90	5	1,806	0.28%
2021/11/10	3	52.03	0	0.00	52.20	3	1,863	0.16%
2021/11/09	0	52.60	0	0.00	52.20	0	1,877	0.00%
2021/11/08	6	52.60	3	52.57	52.90	3	1,858	0.16%
2021/11/04	1.4	53.57	0	0.00	53.50	1.4	2,054	0.07%
2021/11/03	1	52.90	0	0.00	53.50	1	2,249	0.04%
2021/11/02	3.3	53.08	0	0.00	53.00	3.3	2,268	0.15%
2021/11/01	0	53.60	7	53.80	53.10	-7	2,255	-0.31%
2021/10/28	1	53.50	1	53.60	53.70	0	2,282	0.00%
2021/10/26	1	53.60	0	0.00	53.60	1	2,329	0.04%
2021/10/22	0.2	53.60	0	0.00	53.50	0.2	2,353	0.01%
2021/10/21	1	53.20	0.4	53.70	53.20	0.6	2,371	0.02%
2021/10/20	0	54.20	0.4	54.10	54.00	-0.4	2,368	-0.02%
2021/10/19	4	54.40	0	0.00	54.30	4	2,363	0.17%
2021/10/15	2	54.00	0	0.00	53.80	2	2,373	0.08%
2021/10/13	0	0.00	3	53.47	53.40	-3	2,395	-0.13%
2021/10/12	0	0.00	1	53.30	53.30	-1	2,403	-0.04%
2021/10/07	1	53.10	1	53.30	53.40	0	2,416	0.00%
2021/10/06	2	52.95	0	0.00	53.00	2	2,430	0.08%
2021/10/05	2.1	52.80	2	53.00	53.10	0.1	2,443	0.00%
2021/10/04	1.3	53.30	0	0.00	53.20	1.3	2,459	0.05%
2021/10/01	4.3	53.74	0	0.00	53.50	4.3	2,457	0.18%
2021/09/30	4	54.60	0	0.00	54.90	4	2,408	0.17%
2021/09/29	2.1	54.75	0	0.00	54.60	2.1	2,413	0.09%
2021/09/28	1	55.20	1	55.40	55.20	0	2,412	0.00%
2021/09/27	1.2	55.03	0	0.00	55.20	1.2	2,399	0.05%
2021/09/23	0	0.00	1	54.20	54.20	-1	2,425	-0.04%
2021/09/22	3.3	54.00	1	53.90	54.10	2.3	2,450	0.09%
2021/09/15	1	54.70	0	0.00	54.60	1	2,488	0.04%
2021/09/14	1	54.80	0.2	55.00	54.90	0.8	2,499	0.03%
2021/09/13	6	54.77	0	0.00	54.90	6	2,506	0.24%
2021/09/10	0	0.00	0.2	56.00	55.90	-0.2	2,466	-0.01%
2021/09/09	1	55.60	0	0.00	55.60	1	2,485	0.04%
2021/09/08	2	55.75	0	0.00	55.70	2	2,499	0.08%
2021/09/07	2.2	55.89	0	0.00	56.00	2.2	2,515	0.09%
2021/09/06	3	56.43	0	0.00	56.20	3	2,541	0.12%
2021/09/03	0	0.00	3	56.77	56.90	-3	2,534	-0.12%
2021/09/02	0	0.00	0.1	55.70	55.60	-0.1	2,503	0.00%
2021/09/01	0	0.00	4	55.00	55.50	-4	2,487	-0.16%
2021/08/30	4.3	54.03	3	54.00	54.20	1.3	2,461	0.05%
2021/08/26	2.4	54.50	2	54.45	54.40	0.4	2,443	0.02%
2021/08/24	1	54.40	3	54.10	54.80	-2	2,441	-0.08%
2021/08/23	6.1	52.96	1	52.60	53.80	5.1	2,446	0.21%
2021/08/20	1	56.60	0	0.00	56.10	1	2,392	0.04%
2021/08/19	1	56.80	5	56.30	56.20	-4	2,337	-0.17%
2021/08/18	3	56.47	2.9	56.69	56.90	0.1	2,301	0.01%
2021/08/17	1	56.70	23	56.92	56.80	-22	2,295	-0.96%
2021/08/16	3	56.23	2	56.35	56.30	1	2,273	0.04%
2021/08/13	1	55.80	0	0.00	55.90	1	2,251	0.04%
2021/08/12	8.7	55.93	0	0.00	56.10	8.7	2,238	0.39%
2021/08/11	9	55.42	3.1	55.32	55.50	5.9	2,251	0.26%
2021/08/10	4	56.65	20	58.00	56.50	-16	2,183	-0.73%
2021/08/09	4	57.75	6	58.13	57.50	-2	2,138	-0.09%
2021/08/06	16	60.30	0	0.00	60.70	16	1,997	0.80%
2021/08/04	0	0.00	75	61.30	61.40	-75	2,236	-3.35%
2021/08/02	1	60.30	0	60.70	60.80	1	2,338	0.04%
2021/07/30	0	0.00	15	60.33	60.10	-15	2,324	-0.65%
2021/07/29	0	0.00	10	59.70	60.00	-10	2,334	-0.43%
2021/07/28	1	59.40	0	0.00	59.30	1	2,358	0.04%
2021/07/26	5	59.90	0	0.00	59.90	5	2,514	0.20%
2021/07/23	3	59.67	0	0.00	59.60	3	2,637	0.11%
2021/07/22	7	59.70	0	0.00	59.70	7	2,803	0.25%
2021/07/21	1	59.50	3	59.50	59.60	-2	2,828	-0.07%
2021/07/20	12	59.33	1	59.50	59.30	11	2,854	0.39%
2021/07/19	20	59.60	0	0.00	59.80	20	2,928	0.68%
2021/07/16	2	59.90	0	0.00	60.00	2	3,034	0.07%
2021/07/15	10	59.30	0	0.00	59.70	10	3,080	0.32%
2021/07/14	10	59.10	0	0.00	59.30	10	3,130	0.32%
2021/07/13	10	59.60	0	0.00	59.60	10	3,192	0.31%
2021/07/12	10	59.90	0	0.00	59.70	10	3,230	0.31%
2021/07/09	0	59.80	1	60.00	59.60	-1	3,238	-0.03%
2021/07/08	0.2	60.40	0	0.00	60.10	0.2	3,278	0.01%
2021/07/07	1	60.00	0	0.00	60.20	1	3,312	0.03%
2021/07/06	10	60.30	0	0.00	60.40	10	3,337	0.30%
2021/07/02	0	0.00	1	60.40	60.40	-1	3,367	-0.03%
2021/07/01	1	60.20	0	0.00	60.60	1	3,386	0.03%
2021/06/30	0	60.40	0	0.00	60.10	0	3,416	0.00%
2021/06/25	0	0.00	10	60.00	59.90	-10	3,464	-0.29%
2021/06/24	0	0.00	11	59.77	59.90	-11	3,475	-0.32%
2021/06/23	21	59.25	0.3	59.29	59.30	20.7	3,478	0.60%
2021/06/22	21	58.94	0	0.00	59.00	21	3,526	0.60%
2021/06/17	2	59.05	0	0.00	59.00	2	3,535	0.06%
2021/06/16	5	59.40	20	58.80	59.20	-15	3,566	-0.42%
2021/06/15	1	58.70	0	0.00	59.00	1	3,558	0.03%
2021/06/11	10	58.00	2	58.00	57.90	8	3,538	0.23%
2021/06/09	0	57.60	1	57.60	57.60	-1	3,555	-0.03%
2021/06/07	0	57.60	0	0.00	57.50	0	3,637	0.00%
2021/06/04	0	58.10	20.1	57.90	57.90	-20.1	3,677	-0.55%
2021/06/02	5	57.90	0	0.00	58.40	5	3,898	0.13%
2021/06/01	6	57.98	5	58.06	58.10	1	3,921	0.03%
2021/05/31	2	57.70	0	0.00	57.70	2	3,986	0.05%
2021/05/28	5	56.70	0	0.00	56.60	5	3,988	0.13%
2021/05/27	0	0.00	2	56.30	56.40	-2	3,989	-0.05%
2021/05/25	1	56.30	0	0.00	56.50	1	4,009	0.02%
2021/05/24	0	57.00	0	0.00	56.50	0	4,012	0.00%
2021/05/21	6	56.93	3	57.40	56.90	3	4,036	0.07%
2021/05/20	2	55.90	8	56.61	56.90	-6	4,068	-0.15%
2021/05/19	6	56.08	1	56.70	56.40	5	4,092	0.12%
2021/05/18	0.1	56.30	5	55.80	57.00	-4.9	4,061	-0.12%
2021/05/17	5.1	55.33	0	0.00	54.50	5.1	4,039	0.13%
2021/05/14	3	56.90	2	57.00	56.40	1	3,957	0.03%
2021/05/13	8	56.08	8	56.50	56.40	0	3,896	0.00%
2021/05/12	19.1	54.15	13	55.05	55.40	6.1	3,777	0.16%
2021/05/11	12	59.73	2	59.70	59.20	10	3,640	0.28%
2021/05/10	5	60.30	0	0.00	60.50	5	3,576	0.14%
2021/05/07	1	58.90	20	59.00	59.20	-19	3,533	-0.54%
2021/05/06	1	59.30	0	0.00	58.70	1	3,539	0.03%
2021/05/05	1.1	58.33	0.1	58.60	58.60	0.9	3,526	0.03%
2021/05/04	3	59.03	1	59.00	58.90	2	3,504	0.06%
2021/05/03	28	60.08	2	60.00	60.10	26	3,424	0.76%
2021/04/29	4.1	60.54	1	60.30	59.90	3.1	3,364	0.09%
2021/04/28	4	60.60	16	59.52	61.30	-12	3,249	-0.37%
2021/04/27	0	0.00	0.6	58.10	58.10	-0.6	3,135	-0.02%
2021/04/26	0	0.00	5	57.50	58.00	-5	3,121	-0.16%
2021/04/23	12	57.61	1	58.60	57.50	11	3,122	0.35%
2021/04/22	0	0.00	1	58.50	57.90	-1	3,093	-0.03%
2021/04/21	4	57.48	0.2	58.20	57.70	3.9	2,995	0.13%
2021/04/20	14	57.71	0.3	58.26	58.00	13.7	2,976	0.46%
2021/04/19	0	0.00	1.1	57.82	58.40	-1.1	2,966	-0.04%
2021/04/16	2	56.50	1	56.70	57.00	1	2,948	0.03%
2021/04/14	1	56.20	1	56.10	56.30	0	2,957	0.00%
2021/04/13	0	0.00	2	55.75	56.10	-2	2,959	-0.07%
2021/04/12	0	0.00	1	54.90	55.20	-1	3,012	-0.03%
2021/04/09	5	54.10	1	54.00	54.20	4	3,138	0.13%
2021/04/08	1	54.00	2	54.30	54.40	-1	3,172	-0.03%
2021/04/07	1	54.40	0	0.00	54.50	1	3,199	0.03%
2021/04/06	3	54.17	0	0.00	54.40	3	3,342	0.09%
2021/04/01	0	0.00	17	54.58	54.50	-17	3,503	-0.49%
2021/03/31	6	54.85	5	55.00	54.60	1	3,561	0.03%
2021/03/30	0.2	54.60	0	0.00	54.70	0.2	3,507	0.00%
2021/03/29	3	54.30	0	0.00	54.20	3	3,488	0.09%
2021/03/26	1	53.90	3	53.90	54.10	-2	3,484	-0.06%
2021/03/25	21	53.79	33	53.70	53.80	-12	3,464	-0.35%
2021/03/24	0.1	52.90	22	52.72	52.90	-21.9	3,422	-0.64%
2021/03/23	5	52.60	0	0.00	52.50	5	3,419	0.15%
2021/03/22	5	52.32	0	0.00	52.60	5	3,426	0.15%
2021/03/19	2	52.10	0	0.00	51.90	2	3,430	0.06%
2021/03/18	3	52.60	2	52.50	52.50	1	3,413	0.03%
2021/03/15	12	52.48	10	52.30	52.20	2	3,530	0.06%
2021/03/12	10	52.60	11	52.68	52.70	-1	3,521	-0.03%
2021/03/11	15	52.53	2	52.20	52.30	13	3,524	0.37%
2021/03/10	4	53.30	13	53.58	53.20	-9	3,487	-0.26%
2021/03/09	4	52.30	1.3	53.00	53.20	2.8	3,445	0.08%
2021/03/08	22	52.51	16	52.69	53.00	6	3,366	0.18%
2021/03/04	2.1	51.66	4	50.88	50.70	-1.9	3,212	-0.06%
2021/03/02	2	50.00	0	0.00	49.85	2	3,113	0.06%
2021/02/26	3	49.98	0	0.00	50.00	3	3,110	0.10%
2021/02/23	2	50.10	0	0.00	50.20	2	3,082	0.06%
2021/02/22	0	0.00	3	50.07	50.00	-3	3,049	-0.10%
2021/02/19	0	0.00	2	49.95	50.30	-2	3,001	-0.07%
2021/02/18	1	49.35	1	49.40	49.65	0	2,976	0.00%
2021/02/17	1	48.60	0	0.00	48.95	1	2,983	0.03%
2021/02/04	4	48.30	0	0.00	48.30	4	2,986	0.13%
2021/02/03	0	0.00	2.1	48.10	48.30	-2.1	3,008	-0.07%
2021/02/02	6	47.96	0	0.00	47.85	6	3,026	0.20%
2021/01/28	2	48.50	0	0.00	48.70	2	2,964	0.07%
2021/01/27	1	48.55	5	49.00	48.70	-4	2,948	-0.14%
2021/01/25	1	49.05	0	0.00	49.00	1	2,936	0.03%
2021/01/22	17	48.62	1	49.00	49.20	16	2,927	0.55%
2021/01/20	0.1	48.35	22	48.55	47.65	-22	2,905	-0.76%
2021/01/19	4	48.99	0	0.00	48.95	4	2,857	0.14%
2021/01/18	13	48.62	0	0.00	48.50	13	2,862	0.45%
2021/01/15	1	48.90	1	48.90	48.90	0	2,830	0.00%
2021/01/14	0.7	50.30	0	0.00	49.85	0.7	2,829	0.02%
2021/01/12	0.1	50.70	5	50.00	50.00	-4.9	2,803	-0.17%
2021/01/11	2	50.75	4	50.48	51.00	-2	2,781	-0.07%
2021/01/08	0.1	50.10	0	0.00	50.10	0.1	2,724	0.00%
2021/01/07	16	49.83	0	0.00	50.00	16	2,684	0.60%
2021/01/06	1	50.00	4.4	49.74	49.65	-3.4	2,649	-0.13%
2021/01/05	0	0.00	1	50.10	50.20	-1	2,609	-0.04%
2021/01/04	2	51.90	3	51.17	51.00	-1	2,554	-0.04%
2020/12/31	1	50.80	1	50.80	50.80	0	2,435	0.00%
2020/12/30	0	0.00	1	49.85	49.95	-1	2,412	-0.04%
2020/12/29	3	49.95	3	50.02	50.30	0	2,400	0.00%
2020/12/28	16	49.41	34	49.41	51.00	-18	2,253	-0.80%
2020/12/25	2	47.88	30	48.10	48.10	-28	2,062	-1.36%
2020/12/24	1	46.75	2	46.75	46.80	-1	1,951	-0.05%
2020/12/23	0	0.00	1	46.55	46.70	-1	1,955	-0.05%
2020/12/22	6	46.62	22	46.54	46.25	-16	1,979	-0.81%
2020/12/21	0	0.00	1	46.55	46.60	-1	2,000	-0.05%
2020/12/16	1	45.75	3	45.75	46.00	-2	1,994	-0.10%
2020/12/15	0	0.00	3	46.02	45.70	-3	1,990	-0.15%
2020/12/14	5	46.50	2	46.50	46.30	3	1,980	0.15%
2020/12/11	21	46.98	0	0.00	46.90	21	1,961	1.07%
2020/12/10	3	47.52	12	47.53	47.50	-9	1,922	-0.47%
2020/12/04	0	0.00	0.3	46.40	46.40	-0.3	1,866	-0.02%
2020/12/02	1	46.35	0	0.00	46.35	1	1,882	0.05%
2020/11/30	2	47.13	0	0.00	46.35	2	2,025	0.10%
2020/11/27	10	46.90	0	0.00	47.00	10	2,026	0.49%
2020/11/26	0.8	46.70	0	0.00	46.70	0.8	2,074	0.04%
2020/11/23	1	46.70	0	0.00	46.65	1	2,390	0.04%
2020/11/20	0	0.00	2	46.25	46.15	-2	2,438	-0.08%
2020/11/18	0	0.00	0.2	46.90	46.75	-0.2	2,515	-0.01%
2020/11/17	0	0.00	3	46.40	46.80	-3	2,550	-0.12%
2020/11/16	0	0.00	2	46.85	46.65	-2	2,617	-0.08%
2020/11/10	9	45.83	10	45.70	45.90	-1	2,745	-0.04%
2020/11/09	5	45.03	0	0.00	45.15	5	2,752	0.18%
2020/11/06	0	0.00	4	45.10	45.00	-4	2,764	-0.14%
2020/11/05	5.2	45.29	0	0.00	45.15	5.2	2,785	0.18%
2020/10/26	2	45.65	1	45.50	45.60	1	2,816	0.04%
2020/10/20	0	0.00	12	45.25	45.25	-12	2,821	-0.43%
2020/10/19	3	45.30	0	0.00	45.25	3	2,816	0.11%
2020/10/13	54	44.51	0	0.00	44.60	54	2,944	1.83%
2020/10/12	0	0.00	2	44.93	44.90	-2	3,011	-0.07%
2020/10/08	0	0.00	3	44.22	44.55	-3	3,068	-0.10%
2020/10/07	1	44.00	1	44.10	44.10	0	3,100	0.00%
2020/10/06	1	43.15	0	0.00	44.10	1	3,143	0.03%
2020/09/29	0	0.00	2	42.25	42.10	-2	3,136	-0.06%
2020/09/28	2	42.30	1	42.15	42.25	1	3,160	0.03%
2020/09/25	7	41.95	0	0.00	42.10	7	3,176	0.22%
2020/09/24	5	41.55	0	0.00	41.50	5	3,190	0.16%
2020/09/23	1	43.30	0	0.00	42.85	1	3,154	0.03%
2020/09/22	1	43.60	0	0.00	43.50	1	3,153	0.03%
2020/09/21	0	0.00	4	44.00	43.90	-4	3,142	-0.13%
2020/09/18	0	0.00	1.1	43.99	43.80	-1.1	3,141	-0.04%
2020/09/17	0	0.00	1	43.95	43.90	-1	3,130	-0.03%
2020/09/16	1	43.55	0	0.00	43.55	1	3,117	0.03%
2020/09/14	0	0.00	1	43.80	43.80	-1	3,143	-0.03%
2020/09/11	4	43.30	0	0.00	43.00	4	3,168	0.13%
2020/09/09	1	43.55	1	43.95	43.55	0	3,182	0.00%
2020/09/08	1	44.15	0	0.00	44.20	1	3,167	0.03%
2020/09/07	2	43.35	0	0.00	43.50	2	3,171	0.06%
2020/09/04	4	43.68	0	0.00	43.60	4	3,183	0.13%
2020/09/03	7	43.55	1	43.55	43.50	6	3,162	0.19%
2020/09/02	1	44.80	0	0.00	44.50	1	3,078	0.03%
2020/09/01	1	44.90	0	0.00	44.45	1	3,094	0.03%
2020/08/31	0	0.00	2	45.25	45.25	-2	3,068	-0.07%
2020/08/27	3	49.00	3	49.05	48.95	0	2,876	0.00%
2020/08/26	2	48.85	2	48.90	48.90	0	2,753	0.00%
2020/08/25	0	0.00	8.3	48.85	48.90	-8.3	2,706	-0.31%
2020/08/20	1	48.70	20	48.73	47.90	-19	2,639	-0.72%
2020/08/19	0.1	49.40	4	49.58	49.60	-3.9	2,575	-0.15%
2020/08/18	2	49.00	8	48.95	48.95	-6	2,562	-0.23%
2020/08/17	0	0.00	7	48.30	48.90	-7	2,538	-0.28%
2020/08/13	5	46.73	1	46.55	46.85	4	2,509	0.16%
2020/08/12	1	46.30	0	0.00	46.15	1	2,599	0.04%
2020/08/11	0	0.00	4	46.45	46.25	-4	2,673	-0.15%
2020/08/10	6	46.23	4	46.71	47.00	2	2,707	0.07%
2020/08/06	2	45.85	0	0.00	45.85	2	2,725	0.07%
2020/08/03	0	0.00	6	46.11	46.35	-6	2,906	-0.21%
2020/07/31	1	46.05	11	46.18	46.10	-10	2,925	-0.34%
2020/07/30	0	0.00	20	46.14	46.25	-20	2,965	-0.67%
2020/07/29	4	45.75	0	0.00	45.30	4	3,030	0.13%
2020/07/28	10	45.80	0	0.00	45.10	10	3,046	0.33%
2020/07/24	0.5	45.90	5	45.70	45.90	-4.5	3,119	-0.14%
2020/07/21	6	47.05	36	47.05	46.90	-30	3,180	-0.94%
2020/07/20	28	47.14	7	47.06	47.45	21	3,156	0.67%
2020/07/16	20	47.80	5	46.70	47.10	15	3,093	0.48%
2020/07/15	0	0.00	3	46.60	47.00	-3	3,025	-0.10%
2020/07/14	4	45.23	4	45.24	45.15	0	2,974	0.00%
2020/07/13	0	0.00	2	44.55	44.95	-2	2,935	-0.07%
2020/07/10	1	43.90	0	0.00	43.70	1	2,918	0.03%
2020/07/09	6	44.35	0	0.00	44.05	6	2,934	0.20%
2020/07/08	10	44.10	0	0.00	44.10	10	2,928	0.34%
2020/07/07	0	0.00	3	43.92	43.80	-3	2,922	-0.10%
2020/07/03	1	43.45	0	0.00	43.45	1	2,913	0.03%
2020/06/30	2	42.75	1.5	42.73	42.65	0.5	2,956	0.02%
2020/06/29	0	0.00	3	42.55	42.60	-3	3,023	-0.10%
2020/06/23	0	0.00	1	43.00	43.10	-1	3,079	-0.03%
2020/06/18	6	43.85	0	0.00	43.80	6	3,094	0.19%
2020/06/17	0	0.00	1	43.80	43.10	-1	3,072	-0.03%
2020/06/16	1	43.00	12.1	43.06	43.10	-11.1	3,075	-0.36%
2020/06/11	0	0.00	1	42.70	42.55	-1	3,178	-0.03%
2020/06/10	0	0.00	6	43.52	43.55	-6	3,176	-0.19%
2020/06/05	11	44.02	0	0.00	44.20	11	3,235	0.34%
2020/05/29	1	43.65	0	0.00	43.00	1	3,308	0.03%
2020/05/28	2.2	43.89	0	0.00	43.75	2.2	3,286	0.07%
2020/05/27	1	44.20	0	0.00	44.15	1	3,284	0.03%
2020/05/26	5	44.51	0	0.00	44.20	5	3,277	0.15%
2020/05/25	2	43.85	0	0.00	44.25	2	3,253	0.06%
2020/05/21	10	44.13	2	44.10	44.00	8	3,204	0.25%
2020/05/20	0	0.00	4	44.24	43.85	-4	3,194	-0.13%
2020/05/19	0	0.00	7	44.34	44.80	-7	3,156	-0.22%
2020/05/18	0	0.00	2	43.50	43.90	-2	3,046	-0.07%
2020/05/15	0	0.00	2	43.05	42.80	-2	2,985	-0.07%
2020/05/14	1	42.70	0	0.00	41.90	1	2,929	0.03%
2020/05/13	1	41.90	11	41.68	42.35	-10	2,883	-0.35%
2020/05/12	2	41.80	0	0.00	42.15	2	2,867	0.07%
2020/05/11	0	0.00	2	42.75	43.00	-2	2,814	-0.07%
2020/05/08	1	43.05	3	43.05	43.35	-2	2,793	-0.07%
2020/05/07	0	0.00	1	41.90	42.25	-1	2,723	-0.04%
2020/05/06	1	41.50	0	0.00	41.50	1	2,732	0.04%
2020/05/05	0	0.00	5	41.67	41.95	-5	2,696	-0.19%
2020/05/04	7	40.89	0	0.00	40.85	7	2,635	0.27%
2020/04/30	1	41.25	6	41.23	41.45	-5	2,619	-0.19%
2020/04/29	0	0.00	2	41.55	41.45	-2	2,599	-0.08%
2020/04/28	0	0.00	10	40.43	40.70	-10	2,530	-0.40%
2020/04/27	0	0.00	6	39.83	39.90	-6	2,546	-0.24%
2020/04/24	1	39.90	6	39.88	39.80	-5	2,535	-0.20%
2020/04/23	1	39.25	13	39.12	39.30	-12	2,481	-0.48%
2020/04/22	6	38.43	1	38.00	38.55	5	2,464	0.20%
2020/04/21	5	39.17	1	39.40	38.65	4	2,460	0.16%
2020/04/20	7	39.22	5	39.25	39.45	2	2,443	0.08%
2020/04/17	12	38.81	1	39.45	38.80	11	2,439	0.45%
2020/04/16	2	39.25	0	0.00	39.40	2	2,399	0.08%
2020/04/15	3	39.12	23	39.44	39.70	-20	2,387	-0.84%
2020/04/14	4	38.21	1	38.10	38.45	3	2,340	0.13%
2020/04/13	1	37.80	4	37.70	37.65	-3	2,344	-0.13%
2020/04/09	8	37.48	13	37.45	37.50	-5	2,413	-0.21%
2020/04/08	12	37.20	0	0.00	37.15	12	2,434	0.49%
2020/04/07	17	37.16	7	37.35	37.05	10	2,420	0.41%
2020/04/06	0	0.00	6	36.65	37.05	-6	2,390	-0.25%
2020/04/01	6	37.40	9	37.43	36.95	-3	2,378	-0.13%
2020/03/31	7	37.41	2	37.58	36.95	5	2,330	0.21%
2020/03/30	2	36.40	0	0.00	36.50	2	2,283	0.09%
2020/03/27	1	35.35	0	0.00	35.10	1	2,246	0.04%
2020/03/25	10	35.25	0	0.00	34.90	10	2,283	0.44%
2020/03/20	2	34.13	0.1	34.30	34.20	2	2,633	0.07%
2020/03/19	0	0.00	2	33.03	32.00	-2	2,620	-0.08%
2020/03/18	0	0.00	1	34.90	34.70	-1	2,586	-0.04%
2020/03/17	2	34.95	33.4	35.13	35.25	-31.4	2,605	-1.21%
2020/03/16	2	36.20	10	36.10	35.80	-8	2,565	-0.31%
2020/03/13	5	35.04	1	35.35	36.00	4	2,543	0.16%
2020/03/12	4	37.64	0	0.00	37.40	4	2,469	0.16%
2020/03/11	2	39.15	0	0.00	38.70	2	2,426	0.08%
2020/03/10	1	37.75	5	38.08	38.40	-4	2,442	-0.16%
2020/03/09	2	39.05	10	39.65	38.65	-8	2,495	-0.32%
2020/03/06	0	0.00	20	40.10	40.05	-20	2,473	-0.81%
2020/03/05	0	0.00	40	40.20	40.30	-40	2,496	-1.60%
2020/03/04	1	39.95	0	0.00	40.00	1	2,515	0.04%
2020/03/03	3	40.40	0	0.00	40.15	3	2,510	0.12%
2020/02/19	1	41.30	0	0.00	41.45	1	2,564	0.04%
2020/02/13	2	40.75	2	40.60	40.70	0	2,730	0.00%
2020/02/05	0	41.10	0	0.00	41.05	0	2,718	0.00%
2020/02/04	1	41.05	0	0.00	41.05	1	2,714	0.04%
2020/02/03	1	40.05	2	40.40	41.05	-1	2,723	-0.04%
2020/01/31	3	41.12	0	0.00	41.30	3	2,692	0.11%
2020/01/30	10	40.51	3.4	40.77	40.40	6.6	2,679	0.25%
2020/01/20	3	42.70	0	0.00	42.60	3	2,620	0.11%
2020/01/13	11	43.39	1	43.35	43.25	10	2,706	0.37%
2020/01/10	1	43.00	0	0.00	43.00	1	2,740	0.04%
2020/01/07	0	0.00	1	42.90	43.00	-1	2,744	-0.04%
2020/01/06	0	0.00	3	42.25	42.00	-3	2,715	-0.11%
2020/01/03	3	42.60	0	0.00	42.45	3	2,692	0.11%
2020/01/02	3	43.05	0	0.00	43.20	3	2,630	0.11%
2019/12/31	1	43.70	0	0.00	43.65	1	2,596	0.04%
2019/12/23	0	0.00	12	44.26	44.15	-12	2,553	-0.47%
2019/12/20	1	44.90	1	44.80	44.70	0	2,525	0.00%
2019/12/19	0	0.00	1	45.00	44.80	-1	2,487	-0.04%
2019/12/18	0	0.00	1	43.80	43.70	-1	2,326	-0.04%
2019/12/13	5	41.30	0	0.00	41.30	5	2,090	0.24%
2019/12/11	0	0.00	1	41.20	41.40	-1	2,037	-0.05%
2019/12/09	0.3	41.30	0	0.00	41.50	0.3	2,024	0.01%
2019/12/06	0	0.00	1	41.65	41.60	-1	2,019	-0.05%
2019/12/05	0	0.00	2	41.60	41.55	-2	2,010	-0.10%
2019/12/04	0	0.00	5	41.75	41.45	-5	1,983	-0.25%
2019/11/22	0	0.00	10	39.50	39.45	-10	1,842	-0.54%
2019/11/21	0	0.00	5	40.10	40.00	-5	1,832	-0.27%
2019/11/20	0	0.00	4	40.31	40.25	-4	1,836	-0.22%
2019/11/19	0	0.00	3	40.43	40.35	-3	1,851	-0.16%
2019/11/18	0	0.00	1	39.45	40.00	-1	1,839	-0.05%
2019/11/15	0	0.00	2	39.75	39.70	-2	1,812	-0.11%
2019/11/14	0	0.00	1	39.90	39.90	-1	1,845	-0.05%
2019/11/13	0	0.00	4	39.81	39.75	-4	1,837	-0.22%
2019/11/12	5	38.85	5	38.75	38.80	0	1,731	0.00%
2019/11/11	6	38.25	2	38.40	38.35	4	1,738	0.23%
2019/11/07	0	0.00	2	38.30	38.20	-2	1,733	-0.12%
2019/11/06	0	0.00	1	37.60	37.60	-1	1,701	-0.06%
2019/11/05	0	0.00	2	37.85	37.65	-2	1,734	-0.12%
2019/11/04	1	37.60	0	0.00	37.90	1	1,763	0.06%
2019/10/29	5	37.71	0	0.00	37.60	5	1,862	0.27%
2019/10/28	5	38.12	0	0.00	38.00	5	1,869	0.27%
2019/10/25	5	38.18	4	38.04	38.20	1	1,897	0.05%
2019/10/24	1	37.30	0	0.00	37.50	1	1,849	0.05%
2019/10/23	1	37.50	0	0.00	37.35	1	1,850	0.05%
2019/10/22	1	37.80	0	0.00	37.75	1	1,842	0.05%
2019/10/21	1	37.85	1	38.05	38.00	0	1,830	0.00%
2019/10/18	1	37.20	2.5	37.75	37.85	-1.5	1,804	-0.08%
2019/10/17	1	37.20	0	0.00	37.35	1	1,750	0.06%
2019/10/16	0	0.00	1	37.60	37.60	-1	1,739	-0.06%
2019/10/15	2	36.90	0	0.00	36.80	2	1,722	0.12%
2019/10/14	16	36.90	0	0.00	36.90	16	1,724	0.93%
2019/10/09	1	36.90	0	0.00	36.80	1	1,713	0.06%
2019/10/08	1	37.15	0	0.00	37.10	1	1,698	0.06%
2019/09/23	2	38.45	0	0.00	38.30	2	1,765	0.11%
2019/09/20	1	38.65	1	38.60	38.50	0	1,798	0.00%
2019/09/19	0	0.00	5	38.95	38.95	-5	1,867	-0.27%
2019/09/18	0	0.00	1	38.95	38.95	-1	2,081	-0.05%
2019/09/16	0	0.00	2	38.30	38.30	-2	2,065	-0.10%
2019/09/12	3	37.63	0	0.00	37.65	3	2,048	0.15%
2019/09/11	11	37.96	0	0.00	37.85	11	2,063	0.53%
2019/09/10	1	37.45	0	0.00	37.70	1	2,072	0.05%
2019/09/09	5	37.80	0	0.00	37.75	5	2,070	0.24%
2019/09/06	1	37.60	2	37.60	37.65	-1	2,068	-0.05%
2019/09/04	0	0.00	10	38.30	38.25	-10	2,077	-0.48%
2019/09/03	2	37.70	0	0.00	37.75	2	2,090	0.10%
2019/09/02	0	0.00	2	37.35	37.35	-2	2,114	-0.09%
2019/08/30	4	36.95	0	0.00	36.90	4	2,115	0.19%
2019/08/27	0	0.00	6	37.08	36.95	-6	2,170	-0.28%
2019/08/26	6	39.46	0	0.00	39.55	6	2,175	0.28%
2019/08/21	0	0.00	1	39.30	38.95	-1	2,196	-0.05%
2019/08/20	10	39.05	0	0.00	39.10	10	2,264	0.44%
2019/08/19	1	38.70	0	0.00	38.80	1	2,281	0.04%
2019/08/14	5	40.10	0	0.00	40.10	5	2,340	0.21%
2019/08/12	1	41.55	0.2	41.40	41.45	0.8	2,526	0.03%
2019/08/08	0	0.00	1	41.50	41.20	-1	2,514	-0.04%
2019/08/07	1	41.35	2	41.48	41.00	-1	2,521	-0.04%
2019/08/06	2	41.10	1	41.35	41.15	1	2,497	0.04%
2019/08/05	1	41.30	0	0.00	40.75	1	2,518	0.04%
2019/07/30	0	0.00	4	40.53	40.45	-4	2,435	-0.16%
2019/07/26	2	39.95	0	0.00	39.90	2	2,393	0.08%
2019/07/25	1	39.90	1	39.95	39.90	0	2,397	0.00%
2019/07/19	2	39.33	0	0.00	39.60	2	2,412	0.08%
2019/07/18	1	39.20	0	0.00	39.10	1	2,428	0.04%
2019/07/16	1	39.20	0	0.00	39.30	1	2,459	0.04%
2019/07/03	0	0.00	2	39.55	39.40	-2	2,439	-0.08%
2019/07/02	1	39.10	0	0.00	39.35	1	2,436	0.04%
2019/07/01	2	39.53	0.1	39.20	39.15	1.9	2,421	0.08%
2019/06/28	1	39.80	0	0.00	39.95	1	2,373	0.04%
2019/06/27	0	0.00	13	40.23	40.45	-13	2,339	-0.56%
2019/06/26	3	40.93	0	0.00	40.45	3	2,315	0.13%
2019/06/25	11	40.81	3	40.82	40.80	8	2,236	0.36%
2019/06/21	0	0.00	2	38.95	38.65	-2	1,991	-0.10%
2019/06/19	1	38.90	0	0.00	38.90	1	1,969	0.05%
2019/06/18	0	0.00	2	39.45	39.45	-2	1,943	-0.10%
2019/06/17	1	38.65	4	39.13	39.05	-3	1,925	-0.16%
2019/06/14	0	0.00	2	38.85	38.80	-2	1,925	-0.10%
2019/06/13	1	38.00	1	38.70	38.85	0	1,931	0.00%
2019/06/12	1	38.45	1	38.40	38.40	0	1,927	0.00%
2019/06/10	0	0.00	1	39.40	39.55	-1	1,921	-0.05%
2019/06/06	0	0.00	1	39.10	39.05	-1	1,914	-0.05%
2019/06/05	1	38.90	0	0.00	39.05	1	1,901	0.05%
2019/06/04	1	39.05	0	0.00	39.05	1	1,879	0.05%
2019/05/31	1	38.55	1	39.35	38.55	0	1,814	0.00%
2019/05/29	0	0.00	3	38.90	39.20	-3	1,754	-0.17%
2019/05/28	2	39.10	10.7	39.17	38.80	-8.7	1,713	-0.51%
2019/05/23	0	0.00	1	38.15	38.00	-1	1,559	-0.06%
2019/05/22	1	38.00	6	38.10	38.00	-5	1,540	-0.32%
2019/05/21	0	0.00	1	38.80	38.30	-1	1,506	-0.07%
2019/05/20	2	38.33	1	38.55	38.15	1	1,428	0.07%
2019/05/15	3	36.60	0	0.00	36.50	3	1,203	0.25%
2019/05/13	3	36.45	5	36.30	36.45	-2	1,166	-0.17%
2019/05/06	1	35.10	1	35.15	35.20	0	1,060	0.00%
2019/04/30	1	35.15	0	0.00	35.10	1	1,064	0.09%
2019/04/29	1	35.25	0	0.00	35.40	1	1,059	0.09%
2019/04/26	2	35.25	0	0.00	35.10	2	1,060	0.19%
2019/04/25	0	0.00	0.1	35.60	35.60	-0.1	1,052	-0.01%
2019/04/24	0	0.00	2	36.10	36.00	-2	1,046	-0.19%
2019/04/19	0	0.00	1	35.05	35.10	-1	1,044	-0.10%
2019/04/09	2	35.30	0	0.00	35.30	2	1,340	0.15%
2019/04/08	1	35.20	0	0.00	35.05	1	1,347	0.07%
2019/03/15	2	35.20	0	0.00	35.40	2	1,668	0.12%
2019/03/14	1	34.90	0	0.00	34.90	1	1,647	0.06%
2019/03/12	0	0.00	1	34.15	34.05	-1	1,612	-0.06%
2019/03/11	2	34.45	0	0.00	34.45	2	1,586	0.13%
2019/02/27	1	34.80	0.1	34.80	34.70	0.9	1,607	0.06%
2019/02/20	2	34.75	0	0.00	35.05	2	1,580	0.13%
2019/02/13	0	0.00	1	34.80	34.85	-1	1,532	-0.07%
2019/02/12	0	0.00	1	34.55	34.75	-1	1,540	-0.06%
2019/02/11	3	34.72	0	0.00	34.70	3	1,544	0.19%
2019/01/16	1	35.00	5	35.10	34.90	-4	1,614	-0.25%
2019/01/15	2	34.95	0	0.00	35.10	2	1,609	0.12%
2019/01/11	1	34.70	0	0.00	34.80	1	1,653	0.06%
2019/01/10	1	35.80	1	36.00	35.25	0	1,628	0.00%
2019/01/09	0	0.00	56	35.09	35.20	-56	1,576	-3.55%
2019/01/08	3	34.80	0	0.00	34.75	3	1,542	0.19%
2019/01/07	0	0.00	5	35.12	35.20	-5	1,527	-0.33%
2019/01/04	2	34.80	10	34.95	34.80	-8	1,486	-0.54%
2019/01/03	0	0.00	31	34.21	34.10	-31	1,429	-2.17%
2019/01/02	0	0.00	90	34.04	33.80	-90	1,402	-6.42%
2018/12/28	2	33.30	40	33.50	33.50	-38	1,382	-2.75%
2018/12/27	0	0.00	41	33.65	33.45	-41	1,370	-2.99%
2018/12/26	0	0.00	29	34.30	33.40	-29	1,365	-2.12%
2018/12/24	0	0.00	2	34.85	34.40	-2	1,326	-0.15%
2018/12/22	2	34.40	106	34.40	34.30	-104	1,280	-8.12%	大賣/鉅額交易
2018/12/21	3	32.95	0	0.00	33.00	3	1,231	0.24%
2018/12/19	0.2	32.75	0	0.00	32.75	0.2	1,215	0.02%
2018/12/18	1	33.70	0	0.00	32.80	1	1,208	0.08%
2018/12/17	0	0.00	2	35.05	34.35	-2	1,179	-0.17%
2018/12/14	1	35.00	0	0.00	33.95	1	1,123	0.09%
2018/11/29	2	32.35	1	32.75	32.25	1	1,268	0.08%
2018/11/19	1	31.90	0	0.00	32.05	1	1,615	0.06%
2018/11/16	0	0.00	1	31.45	31.45	-1	1,621	-0.06%
2018/11/05	1	31.20	0	0.00	31.10	1	1,796	0.06%
2018/11/01	1	30.35	10	30.70	30.60	-9	1,823	-0.49%
2018/10/29	0	0.00	0	29.35	29.15	0	1,875	0.00%
2018/10/25	11	30.00	0	0.00	30.10	11	1,837	0.60%
2018/10/15	1	33.25	2	33.25	33.40	-1	1,765	-0.06%
2018/10/09	2	36.40	0	0.00	36.25	2	1,730	0.12%
2018/10/05	1	36.00	0	0.00	36.30	1	1,738	0.06%
2018/10/01	0	0.00	1	37.70	37.75	-1	1,728	-0.06%
2018/09/27	1	37.55	0	0.00	37.40	1	1,752	0.06%
2018/09/26	0	0.00	1	37.30	37.35	-1	1,769	-0.06%
2018/09/21	2	38.13	1	37.85	37.80	1	1,783	0.06%
2018/09/20	0	0.00	1	37.35	37.40	-1	1,786	-0.06%
2018/09/18	0	0.00	1	37.35	36.95	-1	1,816	-0.06%
2018/09/14	1	36.90	0	0.00	37.00	1	1,840	0.05%
2018/09/13	1	36.55	0	0.00	36.70	1	1,876	0.05%
2018/09/05	1	37.10	0	0.00	37.00	1	1,907	0.05%
2018/09/04	1	41.35	4	41.30	41.40	-3	1,829	-0.16%
2018/09/03	1	41.95	0	0.00	41.75	1	1,758	0.06%
2018/08/31	0	0.00	10	41.75	41.80	-10	1,700	-0.59%
2018/08/27	3	40.52	1	40.50	40.70	2	1,593	0.13%
2018/08/22	1	39.40	1	39.40	39.35	0	1,614	0.00%
2018/08/21	2	38.85	0	0.00	38.85	2	1,611	0.12%
2018/08/20	1	39.10	0	0.00	39.10	1	1,602	0.06%
2018/08/16	0	0.00	2	39.15	39.45	-2	1,631	-0.12%
2018/08/15	1	39.15	1	39.25	39.25	0	1,645	0.00%
2018/08/14	2	39.50	0	0.00	39.70	2	1,651	0.12%
2018/08/13	5	39.45	2	39.65	39.75	3	1,674	0.18%
2018/08/09	1	41.20	1	40.80	40.70	0	1,693	0.00%
2018/08/08	1	41.25	0	0.00	41.15	1	1,799	0.06%
2018/08/07	3	41.20	0	0.00	41.20	3	1,902	0.16%
2018/08/06	2	41.18	1	41.50	41.00	1	1,890	0.05%
2018/08/03	0	0.00	6	39.87	40.15	-6	1,853	-0.32%
2018/07/31	2	39.55	0	0.00	39.75	2	1,838	0.11%
2018/07/27	0	0.00	1	40.55	40.20	-1	1,867	-0.05%
2018/07/25	0	0.00	33	40.03	39.95	-33	1,919	-1.72%
2018/07/23	6	39.37	0	0.00	39.55	6	2,060	0.29%
2018/07/20	1	39.35	0	0.00	39.40	1	2,124	0.05%
2018/07/18	1	39.45	0	0.00	39.55	1	2,208	0.05%
2018/07/09	0	0.00	16	39.40	39.75	-16	2,322	-0.69%
2018/07/06	10	39.14	0	0.00	39.05	10	2,322	0.43%
2018/07/05	6	39.68	0	0.00	39.55	6	2,314	0.26%
2018/07/04	5	39.64	0	0.00	39.95	5	2,333	0.21%
2018/07/03	8	40.11	0	0.00	39.85	8	2,319	0.34%
2018/06/29	1	40.10	0	0.00	40.75	1	2,297	0.04%
2018/06/25	2	41.15	0	0.00	40.60	2	2,230	0.09%
2018/06/22	1	41.30	8	41.73	41.35	-7	2,211	-0.32%
2018/06/21	2	40.73	0	0.00	42.00	2	2,167	0.09%
2018/06/19	1	39.35	0	0.00	39.35	1	2,113	0.05%
2018/06/11	1	39.85	0	0.00	39.80	1	2,151	0.05%
2018/06/05	2	39.75	0	0.00	39.45	2	2,245	0.09%
2018/06/04	1	39.65	0	0.00	39.75	1	2,299	0.04%
2018/06/01	1	39.35	0	0.00	39.45	1	2,357	0.04%
2018/05/31	1	38.55	0	0.00	38.75	1	2,384	0.04%
2018/05/28	2	39.45	0	0.00	39.40	2	2,694	0.07%
2018/05/22	0	0.00	1	39.90	39.35	-1	2,679	-0.04%
2018/05/21	2	39.73	0	0.00	39.80	2	2,652	0.08%
2018/05/18	1	40.40	0	0.00	40.35	1	2,614	0.04%
2018/05/17	0	0.00	1	40.70	41.20	-1	2,559	-0.04%
2018/05/16	0	0.00	8	41.03	41.50	-8	2,514	-0.32%
2018/05/15	11	39.29	12.1	39.52	39.95	-1.1	2,406	-0.05%
2018/05/04	0	0.00	1	37.65	37.65	-1	2,252	-0.04%
2018/05/02	1	37.80	8	37.95	37.75	-7	2,202	-0.32%
2018/04/30	0	0.00	1	38.20	38.35	-1	2,161	-0.05%
2018/04/27	3	37.15	3	37.18	37.25	0	2,072	0.00%
2018/04/26	0	0.00	5	36.55	36.25	-5	2,026	-0.25%
2018/04/25	0	0.00	2	36.00	36.30	-2	1,975	-0.10%
2018/04/24	1	35.55	0	0.00	35.75	1	1,931	0.05%
2018/04/23	72	35.80	4	35.80	35.75	68	1,954	3.48%
2018/04/18	1	34.20	0	0.00	34.00	1	1,863	0.05%
2018/04/16	4.4	34.89	0	0.00	34.80	4.4	1,845	0.24%
2018/04/13	0.3	34.85	0	0.00	34.85	0.3	1,856	0.02%
2018/04/12	1	35.05	1	34.80	34.95	0	1,886	0.00%
2018/04/11	1.3	34.76	0	0.00	34.80	1.3	1,886	0.07%
2018/04/10	0	0.00	15	35.27	35.25	-15	1,878	-0.80%
2018/04/09	0	0.00	1	35.05	35.05	-1	1,867	-0.05%
2018/04/03	0	0.00	1	34.55	34.70	-1	1,872	-0.05%
2018/03/31	1	34.45	0	0.00	34.55	1	1,927	0.05%
2018/03/30	0	0.00	64	35.00	34.30	-64	1,938	-3.30%
2018/03/29	0	0.00	2	34.55	34.55	-2	1,922	-0.10%
2018/03/28	0	0.00	10	35.00	34.60	-10	1,936	-0.52%
2018/03/23	4	34.00	0	0.00	34.10	4	1,934	0.21%
2018/03/22	1	35.00	0	0.00	35.00	1	1,915	0.05%
2018/03/19	0	0.00	1	35.80	35.60	-1	1,906	-0.05%
2018/03/16	1	35.10	0	0.00	35.45	1	1,897	0.05%
2018/03/13	0.4	35.20	0	0.00	35.40	0.4	1,873	0.02%
2018/03/12	0.3	35.50	0	0.00	35.55	0.3	1,831	0.02%
2018/03/09	0	0.00	1	35.85	36.00	-1	1,801	-0.06%
2018/03/08	1	36.25	0	0.00	36.15	1	1,779	0.06%
2018/03/07	2	36.10	2	35.85	35.65	0	1,714	0.00%
2018/03/05	0.3	35.00	0	0.00	35.20	0.3	1,645	0.02%
2018/03/02	2	36.20	5	36.15	35.90	-3	1,565	-0.19%
2018/03/01	12	34.65	12	34.80	34.95	0	1,357	0.00%
2018/02/27	0	0.00	7	34.20	33.95	-7	1,273	-0.55%
2018/02/26	0	0.00	4	33.65	34.30	-4	1,256	-0.32%
2018/02/21	0	0.00	5.5	32.72	32.95	-5.5	1,250	-0.44%
2018/02/12	0	0.00	12	32.30	32.30	-12	1,249	-0.96%
2018/02/07	0.5	32.20	1.5	32.13	32.20	-1	1,259	-0.08%
2018/02/06	4.2	32.00	0	0.00	31.85	4.2	1,254	0.33%
2018/02/05	0	0.00	0.6	33.40	33.40	-0.6	1,218	-0.05%
2018/02/02	0	0.00	4	33.60	33.70	-4	1,234	-0.32%
2018/01/31	0	0.00	1	34.00	34.00	-1	1,346	-0.07%
2018/01/19	6	34.70	0	0.00	34.45	6	1,482	0.40%
2018/01/18	0.1	34.40	0	0.00	34.50	0.1	1,583	0.01%
2018/01/17	5	34.31	5	34.54	34.65	0	1,570	0.00%
2018/01/15	0	0.00	1	33.85	33.75	-1	1,556	-0.06%
2018/01/12	1	34.05	0	0.00	34.05	1	1,613	0.06%
2018/01/10	0	0.00	4	34.30	34.20	-4	1,640	-0.24%