大成 (1210)-元大-永康券商分點個股進出

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
57.0
漲跌
▼0.4
漲幅
-0.70%
成交量
981張
產業
上市食品類股
1117人加入追蹤

立即追蹤
本地時間:13:30

三大法人
融資融券
八大官股
籌碼集中度
籌碼分析
券商分點買賣
券商分點績效
股權分散表

大成 (1210)籌碼相關－元大-永康券商分點個股進出

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

元大-永康券商分點個股進出
元大-永康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
2024/05/03	3	57.07	0	0.00	57.00	3	2,189	0.14%
2024/04/29	0.1	57.20	2.1	57.44	57.50	-2	2,193	-0.09%
2024/04/25	0	0.00	1	57.10	57.40	-1	2,166	-0.05%
2024/04/24	4	57.10	0	0.00	57.00	4	2,175	0.18%
2024/04/23	1	56.50	1.3	57.08	57.40	-0.3	2,142	-0.01%
2024/04/22	1	56.80	0	0.00	56.40	1	2,093	0.05%
2024/04/19	2.2	55.16	0	0.00	55.50	2.2	2,041	0.11%
2024/04/16	9	55.20	0	0.00	55.20	9	1,952	0.46%
2024/04/15	1	56.30	0.1	56.60	56.30	0.9	1,925	0.05%
2024/04/11	0.1	57.60	0	0.00	57.40	0.1	1,887	0.00%
2024/04/10	1	58.10	0	0.00	58.00	1	1,884	0.05%
2024/04/09	0.1	57.90	0	0.00	58.00	0.1	1,899	0.00%
2024/04/08	0.1	57.80	0	0.00	58.00	0.1	1,904	0.00%
2024/04/03	2	57.50	0	0.00	57.60	2	1,944	0.10%
2024/04/02	1	57.90	0	0.00	57.80	1	1,933	0.05%
2024/04/01	0	0.00	2	58.10	58.20	-2	1,935	-0.10%
2024/03/28	0	0.00	1	57.90	57.70	-1	1,946	-0.05%
2024/03/25	0.1	57.90	0.2	57.90	57.70	-0.1	2,116	0.00%
2024/03/22	0	0.00	1	57.60	57.60	-1	2,179	-0.05%
2024/03/21	1	58.20	1	58.20	58.20	0	2,232	0.00%
2024/03/20	0	0.00	1.1	58.65	58.20	-1.1	2,225	-0.05%
2024/03/19	2	57.50	0.1	57.50	57.20	1.9	2,207	0.09%
2024/03/18	2.5	56.62	0	0.00	57.10	2.5	2,213	0.11%
2024/03/15	7.2	57.05	0.2	57.50	56.80	7	2,172	0.32%
2024/03/13	0.3	60.50	3.1	60.29	60.10	-2.8	1,902	-0.15%
2024/03/12	0	0.00	3	60.20	60.10	-3	1,898	-0.16%
2024/03/11	3	59.80	0	0.00	59.60	3	1,910	0.16%
2024/03/08	0	0.00	1	59.30	59.40	-1	1,923	-0.05%
2024/03/07	0	0.00	2	59.90	60.30	-2	1,920	-0.10%
2024/03/06	1	60.50	1	60.50	60.40	0	1,916	0.00%
2024/03/05	0	0.00	1.3	60.26	60.30	-1.3	1,911	-0.07%
2024/03/01	0	0.00	1	59.00	58.90	-1	1,854	-0.05%
2024/02/26	0.1	59.10	10.8	59.04	59.00	-10.7	1,879	-0.57%
2024/02/23	0	0.00	3.3	58.92	58.70	-3.3	1,881	-0.17%
2024/02/22	1	58.60	0	0.00	58.60	1	1,887	0.05%
2024/02/21	2	58.45	3.1	58.50	58.50	-1.1	1,882	-0.06%
2024/02/19	2	57.10	2.2	57.87	58.00	-0.2	1,861	-0.01%
2024/02/15	2.2	57.30	0.2	57.20	57.20	2	1,855	0.11%
2024/02/05	12	58.21	2.1	58.20	58.20	9.9	1,837	0.54%
2024/02/02	0	0.00	0.1	58.00	58.00	-0.1	1,856	-0.01%
2024/01/30	0	0.00	0.1	58.00	57.70	-0.1	1,838	-0.01%
2024/01/26	2	58.35	3.6	58.15	58.20	-1.6	1,838	-0.09%
2024/01/25	0	0.00	6	57.95	58.10	-6	1,832	-0.33%
2024/01/24	0	57.60	0	0.00	57.50	0	1,828	0.00%
2024/01/23	0	0.00	0.1	57.80	57.80	-0.1	1,842	-0.01%
2024/01/22	1	57.30	0	0.00	57.40	1	1,835	0.05%
2024/01/18	0.1	57.10	0	0.00	57.10	0.1	1,838	0.00%
2024/01/17	0.1	57.30	0	0.00	57.70	0.1	1,820	0.00%
2024/01/15	0.1	57.80	0	0.00	58.00	0.1	1,790	0.01%
2024/01/12	1	57.10	2	57.00	57.00	-1	1,802	-0.06%
2024/01/11	0	0.00	3	57.07	56.80	-3	1,783	-0.17%
2024/01/10	61	56.80	0	0.00	57.00	61	1,787	3.41%
2024/01/09	0.1	57.30	0	0.00	57.10	0.1	1,785	0.01%
2024/01/05	0.1	57.80	0	0.00	57.60	0.1	1,778	0.01%
2024/01/04	10.1	58.40	0	0.00	58.20	10.1	1,757	0.57%
2024/01/03	0.1	58.70	0.1	58.70	58.80	0.1	1,751	0.00%
2024/01/02	1	58.60	1.2	58.69	58.90	-0.2	1,724	-0.01%
2023/12/29	0.3	58.68	5	58.60	58.50	-4.7	1,711	-0.28%
2023/12/28	0.1	57.70	5	57.70	57.80	-5	1,701	-0.29%
2023/12/27	0.1	57.70	0	0.00	57.50	0.1	1,728	0.00%
2023/12/25	0.1	58.00	0	0.00	57.70	0.1	1,731	0.00%
2023/12/22	0.1	58.50	0	0.00	59.00	0.1	1,706	0.01%
2023/12/21	0.6	58.71	2	59.05	59.20	-1.4	1,653	-0.08%
2023/12/20	0	58.30	0	0.00	58.80	0	1,617	0.00%
2023/12/19	0	58.40	0	0.00	58.60	0	1,565	0.00%
2023/12/18	0.3	57.90	5.1	57.94	58.40	-4.7	1,500	-0.31%
2023/12/15	1	56.70	0.5	57.00	57.00	0.5	1,464	0.03%
2023/12/13	0.1	56.40	0	0.00	56.30	0.1	1,457	0.01%
2023/12/08	0	0.00	2	57.30	57.20	-2	1,479	-0.14%
2023/12/07	1.7	56.99	0	0.00	56.80	1.7	1,478	0.11%
2023/12/06	0.6	57.27	2	57.20	57.40	-1.4	1,471	-0.10%
2023/12/05	0	0.00	1	56.50	56.50	-1	1,442	-0.07%
2023/12/04	0.5	56.04	2.1	56.35	56.10	-1.6	1,426	-0.11%
2023/12/01	0	0.00	1	56.30	55.80	-1	1,431	-0.07%
2023/11/30	0.3	56.12	0.2	56.10	56.30	0.1	1,445	0.00%
2023/11/29	0.4	55.74	0.1	55.70	55.90	0.2	1,487	0.01%
2023/11/28	0.1	55.40	3	55.67	55.80	-2.9	1,486	-0.20%
2023/11/27	0	0.00	0.2	55.20	55.00	-0.2	1,488	-0.01%
2023/11/22	0.3	54.82	0.1	54.80	54.90	0.2	1,475	0.01%
2023/11/21	0.1	54.40	0	0.00	54.50	0.1	1,468	0.01%
2023/11/20	0.1	53.80	0.2	53.80	53.60	-0.2	1,457	-0.01%
2023/11/16	0.5	54.06	0	0.00	54.00	0.5	1,450	0.03%
2023/11/15	0.1	53.70	0.2	53.70	53.90	-0.2	1,460	-0.01%
2023/11/13	0.2	53.53	0	0.00	53.00	0.2	1,542	0.01%
2023/11/10	0.1	53.70	3	53.80	53.60	-3	1,573	-0.19%
2023/11/06	2	52.70	0	0.00	52.80	2	1,773	0.11%
2023/11/03	0	0.00	1	52.60	52.50	-1	2,027	-0.05%
2023/10/31	0.1	51.30	0	0.00	50.80	0.1	2,536	0.00%
2023/10/27	0.1	51.80	0	0.00	51.90	0.1	2,967	0.00%
2023/10/25	0.1	52.30	0	0.00	51.90	0.1	3,144	0.00%
2023/10/20	1.1	51.14	1	51.40	51.20	0.1	3,351	0.00%
2023/10/19	0.1	52.00	1	52.00	51.80	-0.9	3,414	-0.03%
2023/10/18	3.1	51.77	0	0.00	51.60	3.1	3,558	0.09%
2023/10/17	1.1	52.21	0	0.00	52.20	1.1	3,714	0.03%
2023/10/12	0	0.00	1	53.10	53.20	-1	4,329	-0.02%
2023/10/04	6.1	52.19	0	0.00	52.10	6.1	4,499	0.14%
2023/10/03	1.1	53.02	1	53.30	53.10	0.1	4,501	0.00%
2023/10/02	0.1	54.00	0	0.00	53.80	0.1	4,483	0.00%
2023/09/25	0	0.00	1	55.20	55.20	-1	4,530	-0.02%
2023/09/22	2	54.00	0	0.00	54.00	2	4,532	0.04%
2023/09/19	0	0.00	1	54.80	54.40	-1	4,511	-0.02%
2023/09/15	11	55.31	0	55.60	55.60	11	4,497	0.24%
2023/09/14	0	0.00	1	54.90	54.90	-1	4,512	-0.02%
2023/09/12	3	54.10	1	53.90	54.20	2	4,490	0.04%
2023/09/06	0	0.00	1	55.20	54.80	-1	4,493	-0.02%
2023/09/05	1	55.30	0	0.00	55.40	1	4,475	0.02%
2023/09/04	0.1	56.20	22	56.01	56.10	-22	4,468	-0.49%
2023/08/31	22	54.60	1	54.90	54.60	21	4,413	0.48%
2023/08/30	1	54.30	1.1	54.61	54.30	-0.1	4,399	0.00%
2023/08/28	0.2	54.20	0	0.00	54.20	0.2	4,392	0.00%
2023/08/25	0	0.00	2	54.50	54.30	-2	4,397	-0.05%
2023/08/24	1	53.80	1	54.10	53.80	0	4,399	0.00%
2023/08/23	0	0.00	1.4	54.50	54.30	-1.4	4,391	-0.03%
2023/08/22	0	0.00	0.6	54.50	54.60	-0.6	4,391	-0.01%
2023/08/21	1	54.70	0	0.00	54.30	1	4,400	0.02%
2023/08/18	2.7	54.90	6	54.70	54.70	-3.3	4,388	-0.07%
2023/08/17	3.3	53.62	0	0.00	54.00	3.3	4,363	0.07%
2023/08/11	9.1	53.92	4	54.10	54.10	5.1	4,299	0.12%
2023/08/10	7.1	53.96	4	54.30	54.30	3.1	4,311	0.07%
2023/08/09	22.1	54.09	10	55.27	55.40	12.1	4,248	0.28%
2023/08/07	3	58.33	7	58.83	58.80	-4	3,956	-0.10%
2023/08/04	12.2	56.54	0	60.80	56.70	12.2	3,866	0.32%
2023/08/02	9	62.99	10.1	62.19	61.40	-1.1	3,623	-0.03%
2023/08/01	17	61.94	24.1	62.08	62.20	-7.1	3,484	-0.20%
2023/07/31	0	0.00	12.4	60.01	59.80	-12.4	3,311	-0.37%
2023/07/28	0	0.00	2.2	59.37	59.40	-2.2	3,249	-0.07%
2023/07/27	0.1	58.50	1	59.50	59.50	-0.9	3,234	-0.03%
2023/07/26	0	0.00	0	59.03	59.00	0	3,191	0.00%
2023/07/25	1	58.40	0	0.00	58.10	1	3,113	0.03%
2023/07/24	1	59.40	2	59.50	59.00	-1	3,044	-0.03%
2023/07/21	1	58.60	5.5	58.98	59.00	-4.5	2,974	-0.15%
2023/07/20	2	58.70	18.2	58.41	58.60	-16.2	2,857	-0.57%
2023/07/19	3	57.43	2.1	56.32	56.30	0.9	2,690	0.03%
2023/07/18	9	56.84	6.2	57.76	55.90	2.8	2,564	0.11%
2023/07/17	4.1	56.07	20.3	55.52	55.90	-16.2	2,333	-0.69%
2023/07/14	1	52.30	2	53.20	52.60	-1	2,096	-0.05%
2023/07/12	1	52.00	0	0.00	51.80	1	2,081	0.05%
2023/07/11	0.1	52.00	0	0.00	52.00	0.1	2,083	0.00%
2023/07/10	0	0.00	1	52.30	52.50	-1	2,058	-0.05%
2023/07/07	0	52.00	0	0.00	51.80	0	2,037	0.00%
2023/07/06	0.1	52.70	0	0.00	52.10	0.1	2,036	0.00%
2023/06/30	0	0.00	0.1	53.40	53.30	-0.1	2,091	0.00%
2023/06/27	0	0.00	2.2	52.19	52.00	-2.2	2,048	-0.11%
2023/06/21	0.1	51.64	0	0.00	52.10	0.1	2,051	0.01%
2023/06/20	3	51.23	2.1	51.40	51.40	0.9	2,044	0.05%
2023/06/16	0.1	52.60	0	0.00	52.50	0.1	2,011	0.00%
2023/06/15	0	52.70	0.1	52.70	52.90	0	2,005	0.00%
2023/06/14	1	52.50	0	0.00	52.50	1	2,014	0.05%
2023/06/13	1	52.60	2	52.75	52.90	-1	2,007	-0.05%
2023/06/12	1	53.00	1	52.90	52.70	0	2,005	0.00%
2023/06/09	0	0.00	2	53.45	53.50	-2	2,013	-0.10%
2023/06/08	0	53.30	1	53.30	53.50	-1	2,029	-0.05%
2023/06/07	0	0.00	2.2	52.90	53.30	-2.2	2,039	-0.11%
2023/06/05	0	0.00	1.1	53.10	53.00	-1.1	2,074	-0.05%
2023/06/02	2	53.20	1	53.10	53.20	1	2,130	0.05%
2023/06/01	0.2	52.80	0	0.00	52.70	0.2	2,211	0.01%
2023/05/31	1	52.50	0	0.00	52.50	1	2,283	0.04%
2023/05/30	0	0.00	3	53.27	53.30	-3	2,359	-0.13%
2023/05/26	1	53.00	0	0.00	53.10	1	2,677	0.04%
2023/05/25	1	53.10	0	0.00	53.30	1	2,736	0.04%
2023/05/23	1	54.50	4.1	54.67	54.00	-3.1	2,765	-0.11%
2023/05/22	0	0.00	4	53.73	53.70	-4	2,722	-0.15%
2023/05/19	0.2	53.05	1	53.20	53.10	-0.8	2,668	-0.03%
2023/05/17	0	0.00	1	53.50	53.50	-1	2,642	-0.04%
2023/05/15	0	0.00	1	52.80	52.80	-1	2,561	-0.04%
2023/05/12	1	52.50	0	0.00	52.50	1	2,568	0.04%
2023/05/11	1	52.50	0	0.00	52.00	1	2,560	0.04%
2023/05/10	2	53.10	2	53.00	53.30	0	2,533	0.00%
2023/05/08	0	0.00	5	53.70	53.50	-5	2,441	-0.20%
2023/05/05	0	0.00	1.5	52.63	52.80	-1.5	2,366	-0.06%
2023/05/04	5	52.06	0	0.00	51.80	5	2,330	0.21%
2023/05/03	0	0.00	1	52.40	52.20	-1	2,273	-0.04%
2023/05/02	0	0.00	1	52.00	51.80	-1	2,255	-0.04%
2023/04/28	1.1	51.19	0	0.00	51.30	1.1	2,254	0.05%
2023/04/27	0.1	51.10	0	0.00	51.10	0.1	2,255	0.00%
2023/04/26	0	0.00	2	51.15	51.30	-2	2,263	-0.09%
2023/04/25	1.1	50.94	0	0.00	50.90	1.1	2,254	0.05%
2023/04/21	3.6	52.02	1	51.60	51.40	2.6	2,232	0.12%
2023/04/20	1	52.40	0	0.00	52.00	1	2,229	0.04%
2023/04/19	0	0.00	8.3	52.68	52.60	-8.3	2,223	-0.37%
2023/04/18	1	53.10	1.1	53.09	52.70	-0.1	2,199	0.00%
2023/04/17	0	0.00	7	53.03	52.80	-7	2,156	-0.32%
2023/04/13	0.1	51.70	3	51.73	52.00	-2.9	2,064	-0.14%
2023/04/12	0	0.00	1	51.20	51.00	-1	2,039	-0.05%
2023/04/10	0.1	51.70	0	0.00	52.00	0.1	2,049	0.00%
2023/04/07	0	0.00	1	52.10	51.90	-1	2,035	-0.05%
2023/04/06	0	0.00	5.2	52.10	51.90	-5.2	2,013	-0.26%
2023/03/31	3	50.97	6.1	50.93	51.10	-3.1	1,972	-0.15%
2023/03/30	0.1	50.37	3	50.30	50.30	-2.9	1,938	-0.15%
2023/03/28	0.1	50.20	0	0.00	50.30	0.1	1,934	0.01%
2023/03/27	0	0.00	4	49.90	50.20	-4	1,924	-0.21%
2023/03/24	1	49.80	0	0.00	49.90	1	1,914	0.05%
2023/03/20	6	49.81	0	0.00	49.65	6	1,878	0.32%
2023/03/17	4	50.00	0	0.00	49.85	4	1,866	0.21%
2023/03/13	0	0.00	5	50.08	50.10	-5	1,813	-0.28%
2023/03/10	0.1	50.30	3.1	50.37	50.30	-3	1,791	-0.17%
2023/03/09	1	51.20	1	51.20	51.10	0	1,772	0.00%
2023/03/08	0	0.00	2	51.40	51.30	-2	1,767	-0.11%
2023/03/07	0	0.00	6	51.55	51.20	-6	1,730	-0.35%
2023/03/06	0	0.00	4.2	51.66	51.30	-4.2	1,673	-0.25%
2023/03/03	0.1	50.20	0	0.00	50.20	0.1	1,590	0.00%
2023/03/02	21.6	50.66	1	50.00	50.00	20.6	1,515	1.36%
2023/03/01	9.9	53.59	19	54.65	51.10	-9.1	1,410	-0.65%
2023/02/24	0.1	49.70	0	0.00	50.60	0.1	1,105	0.00%
2023/02/23	3.5	50.00	2.1	50.17	49.55	1.4	1,057	0.13%
2023/02/22	4.3	48.97	1.2	48.31	49.05	3.1	984	0.31%
2023/02/21	3.7	48.18	0	0.00	48.65	3.7	950	0.39%
2023/02/20	1.6	47.53	0	0.00	47.75	1.6	929	0.17%
2023/02/17	0.1	47.18	0	0.00	47.05	0.1	922	0.01%
2023/02/16	0	47.15	0	0.00	47.30	0	929	0.00%
2023/02/15	0	0.00	0.1	47.00	46.85	-0.1	929	-0.01%
2023/02/10	1.1	46.37	0	0.00	46.35	1.1	925	0.12%
2023/02/09	1.2	47.28	0	0.00	47.25	1.2	896	0.13%
2023/02/08	0	47.60	0	0.00	47.60	0	890	0.00%
2023/02/06	3	46.57	1	46.45	46.65	2	874	0.23%
2023/02/03	1	46.50	0.1	46.80	46.85	1	863	0.11%
2023/02/02	0	0.00	0.2	46.29	46.20	-0.2	842	-0.02%
2023/02/01	2.2	45.93	0	0.00	45.80	2.2	841	0.26%
2023/01/31	0	0.00	1	46.40	46.30	-1	830	-0.12%
2023/01/30	1.1	45.82	0	0.00	45.65	1.1	834	0.13%
2023/01/13	0	0.00	0.5	46.20	46.10	-0.5	834	-0.06%
2023/01/06	0	45.40	0	0.00	45.25	0	857	0.00%
2023/01/05	0	45.40	0	0.00	45.20	0	860	0.00%
2023/01/04	0	45.50	0	0.00	45.35	0	863	0.00%
2022/12/30	0	45.60	1	45.55	45.55	-1	858	-0.11%
2022/12/29	0	45.60	0	0.00	45.40	0	855	0.00%
2022/12/28	0	46.35	0	0.00	46.05	0	851	0.00%
2022/12/27	0	45.15	0	0.00	45.35	0	816	0.00%
2022/12/26	0.3	45.38	0	0.00	45.00	0.3	822	0.03%
2022/12/19	0	44.45	0	0.00	44.30	0	815	0.00%
2022/12/16	0.1	44.75	0	0.00	44.35	0.1	811	0.01%
2022/12/02	0	0.00	0.3	44.80	44.75	-0.3	790	-0.04%
2022/11/25	0.1	44.25	0	0.00	44.05	0.1	750	0.01%
2022/11/22	0	43.15	0	0.00	43.35	0	763	0.00%
2022/11/18	0	43.35	0	0.00	43.25	0	786	0.00%
2022/11/17	1	43.25	0	0.00	43.25	1	798	0.13%
2022/11/16	1.1	42.81	0	0.00	42.75	1.1	803	0.13%
2022/11/15	0	43.29	0.1	43.35	43.30	-0.1	801	-0.01%
2022/11/14	0	42.70	0	0.00	42.90	0	795	0.00%
2022/11/11	0	42.20	2	42.15	42.05	-2	791	-0.25%
2022/11/10	0	41.80	0	0.00	41.70	0	790	0.00%
2022/11/09	1	41.60	1	41.90	41.90	0	790	0.00%
2022/11/08	0.1	42.00	0	0.00	41.90	0.1	792	0.01%
2022/11/07	0	41.50	5	41.55	41.60	-5	798	-0.62%
2022/11/03	1	40.90	0	0.00	41.05	1	808	0.12%
2022/11/02	0.5	41.50	0.3	41.50	41.20	0.2	807	0.03%
2022/10/31	0	40.40	0	0.00	40.20	0	792	0.00%
2022/10/28	1	40.20	0	0.00	39.95	1	799	0.13%
2022/10/27	1	40.10	0	0.00	40.40	1	792	0.13%
2022/10/26	5	40.00	0	0.00	40.05	5	786	0.64%
2022/10/25	2.1	40.26	0.9	40.35	40.30	1.2	771	0.16%
2022/10/24	0.1	41.90	0	0.00	41.70	0.1	755	0.02%
2022/10/21	0	42.15	0	0.00	42.00	0	749	0.00%
2022/10/20	0.1	42.42	0	0.00	42.80	0.1	737	0.01%
2022/10/19	0.2	44.00	0.2	44.20	43.85	0	668	0.00%
2022/10/17	2	43.00	4.5	42.92	43.20	-2.5	667	-0.37%
2022/10/14	0	43.30	0	0.00	43.55	0	665	0.00%
2022/10/13	0.1	42.93	0	0.00	42.75	0.1	667	0.01%
2022/10/12	0.1	43.36	0	0.00	43.35	0.1	659	0.02%
2022/10/11	0	0.00	4.1	43.61	43.80	-4.1	652	-0.63%
2022/10/07	0	44.87	0	0.00	44.75	0	649	0.00%
2022/10/05	0	44.90	0	0.00	45.00	0	648	0.00%
2022/10/04	1.1	44.01	0	0.00	44.40	1.1	646	0.16%
2022/10/03	0.1	44.05	0	0.00	44.00	0.1	641	0.01%
2022/09/30	0.1	44.84	1.3	44.58	44.50	-1.2	641	-0.19%
2022/09/29	0.1	45.50	1	45.40	45.45	-0.9	631	-0.15%
2022/09/28	11	45.30	0	0.00	45.25	11	622	1.77%
2022/09/27	0	46.70	0	0.00	46.60	0	619	0.00%
2022/09/26	0.2	47.07	0	0.00	46.90	0.2	625	0.03%
2022/09/23	0	47.70	0	0.00	47.30	0	628	0.00%
2022/09/20	2	47.80	0	0.00	47.95	2	635	0.31%
2022/09/19	0	47.98	0	0.00	47.70	0	646	0.00%
2022/09/14	1	48.35	0	0.00	48.30	1	669	0.15%
2022/09/07	0	48.00	0	0.00	47.75	0	692	0.00%
2022/09/06	0.1	48.40	0	0.00	48.20	0.1	694	0.01%
2022/09/05	0	48.50	0	0.00	48.45	0	700	0.00%
2022/08/30	1	48.90	0	0.00	49.15	1	699	0.14%
2022/08/24	0	0.00	1	50.20	50.20	-1	652	-0.15%
2022/08/23	1	49.95	0	0.00	49.95	1	655	0.15%
2022/08/18	2	49.03	0	0.00	49.10	2	658	0.30%
2022/08/17	1	49.65	0	0.00	49.50	1	655	0.15%
2022/08/16	10	49.75	3	49.75	49.55	7	667	1.05%
2022/08/15	0	49.10	0	0.00	49.70	0	674	0.00%
2022/08/10	1	47.85	0	0.00	47.60	1	702	0.14%
2022/08/09	2	47.85	0	0.00	48.10	2	721	0.28%
2022/08/05	1	47.40	0	0.00	47.35	1	760	0.13%
2022/08/04	0.2	46.94	0	0.00	47.20	0.2	800	0.02%
2022/08/03	1	47.00	0	0.00	47.15	1	834	0.12%
2022/08/02	0	47.85	0	0.00	47.55	0	847	0.00%
2022/08/01	0	48.50	0	0.00	48.40	0	874	0.00%
2022/07/29	0	49.10	0	0.00	48.90	0	888	0.00%
2022/07/28	1	48.80	0	0.00	48.95	1	897	0.11%
2022/07/26	3	48.75	0	0.00	48.80	3	945	0.32%
2022/07/20	4	47.73	0	0.00	47.70	4	1,018	0.39%
2022/07/19	0	47.10	0	0.00	47.35	0	1,033	0.00%
2022/07/18	0.1	46.95	0	0.00	46.95	0.1	1,048	0.01%
2022/07/15	0	47.35	0	0.00	46.85	0	1,102	0.00%
2022/07/13	0.1	47.29	0	0.00	47.40	0.1	1,220	0.01%
2022/07/11	1	47.30	0	0.00	47.50	1	1,465	0.07%
2022/07/08	1.1	47.23	0	0.00	47.20	1.1	1,510	0.07%
2022/07/05	0.5	48.80	0	0.00	48.85	0.5	1,557	0.03%
2022/07/04	0	48.30	0	0.00	48.65	0	1,563	0.00%
2022/07/01	0	47.50	0.5	47.60	47.35	-0.5	1,567	-0.03%
2022/06/27	1	47.75	0	0.00	47.80	1	1,625	0.06%
2022/06/24	3	47.62	0	0.00	47.70	3	1,650	0.18%
2022/06/23	0	46.80	0	0.00	47.05	0	1,698	0.00%
2022/06/22	0	47.08	0	0.00	46.85	0	1,694	0.00%
2022/06/21	0	47.25	0	0.00	47.35	0	1,694	0.00%
2022/06/20	0	47.50	0	0.00	47.00	0	1,695	0.00%
2022/06/17	0	48.00	0	0.00	47.60	0	1,699	0.00%
2022/06/16	0	48.90	0	0.00	48.70	0	1,703	0.00%
2022/06/14	0	47.60	0	0.00	47.75	0	1,740	0.00%
2022/06/13	0	48.35	0	0.00	47.90	0	1,750	0.00%
2022/06/08	0	48.90	0	0.00	49.00	0	1,832	0.00%
2022/06/07	0.2	48.95	0	0.00	48.65	0.2	1,845	0.01%
2022/06/06	0	49.00	0	0.00	48.85	0	1,862	0.00%
2022/06/02	0	48.80	0	0.00	48.60	0	1,903	0.00%
2022/06/01	0	49.35	0	0.00	49.10	0	1,936	0.00%
2022/05/31	5	48.71	0	0.00	49.40	5	1,952	0.26%
2022/05/30	0	48.75	0	0.00	48.90	0	1,950	0.00%
2022/05/27	0	48.65	0	0.00	48.50	0	1,952	0.00%
2022/05/25	0	47.70	0	0.00	47.75	0	1,970	0.00%
2022/05/24	0.1	47.55	0	0.00	47.05	0.1	2,006	0.00%
2022/05/23	0.5	48.05	0	0.00	47.55	0.5	2,000	0.03%
2022/05/20	1	47.30	0	0.00	47.45	1	2,021	0.05%
2022/05/19	0	47.00	0	0.00	47.05	0	2,032	0.00%
2022/05/18	3	47.15	0	0.00	47.50	3	2,142	0.14%
2022/05/17	4.3	47.29	0	0.00	46.90	4.3	2,132	0.20%
2022/05/16	7.1	47.14	0	0.00	47.25	7.1	2,132	0.33%
2022/05/13	0	47.65	1	47.35	47.45	-1	2,147	-0.04%
2022/05/12	2.1	47.79	0.5	48.10	47.35	1.6	2,147	0.08%
2022/05/11	0.5	49.15	0	0.00	48.80	0.5	2,126	0.02%
2022/05/10	0.1	49.91	2	49.70	49.95	-1.9	2,094	-0.09%
2022/05/09	0.1	50.99	0	0.00	50.40	0.1	2,080	0.01%
2022/05/05	0.1	52.40	0	0.00	52.10	0.1	2,085	0.00%
2022/05/04	0	52.26	0	0.00	52.00	0	2,073	0.00%
2022/04/29	0.1	53.00	0	0.00	52.80	0.1	2,045	0.00%
2022/04/28	0.5	54.00	0	0.00	53.20	0.5	2,053	0.02%
2022/04/27	4	52.55	0	0.00	52.50	4	2,041	0.20%
2022/04/20	0	54.80	1	55.60	55.60	-1	1,941	-0.05%
2022/04/15	1	56.40	3.1	55.28	55.30	-2.1	1,743	-0.12%
2022/04/14	0	54.50	7	54.77	54.90	-7	1,625	-0.43%
2022/04/13	1	54.30	0	0.00	54.40	1	1,587	0.06%
2022/04/12	1	54.50	1	54.30	54.20	0	1,579	0.00%
2022/04/11	0	0.00	1	54.90	54.90	-1	1,578	-0.07%
2022/04/08	1	55.00	0	0.00	54.90	1	1,571	0.06%
2022/04/07	1	55.20	0	0.00	54.80	1	1,563	0.06%
2022/04/06	0.1	55.00	0	0.00	55.20	0.1	1,560	0.00%
2022/03/29	0.2	54.60	0.2	54.60	54.70	0	1,528	0.00%
2022/03/28	2.3	53.76	3	54.17	54.50	-0.7	1,502	-0.05%
2022/03/25	0.2	53.07	0	0.00	53.00	0.2	1,446	0.01%
2022/03/24	2	53.10	0	0.00	53.30	2	1,457	0.14%
2022/03/18	1	52.50	0	0.00	52.50	1	1,466	0.07%
2022/03/17	1.1	52.80	0	0.00	52.80	1.1	1,440	0.07%
2022/03/16	1	52.30	0	0.00	52.40	1	1,426	0.07%
2022/03/15	1.1	52.23	0	0.00	52.20	1.1	1,414	0.08%
2022/03/14	4.2	52.82	0.1	52.90	52.60	4.1	1,403	0.29%
2022/03/11	2.4	53.92	0.1	54.00	53.80	2.3	1,355	0.17%
2022/03/10	0	0.00	2	54.20	54.60	-2	1,343	-0.15%
2022/03/09	0.1	53.60	3	53.77	54.00	-3	1,337	-0.22%
2022/03/07	3	54.40	7.5	54.73	54.20	-4.5	1,300	-0.34%
2022/03/04	3	54.93	2.2	55.21	55.00	0.8	1,282	0.06%
2022/03/03	0	0.00	6.5	54.90	54.90	-6.5	1,289	-0.50%
2022/03/02	1	54.30	13.8	54.54	54.60	-12.8	1,294	-0.99%
2022/03/01	0	0.00	16.3	54.59	54.50	-16.3	1,290	-1.26%
2022/02/25	1	54.60	0.2	54.50	54.20	0.9	1,282	0.07%
2022/02/24	0.1	54.60	7	54.30	54.30	-6.9	1,273	-0.54%
2022/02/23	0.1	54.70	0	0.00	54.70	0.1	1,243	0.01%
2022/02/22	2	54.55	0	0.00	54.70	2	1,247	0.16%
2022/02/21	1.2	55.00	1	54.70	54.90	0.2	1,250	0.02%
2022/02/18	0	0.00	15	55.23	55.20	-15	1,239	-1.21%
2022/02/17	1	53.20	0	0.00	53.40	1	1,129	0.09%
2022/02/15	0.8	53.50	3	53.53	53.40	-2.2	1,145	-0.19%
2022/02/10	1	52.90	0	53.10	53.00	1	1,197	0.08%
2022/02/08	0	52.90	0	0.00	52.90	0	1,260	0.00%
2022/01/25	0	52.20	0	0.00	52.20	0	1,273	0.00%
2022/01/24	1.1	52.21	0	0.00	52.20	1.1	1,288	0.09%
2022/01/21	0.1	52.44	0	0.00	52.20	0.1	1,287	0.01%
2022/01/20	0.1	52.38	2	52.10	52.10	-1.9	1,272	-0.15%
2022/01/19	0.2	52.40	0.3	52.40	52.30	-0.1	1,273	-0.01%
2022/01/18	1	52.30	0	0.00	52.20	1	1,286	0.08%
2022/01/17	3	52.17	0	0.00	52.20	3	1,291	0.23%
2022/01/14	0.1	52.40	0	0.00	52.30	0.1	1,284	0.01%
2022/01/12	0	0.00	0.2	52.40	52.30	-0.2	1,316	-0.02%
2022/01/11	10.1	52.20	0	0.00	52.30	10.1	1,312	0.77%
2022/01/10	1.1	52.42	0	0.00	52.50	1.1	1,312	0.08%
2022/01/07	1.3	52.28	0	0.00	52.40	1.3	1,317	0.10%
2022/01/04	2.1	52.56	0	0.00	52.70	2.1	1,315	0.16%
2021/12/30	1	53.20	0	0.00	53.40	1	1,304	0.08%
2021/12/29	1	53.40	0	0.00	53.40	1	1,310	0.08%
2021/12/28	0	0.00	1	53.30	53.60	-1	1,313	-0.08%
2021/12/27	3	52.73	0	0.00	52.70	3	1,303	0.23%
2021/12/24	0	0.00	1	52.70	52.70	-1	1,358	-0.07%
2021/12/22	1	52.60	1	52.60	52.60	0	1,377	0.00%
2021/12/21	0	52.50	0	0.00	52.50	0	1,394	0.00%
2021/12/20	0.2	52.50	0	0.00	52.20	0.2	1,416	0.01%
2021/12/17	0.1	52.50	0	0.00	52.30	0.1	1,405	0.01%
2021/12/14	1	52.50	7.1	52.50	52.40	-6.1	1,429	-0.43%
2021/12/10	0	0.00	2.1	52.71	52.70	-2.1	1,444	-0.14%
2021/12/06	0.1	52.60	0	0.00	52.30	0.1	1,512	0.01%
2021/12/03	0	0.00	0.1	52.30	52.20	-0.1	1,517	0.00%
2021/12/02	1.1	52.11	0	0.00	52.00	1.1	1,521	0.07%
2021/12/01	0	52.30	0	0.00	52.20	0	1,533	0.00%
2021/11/30	0.1	52.34	0	0.00	52.00	0.1	1,570	0.01%
2021/11/29	0.2	52.48	0	0.00	52.20	0.2	1,570	0.01%
2021/11/26	0	52.80	0	0.00	52.50	0	1,576	0.00%
2021/11/25	0	52.90	0	0.00	52.80	0	1,582	0.00%
2021/11/24	0	52.95	0	0.00	52.70	0	1,611	0.00%
2021/11/23	0	52.90	0	0.00	52.70	0	1,617	0.00%
2021/11/22	0	53.15	0	0.00	53.00	0	1,630	0.00%
2021/11/19	0	0.00	5	53.20	53.20	-5	1,644	-0.30%
2021/11/18	0.1	53.00	0	0.00	53.30	0.1	1,662	0.00%
2021/11/17	0.2	52.80	2	52.80	52.80	-1.8	1,701	-0.10%
2021/11/16	0	52.77	0	52.80	52.70	0	1,765	0.00%
2021/11/15	4.2	52.56	0	0.00	52.40	4.2	1,802	0.23%
2021/11/12	2	52.75	0	0.00	52.90	2	1,806	0.11%
2021/11/11	9.2	52.20	0	0.00	52.40	9.2	1,825	0.50%
2021/11/10	8.2	51.86	0	0.00	52.20	8.2	1,863	0.44%
2021/11/09	6.1	52.38	1	52.80	52.20	5.1	1,877	0.27%
2021/11/08	5.3	52.69	0	0.00	52.90	5.3	1,858	0.28%
2021/11/05	2	53.25	0	0.00	53.50	2	1,919	0.10%
2021/11/04	0.1	53.50	0	0.00	53.50	0.1	2,054	0.00%
2021/11/03	1	53.10	8	53.00	53.50	-7	2,249	-0.31%
2021/11/02	2.2	53.04	8	53.18	53.00	-5.8	2,268	-0.26%
2021/11/01	0.8	53.50	6	53.70	53.10	-5.2	2,255	-0.23%
2021/10/29	1	53.70	0	0.00	53.70	1	2,266	0.04%
2021/10/28	1	53.50	0	0.00	53.70	1	2,282	0.04%
2021/10/27	0.1	53.80	0	0.00	53.70	0.1	2,311	0.00%
2021/10/26	1	53.90	0	0.00	53.60	1	2,329	0.04%
2021/10/22	0	0.00	0.2	53.70	53.50	-0.2	2,353	-0.01%
2021/10/20	0	0.00	0.3	54.21	54.00	-0.3	2,368	-0.01%
2021/10/19	0.1	54.50	0	0.00	54.30	0.1	2,363	0.00%
2021/10/14	0	0.00	1	53.70	53.70	-1	2,379	-0.04%
2021/10/13	0.3	53.60	0	0.00	53.40	0.3	2,395	0.01%
2021/10/08	0.1	53.40	0	0.00	53.10	0.1	2,402	0.00%
2021/10/05	4.3	52.62	0	0.00	53.10	4.3	2,443	0.18%
2021/10/04	0.2	53.53	0	0.00	53.20	0.2	2,459	0.01%
2021/10/01	6.3	53.66	3	53.60	53.50	3.3	2,457	0.13%
2021/09/29	0	0.00	7	54.50	54.60	-7	2,413	-0.29%
2021/09/28	0	0.00	0.2	55.60	55.20	-0.2	2,412	-0.01%
2021/09/27	0	0.00	0.1	55.00	55.20	-0.1	2,399	0.00%
2021/09/22	3	54.03	0	0.00	54.10	3	2,450	0.12%
2021/09/17	2	54.20	0	0.00	54.90	2	2,464	0.08%
2021/09/16	1.9	54.50	0	0.00	54.40	1.9	2,469	0.08%
2021/09/15	4.1	54.68	0	0.00	54.60	4.1	2,488	0.16%
2021/09/13	4.1	54.68	0	0.00	54.90	4.1	2,506	0.16%
2021/09/08	2	55.75	0	0.00	55.70	2	2,499	0.08%
2021/09/07	3	56.07	1.7	55.91	56.00	1.3	2,515	0.05%
2021/09/06	1.1	56.32	0	0.00	56.20	1.1	2,541	0.04%
2021/09/03	3	56.30	3	56.80	56.90	0	2,534	0.00%
2021/09/02	1	55.60	0.1	55.60	55.60	0.9	2,503	0.04%
2021/09/01	1	55.30	1.2	55.37	55.50	-0.2	2,487	-0.01%
2021/08/31	0.5	54.49	0	0.00	54.10	0.5	2,463	0.02%
2021/08/30	3	54.13	0	0.00	54.20	3	2,461	0.12%
2021/08/27	0.3	54.60	0	0.00	54.50	0.3	2,439	0.01%
2021/08/26	1	54.30	0	0.00	54.40	1	2,443	0.04%
2021/08/25	1	55.00	0	0.00	54.90	1	2,445	0.04%
2021/08/24	2.1	54.31	0.1	54.50	54.80	2	2,441	0.08%
2021/08/23	1	52.80	8.2	52.82	53.80	-7.2	2,446	-0.29%
2021/08/20	5.1	56.16	33	56.14	56.10	-28	2,392	-1.17%
2021/08/19	3.1	56.31	0	0.00	56.20	3.1	2,337	0.13%
2021/08/18	0	0.00	1	56.70	56.90	-1	2,301	-0.04%
2021/08/17	0.1	57.15	3	57.13	56.80	-2.9	2,295	-0.13%
2021/08/16	3	56.43	3	56.10	56.30	0	2,273	0.00%
2021/08/13	0.1	55.90	1	56.20	55.90	-0.9	2,251	-0.04%
2021/08/12	2.1	55.66	1	55.70	56.10	1.1	2,238	0.05%
2021/08/11	5.4	55.46	0	0.00	55.50	5.4	2,251	0.24%
2021/08/10	10.3	56.76	2	56.80	56.50	8.3	2,183	0.38%
2021/08/09	19.2	57.53	0	0.00	57.50	19.2	2,138	0.90%
2021/08/06	1.1	60.23	5	60.50	60.70	-3.9	1,997	-0.20%
2021/08/05	12.1	60.89	0	0.00	60.80	12.1	2,098	0.58%
2021/08/04	0.2	61.58	7	61.70	61.40	-6.8	2,236	-0.30%
2021/08/03	0.1	61.10	0	0.00	61.00	0.1	2,297	0.00%
2021/08/02	0.3	60.63	0	0.00	60.80	0.3	2,338	0.01%
2021/07/28	0	0.00	2	59.10	59.30	-2	2,358	-0.08%
2021/07/22	0	59.90	0	0.00	59.70	0	2,803	0.00%
2021/07/21	0	0.00	0.5	59.60	59.60	-0.5	2,828	-0.02%
2021/07/20	3.2	59.41	1	59.30	59.30	2.2	2,854	0.08%
2021/07/19	4	59.65	0	0.00	59.80	4	2,928	0.14%
2021/07/13	3	59.50	1	59.70	59.60	2	3,192	0.06%
2021/07/12	2.5	59.88	0	0.00	59.70	2.5	3,230	0.08%
2021/07/09	1	59.60	0	0.00	59.60	1	3,238	0.03%
2021/07/08	2	60.10	0	0.00	60.10	2	3,278	0.06%
2021/07/07	1	60.20	1.6	60.24	60.20	-0.6	3,312	-0.02%
2021/07/06	3	60.30	2.5	60.44	60.40	0.5	3,337	0.01%
2021/07/05	0	0.00	0	60.40	60.40	0	3,351	0.00%
2021/07/02	4	60.40	0	0.00	60.40	4	3,367	0.12%
2021/07/01	2.6	60.23	1	60.10	60.60	1.6	3,386	0.05%
2021/06/30	1	60.20	0	0.00	60.10	1	3,416	0.03%
2021/06/29	3	60.43	0	0.00	60.60	3	3,451	0.09%
2021/06/28	0	0.00	1	60.90	60.80	-1	3,482	-0.03%
2021/06/24	1	59.90	1	59.90	59.90	0	3,475	0.00%
2021/06/23	1	59.00	1.1	59.30	59.30	-0.1	3,478	0.00%
2021/06/17	1	58.70	0	0.00	59.00	1	3,535	0.03%
2021/06/16	0	0.00	1	58.80	59.20	-1	3,566	-0.03%
2021/06/15	0	0.00	4	58.15	59.00	-4	3,558	-0.11%
2021/06/11	1	57.90	2	58.10	57.90	-1	3,538	-0.03%
2021/06/09	1	57.70	1	57.60	57.60	0	3,555	0.00%
2021/06/07	0.1	57.70	2	57.70	57.50	-1.9	3,637	-0.05%
2021/06/04	3	57.97	0	0.00	57.90	3	3,677	0.08%
2021/06/02	1	57.80	0	0.00	58.40	1	3,898	0.03%
2021/06/01	0.2	58.00	0	0.00	58.10	0.2	3,921	0.01%
2021/05/31	3	57.47	4	56.98	57.70	-1	3,986	-0.03%
2021/05/28	1	56.40	2	56.40	56.60	-1	3,988	-0.03%
2021/05/27	1	56.40	1	56.40	56.40	0	3,989	0.00%
2021/05/26	1.3	56.26	5	56.40	56.60	-3.8	4,000	-0.09%
2021/05/24	1	56.70	0	0.00	56.50	1	4,012	0.02%
2021/05/19	3	55.67	1	56.90	56.40	2	4,092	0.05%
2021/05/18	0	0.00	4	56.53	57.00	-4	4,061	-0.10%
2021/05/17	1	55.70	0	0.00	54.50	1	4,039	0.02%
2021/05/14	9	56.47	1	57.20	56.40	8	3,957	0.20%
2021/05/13	2	54.70	6	56.02	56.40	-4	3,896	-0.10%
2021/05/12	5.1	55.05	5	56.50	55.40	0.1	3,777	0.00%
2021/05/11	2	59.95	2	59.55	59.20	0	3,640	0.00%
2021/05/10	6	60.05	5	60.36	60.50	1	3,576	0.03%
2021/05/07	1	58.70	0	0.00	59.20	1	3,533	0.03%
2021/05/06	3	58.21	0	0.00	58.70	3	3,539	0.09%
2021/05/04	11	58.58	0	0.00	58.90	11	3,504	0.31%
2021/05/03	10	60.50	0.9	60.40	60.10	9.1	3,424	0.27%
2021/04/29	13.2	60.54	4	61.03	59.90	9.2	3,364	0.27%
2021/04/28	3	60.57	11.8	60.61	61.30	-8.8	3,249	-0.27%
2021/04/27	2	58.14	0	0.00	58.10	2	3,135	0.06%
2021/04/26	1	57.90	2	57.80	58.00	-1	3,121	-0.03%
2021/04/23	3.4	57.47	0	0.00	57.50	3.4	3,122	0.11%
2021/04/22	1.1	58.42	2	59.25	57.90	-1	3,093	-0.03%
2021/04/20	1	57.60	0	0.00	58.00	1	2,976	0.03%
2021/04/19	0	0.00	1	58.40	58.40	-1	2,966	-0.03%
2021/04/15	0	0.00	1	56.50	56.50	-1	2,932	-0.03%
2021/04/14	0	0.00	1	56.20	56.30	-1	2,957	-0.03%
2021/04/13	0	0.00	1	56.40	56.10	-1	2,959	-0.03%
2021/04/12	0.2	55.15	7	54.89	55.20	-6.8	3,012	-0.22%
2021/04/09	3	54.07	1	54.20	54.20	2	3,138	0.06%
2021/04/08	1.1	54.07	0	0.00	54.40	1.1	3,172	0.04%
2021/04/07	0	0.00	2	54.15	54.50	-2	3,199	-0.06%
2021/04/06	1.1	54.01	2	54.60	54.40	-0.9	3,342	-0.03%
2021/04/01	4.1	54.78	1	54.60	54.50	3.1	3,503	0.09%
2021/03/31	2	54.80	2	55.00	54.60	0	3,561	0.00%
2021/03/29	3.8	54.26	0	0.00	54.20	3.8	3,488	0.11%
2021/03/24	2.6	52.79	0	0.00	52.90	2.6	3,422	0.08%
2021/03/19	3	51.97	0	0.00	51.90	3	3,430	0.09%
2021/03/18	0	0.00	0.1	52.70	52.50	-0.1	3,413	0.00%
2021/03/17	1	52.30	0	0.00	52.50	1	3,452	0.03%
2021/03/15	0	0.00	2	52.45	52.20	-2	3,530	-0.06%
2021/03/12	0	0.00	0.7	52.51	52.70	-0.7	3,521	-0.02%
2021/03/11	4	52.60	1	52.70	52.30	3	3,524	0.09%
2021/03/10	4.2	53.33	1	53.40	53.20	3.2	3,487	0.09%
2021/03/09	1	52.80	3	52.93	53.20	-2	3,445	-0.06%
2021/03/08	15.3	52.30	8	52.31	53.00	7.3	3,366	0.22%
2021/03/05	1	51.20	1	51.00	51.00	0	3,222	0.00%
2021/03/04	0	0.00	1	50.80	50.70	-1	3,212	-0.03%
2021/03/02	0	0.00	4	50.20	49.85	-4	3,113	-0.13%
2021/02/26	1	49.80	0	0.00	50.00	1	3,110	0.03%
2021/02/25	0	0.00	0.1	50.30	50.30	-0.1	3,093	0.00%
2021/02/24	1	50.10	0.1	50.20	50.10	0.9	3,097	0.03%
2021/02/22	3.7	50.25	0	0.00	50.00	3.7	3,049	0.12%
2021/02/18	1	49.35	1	49.65	49.65	0	2,976	0.00%
2021/02/17	1	48.85	3	48.90	48.95	-2	2,983	-0.07%
2021/02/05	0.1	48.40	0	0.00	48.40	0.1	2,987	0.00%
2021/02/02	0.1	48.20	0	0.00	47.85	0.1	3,026	0.00%
2021/02/01	2	47.88	0	0.00	47.90	2	3,001	0.07%
2021/01/29	1	48.25	0	0.00	48.25	1	2,976	0.03%
2021/01/28	0	0.00	2	48.28	48.70	-2	2,964	-0.07%
2021/01/27	0.1	49.00	0	0.00	48.70	0.1	2,948	0.00%
2021/01/25	0	0.00	1	49.00	49.00	-1	2,936	-0.03%
2021/01/21	1	47.70	2	48.00	48.00	-1	2,902	-0.03%
2021/01/20	5	48.16	0	0.00	47.65	5	2,905	0.17%
2021/01/19	0	0.00	2	48.95	48.95	-2	2,857	-0.07%
2021/01/18	0	0.00	1	48.50	48.50	-1	2,862	-0.03%
2021/01/15	9	49.52	0	0.00	48.90	9	2,830	0.32%
2021/01/14	0	0.00	1	50.00	49.85	-1	2,829	-0.04%
2021/01/13	6	50.13	0	0.00	50.10	6	2,822	0.21%
2021/01/11	3	50.73	0	0.00	51.00	3	2,781	0.11%
2021/01/08	1.1	49.82	1	50.20	50.10	0.1	2,724	0.00%
2021/01/07	3	50.00	0	0.00	50.00	3	2,684	0.11%
2021/01/06	2	50.18	2	49.80	49.65	0	2,649	0.00%
2021/01/05	1	50.30	0	0.00	50.20	1	2,609	0.04%
2021/01/04	4	51.63	4	51.85	51.00	0	2,554	0.00%
2020/12/31	4	50.65	1	51.10	50.80	3	2,435	0.12%
2020/12/30	2	49.95	1	50.00	49.95	1	2,412	0.04%
2020/12/29	5	50.54	12	50.90	50.30	-7	2,400	-0.29%
2020/12/28	3.9	49.74	25	50.42	51.00	-21.1	2,253	-0.94%
2020/12/25	0.1	48.30	19	48.45	48.10	-18.9	2,062	-0.92%
2020/12/23	2	46.70	0.1	46.70	46.70	1.9	1,955	0.10%
2020/12/22	0	0.00	5	46.95	46.25	-5	1,979	-0.25%
2020/12/21	1	46.05	0	0.00	46.60	1	2,000	0.05%
2020/12/18	0	0.00	7	46.45	46.45	-7	2,010	-0.35%
2020/12/16	0	0.00	6	45.80	46.00	-6	1,994	-0.30%
2020/12/14	4	46.50	0	0.00	46.30	4	1,980	0.20%
2020/12/10	13	47.59	0	0.00	47.50	13	1,922	0.68%
2020/12/08	3	46.15	0	0.00	46.05	3	1,854	0.16%
2020/12/01	1	46.80	0	0.00	46.60	1	1,919	0.05%
2020/11/30	0	0.00	4	47.25	46.35	-4	2,025	-0.20%
2020/11/27	3	46.80	0	0.00	47.00	3	2,026	0.15%
2020/11/24	4	46.51	0	0.00	46.45	4	2,277	0.18%
2020/11/20	0.1	46.15	0	0.00	46.15	0.1	2,438	0.00%
2020/11/18	1	46.80	0	0.00	46.75	1	2,515	0.04%
2020/11/10	0	0.00	3	45.70	45.90	-3	2,745	-0.11%
2020/11/06	1	45.05	0	0.00	45.00	1	2,764	0.04%
2020/11/05	0	0.00	1	45.25	45.15	-1	2,785	-0.04%
2020/11/02	1	44.80	0	0.00	44.85	1	2,839	0.04%
2020/10/30	0	0.00	1	45.00	44.95	-1	2,832	-0.04%
2020/10/29	1	45.40	0	0.00	45.45	1	2,823	0.04%
2020/10/28	0	0.00	5	45.65	45.70	-5	2,830	-0.18%
2020/10/22	0	0.00	2	45.45	45.25	-2	2,835	-0.07%
2020/10/21	1	45.40	0.6	45.40	45.50	0.4	2,807	0.02%
2020/10/19	0	0.00	1	45.20	45.25	-1	2,816	-0.04%
2020/10/16	1	44.95	37	44.95	44.75	-36	2,821	-1.28%
2020/10/14	1	44.90	73	44.90	44.90	-72	2,906	-2.48%
2020/10/08	0	0.00	112	44.38	44.55	-112	3,068	-3.65%	大賣/鉅額交易
2020/09/30	1	42.00	0	0.00	42.25	1	3,130	0.03%
2020/09/28	1	42.05	0	0.00	42.25	1	3,160	0.03%
2020/09/25	0	0.00	10	42.10	42.10	-10	3,176	-0.31%
2020/09/24	101	41.90	10	42.28	41.50	91	3,190	2.85%	大買/
2020/09/23	1	42.85	1	43.40	42.85	0	3,154	0.00%
2020/09/22	3	43.65	0	0.00	43.50	3	3,153	0.10%
2020/09/18	6	43.85	0	0.00	43.80	6	3,141	0.19%
2020/09/17	0	0.00	0.2	43.95	43.90	-0.2	3,130	0.00%
2020/09/16	1	43.50	2	43.50	43.55	-1	3,117	-0.03%
2020/09/15	1	43.70	3	43.75	43.60	-2	3,118	-0.06%
2020/09/14	0	0.00	3	43.70	43.80	-3	3,143	-0.10%
2020/09/11	34	43.12	0	0.00	43.00	34	3,168	1.07%
2020/09/09	103	43.55	0	0.00	43.55	103	3,182	3.24%	大買/鉅額交易
2020/09/08	0	0.00	5	43.80	44.20	-5	3,167	-0.16%
2020/09/07	12	43.28	0	0.00	43.50	12	3,171	0.38%
2020/09/04	1	43.70	1	43.75	43.60	0	3,183	0.00%
2020/09/03	3	43.82	1.4	43.66	43.50	1.6	3,162	0.05%
2020/09/02	6	44.43	0	0.00	44.50	6	3,078	0.19%
2020/09/01	3	45.15	1	44.40	44.45	2	3,094	0.06%
2020/08/31	12	45.34	9	45.13	45.25	3	3,068	0.10%
2020/08/28	1	46.40	0	0.00	46.45	1	2,979	0.03%
2020/08/27	7	49.03	2	48.95	48.95	5	2,876	0.17%
2020/08/26	2	48.90	0	0.00	48.90	2	2,753	0.07%
2020/08/25	1	48.75	0	0.00	48.90	1	2,706	0.04%
2020/08/24	0	0.00	2.1	48.87	48.75	-2.1	2,668	-0.08%
2020/08/20	9	48.15	1	47.35	47.90	8	2,639	0.30%
2020/08/19	1	48.95	0	0.00	49.60	1	2,575	0.04%
2020/08/17	0	0.00	3	48.58	48.90	-3	2,538	-0.12%
2020/08/14	0	0.00	1	47.20	47.15	-1	2,482	-0.04%
2020/08/12	0	0.00	1	46.25	46.15	-1	2,599	-0.04%
2020/08/11	2	46.35	0	0.00	46.25	2	2,673	0.07%
2020/08/10	0	0.00	1	46.75	47.00	-1	2,707	-0.04%
2020/08/07	1	45.75	5	45.81	45.65	-4	2,721	-0.15%
2020/08/06	0	0.00	2	45.85	45.85	-2	2,725	-0.07%
2020/08/05	0	0.00	1	45.95	46.00	-1	2,781	-0.04%
2020/08/03	3	46.20	0	0.00	46.35	3	2,906	0.10%
2020/07/31	1	46.15	2	45.90	46.10	-1	2,925	-0.03%
2020/07/30	0	0.00	1	46.00	46.25	-1	2,965	-0.03%
2020/07/29	1	45.50	0	0.00	45.30	1	3,030	0.03%
2020/07/28	4	45.69	5	45.37	45.10	-1	3,046	-0.03%
2020/07/27	2	45.60	1	45.50	45.60	1	3,056	0.03%
2020/07/22	2	46.40	0	0.00	46.15	2	3,153	0.06%
2020/07/21	1	47.00	0	0.00	46.90	1	3,180	0.03%
2020/07/20	2	47.08	3	47.10	47.45	-1	3,156	-0.03%
2020/07/17	0	0.00	2	46.50	46.20	-2	3,124	-0.06%
2020/07/16	6	47.31	1	47.65	47.10	5	3,093	0.16%
2020/07/15	2	46.30	3	46.32	47.00	-1	3,025	-0.03%
2020/07/14	6	45.36	0	0.00	45.15	6	2,974	0.20%
2020/07/13	5	44.65	2	44.33	44.95	3	2,935	0.10%
2020/07/09	0	0.00	1	44.10	44.05	-1	2,934	-0.03%
2020/07/08	6	43.98	0	0.00	44.10	6	2,928	0.20%
2020/07/07	1	43.80	0	0.00	43.80	1	2,922	0.03%
2020/07/06	1	43.65	0	0.00	43.60	1	2,909	0.03%
2020/07/03	10	43.50	0	0.00	43.45	10	2,913	0.34%
2020/07/02	0	0.00	1	43.55	43.60	-1	2,911	-0.03%
2020/06/29	1	42.60	0	0.00	42.60	1	3,023	0.03%
2020/06/23	0	0.00	1	43.05	43.10	-1	3,079	-0.03%
2020/06/22	1	43.30	0	0.00	43.05	1	3,087	0.03%
2020/06/18	1	43.80	1	44.00	43.80	0	3,094	0.00%
2020/06/16	0	0.00	1	43.15	43.10	-1	3,075	-0.03%
2020/06/15	1	42.90	0	0.00	42.70	1	3,137	0.03%
2020/06/11	2	43.30	0	0.00	42.55	2	3,178	0.06%
2020/06/08	0	0.00	2	43.80	43.80	-2	3,261	-0.06%
2020/05/29	0	0.00	1	43.50	43.00	-1	3,308	-0.03%
2020/05/25	0	0.00	1	44.35	44.25	-1	3,253	-0.03%
2020/05/21	0	0.00	1	44.20	44.00	-1	3,204	-0.03%
2020/05/19	8	44.54	14	44.44	44.80	-6	3,156	-0.19%
2020/05/15	1	42.75	1	43.00	42.80	0	2,985	0.00%
2020/05/13	0	0.00	1	42.30	42.35	-1	2,883	-0.03%
2020/05/11	2	43.20	0	0.00	43.00	2	2,814	0.07%
2020/05/08	0	0.00	1	42.90	43.35	-1	2,793	-0.04%
2020/05/07	0	0.00	10	42.00	42.25	-10	2,723	-0.37%
2020/05/06	1	42.00	0	0.00	41.50	1	2,732	0.04%
2020/05/05	0	0.00	10	41.70	41.95	-10	2,696	-0.37%
2020/04/29	0	0.00	1	41.15	41.45	-1	2,599	-0.04%
2020/04/28	0	0.00	1	40.60	40.70	-1	2,530	-0.04%
2020/04/24	0	0.00	1	39.60	39.80	-1	2,535	-0.04%
2020/04/21	2	38.95	0	0.00	38.65	2	2,460	0.08%
2020/04/20	0	0.00	1	39.30	39.45	-1	2,443	-0.04%
2020/04/17	0	0.00	6	39.00	38.80	-6	2,439	-0.25%
2020/04/15	1	39.55	11	39.55	39.70	-10	2,387	-0.42%
2020/04/14	0	0.00	1	37.90	38.45	-1	2,340	-0.04%
2020/04/09	20	37.30	0	0.00	37.50	20	2,413	0.83%
2020/04/08	2	37.13	0	0.00	37.15	2	2,434	0.08%
2020/04/01	1	37.15	1	37.45	36.95	0	2,378	0.00%
2020/03/31	13	37.60	3	37.55	36.95	10	2,330	0.43%
2020/03/30	3	36.67	3	36.27	36.50	0	2,283	0.00%
2020/03/25	10	34.89	1	34.80	34.90	9	2,283	0.39%
2020/03/19	5	32.33	5	32.26	32.00	0	2,620	0.00%
2020/03/18	24	35.05	8	34.80	34.70	16	2,586	0.62%
2020/03/17	4	34.90	0	0.00	35.25	4	2,605	0.15%
2020/03/16	1	36.25	0	0.00	35.80	1	2,565	0.04%
2020/03/13	1	35.10	16	35.11	36.00	-15	2,543	-0.59%
2020/03/12	0	0.00	2	37.40	37.40	-2	2,469	-0.08%
2020/03/11	0	0.00	4	39.03	38.70	-4	2,426	-0.16%
2020/03/10	2	37.83	10	38.19	38.40	-8	2,442	-0.33%
2020/03/09	7	39.08	3	38.73	38.65	4	2,495	0.16%
2020/03/05	0	40.40	0	0.00	40.30	0	2,496	0.00%
2020/03/04	2	39.98	0	0.00	40.00	2	2,515	0.08%
2020/02/26	4	40.20	0	0.00	40.15	4	2,502	0.16%
2020/02/25	2	40.30	0	0.00	40.45	2	2,544	0.08%
2020/02/21	0	0.00	1	41.15	40.95	-1	2,540	-0.04%
2020/02/20	1	41.30	0	0.00	41.30	1	2,548	0.04%
2020/02/18	0	0.00	1	41.65	41.45	-1	2,571	-0.04%
2020/02/11	5	40.22	1	40.50	40.50	4	2,743	0.15%
2020/02/10	0	0.00	1	40.15	40.25	-1	2,754	-0.04%
2020/02/07	3	40.63	0	0.00	40.50	3	2,744	0.11%
2020/02/03	0	0.00	1	40.55	41.05	-1	2,723	-0.04%
2020/01/31	0	0.00	2	41.13	41.30	-2	2,692	-0.07%
2020/01/30	7	40.58	0	0.00	40.40	7	2,679	0.26%
2020/01/20	2	42.60	1	42.65	42.60	1	2,620	0.04%
2020/01/17	1	42.95	0	0.00	43.00	1	2,656	0.04%
2020/01/15	1	43.00	0	0.00	42.85	1	2,675	0.04%
2020/01/14	2	43.10	0	0.00	43.05	2	2,686	0.07%
2020/01/08	0	0.00	2	42.85	42.75	-2	2,748	-0.07%
2020/01/07	1	42.85	0	0.00	43.00	1	2,744	0.04%
2020/01/03	1	42.50	7	42.40	42.45	-6	2,692	-0.22%
2020/01/02	1	43.30	0	0.00	43.20	1	2,630	0.04%
2019/12/27	0	0.00	1	43.95	43.90	-1	2,578	-0.04%
2019/12/26	1	44.25	0.5	44.10	44.15	0.5	2,568	0.02%
2019/12/23	3	44.10	0	44.10	44.15	3	2,553	0.12%
2019/12/20	2	45.10	2	44.70	44.70	0	2,525	0.00%
2019/12/19	1	44.80	5	44.42	44.80	-4	2,487	-0.16%
2019/12/18	6	43.61	2	43.75	43.70	4	2,326	0.17%
2019/12/16	0	0.00	0.5	41.35	41.45	-0.5	2,083	-0.02%
2019/12/13	1	41.30	0	0.00	41.30	1	2,090	0.05%
2019/12/12	14	41.53	0	0.00	41.95	14	2,069	0.68%
2019/12/11	0	0.00	1	41.30	41.40	-1	2,037	-0.05%
2019/12/10	1	41.10	0	0.00	41.10	1	2,034	0.05%
2019/12/09	0	0.00	2	41.50	41.50	-2	2,024	-0.10%
2019/12/05	10	41.90	0	0.00	41.55	10	2,010	0.50%
2019/12/03	0	0.00	1	40.60	40.65	-1	1,891	-0.05%
2019/12/02	0.5	40.00	0	0.00	40.10	0.5	1,845	0.03%
2019/11/28	0	0.00	9	39.74	39.60	-9	1,812	-0.50%
2019/11/25	0	0.00	2	39.45	39.40	-2	1,821	-0.11%
2019/11/22	1	39.50	0	0.00	39.45	1	1,842	0.05%
2019/11/21	0	0.00	1	40.05	40.00	-1	1,832	-0.05%
2019/11/20	2	40.30	0	0.00	40.25	2	1,836	0.11%
2019/11/18	1	40.00	4	39.94	40.00	-3	1,839	-0.16%
2019/11/14	11	39.89	1.2	39.83	39.90	9.9	1,845	0.53%
2019/11/13	1	39.55	3	40.00	39.75	-2	1,837	-0.11%
2019/11/12	3	38.60	5.1	38.64	38.80	-2.1	1,731	-0.12%
2019/11/07	1	38.40	0	0.00	38.20	1	1,733	0.06%
2019/10/28	1.3	38.12	0	0.00	38.00	1.3	1,869	0.07%
2019/10/25	0	0.00	1	38.20	38.20	-1	1,897	-0.05%
2019/10/23	0	0.00	0.1	37.55	37.35	-0.1	1,850	0.00%
2019/10/14	0.4	37.00	0	0.00	36.90	0.4	1,724	0.02%
2019/10/09	1	37.10	0	0.00	36.80	1	1,713	0.06%
2019/10/03	0	0.00	0.1	37.55	37.40	-0.1	1,689	0.00%
2019/09/27	2	37.95	0	0.00	37.70	2	1,688	0.12%
2019/09/26	0	0.00	1	38.40	38.15	-1	1,682	-0.06%
2019/09/23	1	38.25	0	0.00	38.30	1	1,765	0.06%
2019/08/28	2	36.75	0	0.00	36.80	2	2,160	0.09%
2019/08/22	0	0.00	1	39.00	39.20	-1	2,172	-0.05%
2019/08/20	5	39.00	0	0.00	39.10	5	2,264	0.22%
2019/08/19	0	0.00	1	38.70	38.80	-1	2,281	-0.04%
2019/08/14	2	40.18	0	0.00	40.10	2	2,340	0.09%
2019/08/13	0	0.00	1	41.25	41.25	-1	2,423	-0.04%
2019/08/07	0	0.00	1	41.90	41.00	-1	2,521	-0.04%
2019/08/06	3	40.00	0	0.00	41.15	3	2,497	0.12%
2019/08/05	0	0.00	1	41.70	40.75	-1	2,518	-0.04%
2019/08/01	2	40.95	0	0.00	40.80	2	2,449	0.08%
2019/07/31	1	40.90	1	41.15	40.80	0	2,457	0.00%
2019/07/30	0	0.00	1	40.30	40.45	-1	2,435	-0.04%
2019/07/29	1	40.75	1	40.90	40.70	0	2,425	0.00%
2019/07/24	0	0.00	3	39.80	39.65	-3	2,391	-0.13%
2019/07/16	0	0.00	2	39.35	39.30	-2	2,459	-0.08%
2019/07/12	1	39.70	0	0.00	39.65	1	2,442	0.04%
2019/07/11	1	39.70	0	0.00	39.60	1	2,448	0.04%
2019/07/08	1	39.35	0	0.00	39.40	1	2,437	0.04%
2019/07/04	1	39.35	0	0.00	39.40	1	2,444	0.04%
2019/07/01	0	0.00	3	40.00	39.15	-3	2,421	-0.12%
2019/06/28	8	39.93	2	39.85	39.95	6	2,373	0.25%
2019/06/26	2	40.80	0	0.00	40.45	2	2,315	0.09%
2019/06/25	7	40.52	13	40.90	40.80	-6	2,236	-0.27%
2019/06/17	1	38.80	1	39.05	39.05	0	1,925	0.00%
2019/06/13	0	0.00	1	38.25	38.85	-1	1,931	-0.05%
2019/06/12	0	0.00	8	38.48	38.40	-8	1,927	-0.42%
2019/06/04	0	0.00	1	39.05	39.05	-1	1,879	-0.05%
2019/06/03	1	38.15	0	0.00	38.35	1	1,841	0.05%
2019/05/30	0	0.00	2.4	38.80	39.15	-2.4	1,773	-0.13%
2019/05/29	0	0.00	1	38.75	39.20	-1	1,754	-0.06%
2019/05/28	4	39.18	0	0.00	38.80	4	1,713	0.23%
2019/05/27	1	38.50	0	0.00	39.00	1	1,660	0.06%
2019/05/23	0	0.00	1	38.05	38.00	-1	1,559	-0.06%
2019/05/21	1	38.50	0	0.00	38.30	1	1,506	0.07%
2019/05/20	2	37.88	20	38.70	38.15	-18	1,428	-1.26%
2019/05/09	5	35.52	2	35.43	35.40	3	1,103	0.27%
2019/05/08	8	35.83	0	0.00	35.95	8	1,091	0.73%
2019/05/02	1	35.20	0	0.00	35.25	1	1,060	0.09%
2019/04/19	0	0.00	1	35.00	35.10	-1	1,044	-0.10%
2019/04/16	1	35.00	0	0.00	35.00	1	1,153	0.09%
2019/04/11	0	0.00	0.4	35.40	35.35	-0.4	1,316	-0.03%
2019/04/09	1	35.20	0	0.00	35.30	1	1,340	0.07%
2019/03/29	0	0.00	1	35.20	35.30	-1	1,478	-0.07%
2019/03/25	0	0.00	1	35.10	35.05	-1	1,552	-0.06%
2019/03/22	0	0.00	3	34.95	34.85	-3	1,614	-0.19%
2019/03/21	4	35.00	1	35.00	34.95	3	1,669	0.18%
2019/03/20	0	0.00	1	35.05	35.25	-1	1,684	-0.06%
2019/03/19	1	35.05	0	0.00	35.05	1	1,687	0.06%
2019/03/15	1	35.40	0	0.00	35.40	1	1,668	0.06%
2019/03/14	0	0.00	1	35.20	34.90	-1	1,647	-0.06%
2019/03/07	1	34.80	0	0.00	34.70	1	1,594	0.06%
2019/02/27	2	34.78	0	0.00	34.70	2	1,607	0.12%
2019/02/19	2	35.03	0	0.00	34.95	2	1,578	0.13%
2019/02/18	0	0.00	1	35.25	35.20	-1	1,568	-0.06%
2019/01/30	1	34.65	0	0.00	34.70	1	1,536	0.07%
2019/01/25	0	0.00	0	34.40	34.35	0	1,523	0.00%
2019/01/23	0	0.00	5	34.30	34.50	-5	1,532	-0.33%
2019/01/22	0	0.00	1	34.60	34.50	-1	1,539	-0.06%
2019/01/18	1	34.85	0	0.00	34.80	1	1,587	0.06%
2019/01/17	0	0.00	0.2	34.90	34.90	-0.2	1,611	-0.01%
2019/01/11	0	0.00	4	34.75	34.80	-4	1,653	-0.24%
2019/01/10	1	35.75	5	36.25	35.25	-4	1,628	-0.25%
2019/01/09	3	35.03	0	0.00	35.20	3	1,576	0.19%
2019/01/07	0	0.00	1	35.20	35.20	-1	1,527	-0.07%
2019/01/03	6	34.45	1	34.10	34.10	5	1,429	0.35%
2018/12/27	1	33.50	0	0.00	33.45	1	1,370	0.07%
2018/12/26	0	0.00	1	33.75	33.40	-1	1,365	-0.07%
2018/12/25	1	33.95	0	0.00	33.90	1	1,349	0.07%
2018/12/24	3	34.83	7	34.50	34.40	-4	1,326	-0.30%
2018/12/20	2	33.00	0	0.00	33.00	2	1,223	0.16%
2018/12/19	0	0.00	1	32.90	32.75	-1	1,215	-0.08%
2018/12/17	2	35.38	2	34.90	34.35	0	1,179	0.00%
2018/12/14	7.2	34.32	6	34.15	33.95	1.2	1,123	0.11%
2018/12/12	0	0.00	3	32.03	32.10	-3	1,085	-0.28%
2018/12/11	0	0.00	0.9	31.85	31.85	-0.9	1,082	-0.08%
2018/11/29	2	32.43	0	0.00	32.25	2	1,268	0.16%
2018/11/19	0	0.00	1	31.90	32.05	-1	1,615	-0.06%
2018/11/16	0	0.00	2	31.40	31.45	-2	1,621	-0.12%
2018/11/12	1	30.55	0	0.00	30.50	1	1,668	0.06%
2018/11/06	0	0.00	0.1	32.10	31.00	-0.1	1,787	-0.01%
2018/11/02	0.4	31.10	1	31.00	31.00	-0.6	1,808	-0.03%
2018/10/31	0.6	30.15	0	0.00	30.10	0.6	1,837	0.03%
2018/10/30	2	28.90	0	0.00	29.15	2	1,878	0.11%
2018/10/29	1	29.45	0	0.00	29.15	1	1,875	0.05%
2018/10/24	1	31.10	0	0.00	31.20	1	1,822	0.05%
2018/10/23	5	31.30	0	0.00	31.30	5	1,822	0.27%
2018/10/22	0	0.00	1	31.15	31.40	-1	1,820	-0.05%
2018/10/19	1	31.50	0	0.00	31.40	1	1,810	0.06%
2018/10/17	0	0.00	1	33.20	33.15	-1	1,761	-0.06%
2018/10/15	1	33.30	1	33.40	33.40	0	1,765	0.00%
2018/10/11	12	34.04	0	0.00	34.00	12	1,759	0.68%
2018/10/05	5	36.10	2	36.20	36.30	3	1,738	0.17%
2018/10/04	3	36.65	0	0.00	36.90	3	1,728	0.17%
2018/10/03	2	37.15	0	0.00	36.95	2	1,725	0.12%
2018/10/02	2	37.33	0	0.00	37.35	2	1,725	0.12%
2018/09/27	0	0.00	6	37.41	37.40	-6	1,752	-0.34%
2018/09/25	1	37.35	1	37.20	37.15	0	1,786	0.00%
2018/09/21	2	37.85	0	0.00	37.80	2	1,783	0.11%
2018/09/10	5	36.20	0	0.00	35.35	5	1,938	0.26%
2018/09/07	4	36.43	0	0.00	36.20	4	1,938	0.21%
2018/09/05	3	36.83	0	0.00	37.00	3	1,907	0.16%
2018/09/04	0	0.00	1	41.15	41.40	-1	1,829	-0.05%
2018/09/03	3	41.88	0	0.00	41.75	3	1,758	0.17%
2018/08/30	0	0.00	5	41.45	41.60	-5	1,672	-0.30%
2018/08/29	0	0.00	7	41.21	41.25	-7	1,637	-0.43%
2018/08/28	0	0.00	4	40.86	40.70	-4	1,605	-0.25%
2018/08/27	0	0.00	10	40.15	40.70	-10	1,593	-0.63%
2018/08/24	0	0.00	5	39.60	39.60	-5	1,571	-0.32%
2018/08/23	0	0.00	10	39.70	39.65	-10	1,578	-0.63%
2018/08/22	0	0.00	1	39.45	39.35	-1	1,614	-0.06%
2018/08/16	2	38.93	0	0.00	39.45	2	1,631	0.12%
2018/08/15	1	39.25	4	39.50	39.25	-3	1,645	-0.18%
2018/08/13	4	39.53	1	39.70	39.75	3	1,674	0.18%
2018/08/10	1	41.00	1	41.05	41.00	0	1,654	0.00%
2018/08/08	0	0.00	6	41.30	41.15	-6	1,799	-0.33%
2018/08/07	0	0.00	1	41.20	41.20	-1	1,902	-0.05%
2018/08/06	0	0.00	2	41.15	41.00	-2	1,890	-0.11%
2018/08/02	0	0.00	1	39.70	39.75	-1	1,851	-0.05%
2018/07/31	2	39.68	0	0.00	39.75	2	1,838	0.11%
2018/07/20	5	39.35	0	0.00	39.40	5	2,124	0.24%
2018/07/12	0	0.00	1	39.90	40.00	-1	2,310	-0.04%
2018/07/05	0	0.00	6	39.76	39.55	-6	2,314	-0.26%
2018/07/04	0	0.00	6	39.55	39.95	-6	2,333	-0.26%
2018/07/03	2.1	40.02	0	0.00	39.85	2.1	2,319	0.09%
2018/07/02	0	0.00	5	40.68	40.45	-5	2,306	-0.22%
2018/06/29	1	39.95	0	0.00	40.75	1	2,297	0.04%
2018/06/27	10.1	40.30	1	41.35	40.20	9.1	2,286	0.40%
2018/06/26	1	41.20	0	0.00	41.05	1	2,247	0.04%
2018/06/21	8	41.16	1.2	41.93	42.00	6.8	2,167	0.31%
2018/06/20	0	0.00	30	39.40	39.60	-30	2,110	-1.42%
2018/06/13	0.1	39.50	0	0.00	39.50	0.1	2,126	0.01%
2018/06/12	0.1	39.80	0	0.00	39.80	0.1	2,145	0.01%
2018/06/11	0	39.75	1	40.00	39.80	-1	2,151	-0.05%
2018/06/05	0	0.00	1	39.90	39.45	-1	2,245	-0.04%
2018/06/04	1	39.90	0	0.00	39.75	1	2,299	0.04%
2018/05/29	0.1	39.00	0	0.00	39.00	0.1	2,619	0.00%
2018/05/28	1	39.45	3	39.40	39.40	-2	2,694	-0.07%
2018/05/24	2	39.10	0	0.00	39.35	2	2,734	0.07%
2018/05/23	0	0.00	3	39.37	39.35	-3	2,705	-0.11%
2018/05/22	1	39.45	5	40.00	39.35	-4	2,679	-0.15%
2018/05/21	0.1	39.70	0	0.00	39.80	0.1	2,652	0.00%
2018/05/17	8	41.84	0	0.00	41.20	8	2,559	0.31%
2018/05/16	23	41.07	1	40.85	41.50	22	2,514	0.87%
2018/05/15	3	39.25	8	39.53	39.95	-5	2,406	-0.21%
2018/05/14	5	37.50	5	37.52	37.60	0	2,324	0.00%
2018/05/11	0	0.00	7	37.65	37.35	-7	2,317	-0.30%
2018/05/10	0	0.00	1	37.65	37.65	-1	2,302	-0.04%
2018/05/07	1	37.65	0	0.00	37.80	1	2,275	0.04%
2018/05/04	0	0.00	1	37.60	37.65	-1	2,252	-0.04%
2018/05/03	7	37.16	1	37.10	37.10	6	2,224	0.27%
2018/05/02	0	0.00	1	37.60	37.75	-1	2,202	-0.05%
2018/04/30	4	38.35	0	0.00	38.35	4	2,161	0.19%
2018/04/27	0	0.00	16	37.33	37.25	-16	2,072	-0.77%
2018/04/26	6	36.30	2	37.10	36.25	4	2,026	0.20%
2018/04/23	0	0.00	20	35.70	35.75	-20	1,954	-1.02%
2018/04/20	15	34.20	0	0.00	34.40	15	1,882	0.80%
2018/04/19	5	34.20	0	0.00	34.20	5	1,877	0.27%
2018/04/18	20	34.20	0	0.00	34.00	20	1,863	1.07%
2018/04/12	0	0.00	6	35.05	34.95	-6	1,886	-0.32%
2018/04/03	20	34.50	0	0.00	34.70	20	1,872	1.07%
2018/03/27	0	0.00	20	35.05	34.85	-20	1,934	-1.03%
2018/03/23	20	34.05	0	0.00	34.10	20	1,934	1.03%
2018/03/14	0	0.00	1	35.15	35.30	-1	1,872	-0.05%
2018/03/13	0	0.00	7	35.15	35.40	-7	1,873	-0.37%
2018/03/09	15	35.70	0	0.00	36.00	15	1,801	0.83%
2018/03/08	12	36.46	26	36.12	36.15	-14	1,779	-0.79%
2018/03/07	1	36.20	21	35.74	35.65	-20	1,714	-1.17%
2018/03/02	15	34.95	30	35.97	35.90	-15	1,565	-0.96%
2018/03/01	1	33.80	20	34.83	34.95	-19	1,357	-1.40%
2018/02/07	8	32.35	0	0.00	32.20	8	1,259	0.64%
2018/02/06	5	32.00	5	31.95	31.85	0	1,254	0.00%
2018/01/30	0	0.00	2	34.20	34.20	-2	1,364	-0.15%
2018/01/16	10	33.65	0	0.00	33.70	10	1,538	0.65%
2018/01/11	10	33.95	2	33.95	34.20	8	1,626	0.49%
2018/01/10	10	34.10	0	0.00	34.20	10	1,640	0.61%
2018/01/08	0	0.00	1	34.00	34.00	-1	1,683	-0.06%