京城銀 (2809)-中國信託-永康券商分點個股進出

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

京城銀

(2809)

可現股當沖

股價
49.15
漲跌
▼0.05
漲幅
-0.10%
成交量
5,643張
產業
上市金融類股
465人加入追蹤

立即追蹤
本地時間:14:30

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

京城銀 (2809)籌碼相關－中國信託-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

中國信託-永康券商分點個股進出
中國信託-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
2024/11/20	2.2	48.42	0	0.00	48.00	2.2	3,003	0.07%
2024/11/19	0.2	48.70	0	0.00	49.25	0.2	2,893	0.01%
2024/11/15	1	48.05	0	0.00	47.60	1	2,688	0.04%
2024/11/14	0.2	48.20	1	48.00	47.90	-0.8	2,645	-0.03%
2024/11/11	1	48.10	0	0.00	48.80	1	2,593	0.04%
2024/11/08	0.2	48.60	0	0.00	48.30	0.2	2,583	0.01%
2024/11/07	4	49.13	1	49.25	48.95	3	2,580	0.12%
2024/11/06	184	48.27	0	0.00	48.15	184	2,568	7.16%	大買/鉅額交易
2024/11/05	2	49.13	0	0.00	49.00	2	2,549	0.08%
2024/11/01	1.1	49.66	0	0.00	49.50	1.1	2,657	0.04%
2024/10/29	0.1	50.30	2	50.10	49.70	-1.9	2,632	-0.07%
2024/10/28	1.4	50.82	0	0.00	50.10	1.4	2,625	0.05%
2024/10/25	0.4	52.30	2	52.10	51.10	-1.6	2,621	-0.06%
2024/10/24	0.3	52.20	2	52.10	52.30	-1.7	2,618	-0.06%
2024/10/23	0	0.00	2	52.80	52.80	-2	2,644	-0.08%
2024/10/22	1	53.20	0	0.00	53.40	1	2,655	0.04%
2024/10/14	1	54.00	0	0.00	54.50	1	3,184	0.03%
2024/10/11	0.2	54.70	1	54.50	53.30	-0.8	3,187	-0.03%
2024/09/26	0	0.00	3	56.10	56.90	-3	3,301	-0.09%
2024/09/24	4	55.53	0	0.00	56.00	4	3,454	0.12%
2024/09/23	0	0.00	1	54.40	56.40	-1	3,563	-0.03%
2024/09/20	3	53.00	0	0.00	53.30	3	3,652	0.08%
2024/09/19	0.2	52.20	0	0.00	52.20	0.2	3,729	0.01%
2024/09/18	2	52.45	0	0.00	51.30	2	3,789	0.05%
2024/09/16	0.2	52.60	0	0.00	52.50	0.2	3,874	0.01%
2024/09/12	0.2	52.70	1	53.20	52.40	-0.8	4,154	-0.02%
2024/09/11	1	52.40	1	52.40	52.40	0	4,285	0.00%
2024/09/06	0	0.00	4	52.40	53.80	-4	4,416	-0.09%
2024/09/05	0.2	52.40	2	52.10	52.00	-1.8	4,522	-0.04%
2024/09/03	0	0.00	1	54.90	54.20	-1	4,826	-0.02%
2024/09/02	0	53.80	0	0.00	53.50	0	4,969	0.00%
2024/08/26	2	54.40	0	0.00	54.50	2	5,788	0.03%
2024/08/23	0	0.00	1	53.20	53.70	-1	5,951	-0.02%
2024/08/22	5	54.12	0	0.00	53.00	5	6,080	0.08%
2024/08/21	0	0.00	1	54.80	54.80	-1	6,202	-0.02%
2024/08/20	2.4	53.60	0	0.00	53.70	2.4	6,294	0.04%
2024/08/19	1	55.00	1	55.00	54.30	0	6,434	0.00%
2024/08/16	1	54.60	0	0.00	54.50	1	6,582	0.02%
2024/08/15	1	54.00	1	53.70	53.80	0	6,836	0.00%
2024/08/14	1	55.20	2	54.90	54.80	-1	7,120	-0.01%
2024/08/12	0.2	53.10	0	0.00	52.90	0.2	7,390	0.00%
2024/08/06	1.2	52.85	1	54.12	53.10	0.2	7,745	0.00%
2024/08/05	2.3	52.82	3.4	52.81	53.00	-1.1	7,718	-0.01%
2024/08/02	2.2	58.55	0	0.00	58.60	2.2	7,668	0.03%
2024/08/01	0	59.10	0	0.00	59.30	0	7,683	0.00%
2024/07/31	1	58.80	0	0.00	58.80	1	7,766	0.01%
2024/07/29	1	57.80	0	0.00	58.20	1	7,898	0.01%
2024/07/26	0.5	58.70	0	0.00	58.20	0.5	7,919	0.01%
2024/07/22	2	59.50	0	0.00	58.90	2	7,881	0.03%
2024/07/19	7.1	59.64	7	59.31	59.40	0.1	7,801	0.00%
2024/07/18	0.4	60.90	0	0.00	60.90	0.4	7,801	0.01%
2024/07/17	0	0.00	1	61.70	61.20	-1	7,832	-0.01%
2024/07/15	3.3	60.84	0	0.00	61.20	3.3	8,027	0.04%
2024/07/12	0.3	61.90	0	0.00	62.20	0.3	8,120	0.00%
2024/07/11	0	0.00	1	62.30	62.40	-1	8,104	-0.01%
2024/07/10	2	62.35	0	0.00	62.80	2	8,144	0.02%
2024/07/05	2.5	63.04	4	62.50	62.40	-1.5	8,159	-0.02%
2024/07/04	2	64.35	1	66.10	63.70	1	8,195	0.01%
2024/07/03	0	0.00	16	64.71	65.30	-16	8,181	-0.20%
2024/07/01	0	61.20	0	0.00	63.80	0	8,176	0.00%
2024/06/28	0.2	61.30	0	0.00	60.90	0.2	8,138	0.00%
2024/06/27	1.8	61.37	2	62.20	59.90	-0.3	8,008	0.00%
2024/06/26	12.1	61.41	0	0.00	62.60	12.1	7,860	0.15%
2024/06/25	0.6	66.60	0	0.00	66.50	0.6	7,742	0.01%
2024/06/24	0.3	67.50	1	67.20	66.80	-0.8	7,665	-0.01%
2024/06/21	0	0.00	10	67.93	68.00	-10	7,615	-0.13%
2024/06/20	0	66.00	1	67.10	67.40	-1	7,553	-0.01%
2024/06/19	3	67.07	4	67.25	67.00	-1	7,508	-0.01%
2024/06/17	1	63.50	0	0.00	63.50	1	7,330	0.01%
2024/06/14	0.4	61.83	1	61.90	61.50	-0.7	7,354	-0.01%
2024/06/13	1.5	62.82	1	63.40	62.50	0.5	7,328	0.01%
2024/06/12	1	63.80	1	63.80	64.20	0	7,310	0.00%
2024/06/11	0.1	62.50	13	63.85	63.00	-12.9	7,234	-0.18%
2024/06/07	2	62.10	5	61.96	61.00	-3	7,060	-0.04%
2024/06/06	1	60.50	1	59.20	60.40	0	6,901	0.00%
2024/06/05	10.1	58.70	0	0.00	59.40	10.1	6,774	0.15%
2024/06/04	20.1	57.90	12.3	57.81	58.80	7.8	6,650	0.12%
2024/06/03	4.1	59.14	2	59.45	58.90	2.1	6,533	0.03%
2024/05/31	12.1	60.69	0	0.00	60.00	12.1	6,414	0.19%
2024/05/29	0	0.00	0.2	61.60	61.60	-0.2	6,262	0.00%
2024/05/28	5	61.86	0	0.00	62.20	5	6,096	0.08%
2024/05/27	3	62.80	2	63.45	64.30	1	6,031	0.02%
2024/05/24	1	63.10	2	63.65	63.70	-1	6,077	-0.02%
2024/05/23	1.1	63.24	2	62.55	63.60	-0.9	5,991	-0.02%
2024/05/22	0.1	63.40	1	62.10	62.20	-0.9	5,822	-0.02%
2024/05/21	5.1	65.75	0	0.00	63.60	5.1	5,667	0.09%
2024/05/20	0.1	65.50	3	63.53	67.10	-2.9	5,401	-0.05%
2024/05/17	0	0.00	1	61.40	63.30	-1	5,105	-0.02%
2024/05/16	0	0.00	1	59.60	60.00	-1	4,892	-0.02%
2024/05/14	1	58.40	1	59.00	58.40	0	4,748	0.00%
2024/05/13	1	58.50	0	0.00	59.00	1	4,713	0.02%
2024/05/10	0	0.00	22.5	58.69	59.80	-22.5	4,600	-0.49%
2024/05/09	4	56.50	0	0.00	56.00	4	4,414	0.09%
2024/05/07	2	57.50	0	0.00	57.50	2	4,325	0.05%
2024/05/02	1	57.60	8	56.95	58.00	-7	4,130	-0.17%
2024/04/30	0	0.00	3	56.10	56.10	-3	3,999	-0.08%
2024/04/25	0.8	55.90	0	0.00	55.20	0.8	3,912	0.02%
2024/04/24	10	55.30	11	55.75	56.20	-1	3,897	-0.03%
2024/04/23	1	55.50	10.5	55.95	56.20	-9.5	3,844	-0.25%
2024/04/22	1	55.20	27	55.63	55.90	-26	3,695	-0.70%
2024/04/19	3.7	53.29	5	53.40	54.00	-1.3	3,479	-0.04%
2024/04/18	8	54.23	8	56.01	56.90	0	3,252	0.00%
2024/04/17	6	55.25	6	55.63	55.50	0	3,076	0.00%
2024/04/16	25	54.86	6	54.87	54.50	19	3,048	0.62%
2024/04/12	0	0.00	1	55.50	55.20	-1	2,934	-0.03%
2024/04/10	1	56.00	0	0.00	56.00	1	2,915	0.03%
2024/04/09	0	0.00	5	55.42	55.60	-5	2,856	-0.18%
2024/04/08	0	0.00	0.3	54.60	55.00	-0.3	2,827	-0.01%
2024/04/03	1	54.00	12	54.01	55.30	-11	2,806	-0.39%
2024/04/01	0	51.70	0	0.00	52.10	0	2,698	0.00%
2024/03/29	0	0.00	12	51.60	51.60	-12	2,668	-0.45%
2024/03/28	3	52.00	0	0.00	51.60	3	2,643	0.11%
2024/03/27	2.3	50.88	0.2	50.70	51.00	2.1	2,648	0.08%
2024/03/26	0	0.00	2.9	51.01	50.50	-2.9	2,679	-0.11%
2024/03/25	23.3	51.12	2	51.50	50.90	21.3	2,688	0.79%
2024/03/22	21	52.40	5	52.30	52.50	16	2,684	0.60%
2024/03/21	6	51.48	1	51.00	51.60	5	2,634	0.19%
2024/03/20	3	50.40	0	0.00	50.70	3	2,617	0.11%
2024/03/19	0	0.00	23	49.58	50.60	-23	2,564	-0.90%
2024/03/18	0	0.00	1	49.35	48.80	-1	2,465	-0.04%
2024/03/15	1	48.55	0	0.00	48.60	1	2,444	0.04%
2024/03/14	2	49.03	0.2	48.85	49.15	1.8	2,394	0.08%
2024/03/13	5	48.55	1	48.60	48.70	4	2,331	0.17%
2024/03/12	3	47.58	0.7	47.94	48.00	2.3	2,279	0.10%
2024/03/11	0	0.00	6	47.90	47.50	-6	2,256	-0.27%
2024/03/08	10	47.75	6	47.59	47.85	4	2,246	0.18%
2024/03/07	1	47.85	1	47.85	48.15	0	2,181	0.00%
2024/03/06	0	47.20	0	0.00	47.85	0	2,127	0.00%
2024/03/05	10	47.15	2	46.90	47.40	8	2,085	0.38%
2024/03/04	3	45.75	0	0.00	45.80	3	1,979	0.15%
2024/03/01	2.9	44.65	1	44.60	44.70	1.9	1,916	0.10%
2024/02/29	5	44.75	0	0.00	44.65	5	1,902	0.26%
2024/02/27	1	44.10	9	44.26	44.60	-8	1,828	-0.44%
2024/02/26	2.4	41.38	0	0.00	41.45	2.4	1,642	0.14%
2024/02/15	0	0.00	32	40.99	40.90	-32	1,667	-1.92%
2024/02/05	1	40.95	0	0.00	41.15	1	1,653	0.06%
2024/02/02	20	40.60	0	0.00	40.55	20	1,622	1.23%
2024/02/01	0	40.80	0	0.00	40.85	0	1,634	0.00%
2024/01/30	0	0.00	10	40.65	40.65	-10	1,683	-0.59%
2024/01/24	0.4	40.72	1	41.00	41.00	-0.6	1,697	-0.04%
2024/01/19	0	0.00	3	40.93	41.35	-3	1,694	-0.18%
2024/01/18	0	0.00	0.3	40.65	41.25	-0.3	1,673	-0.02%
2024/01/17	0	0.00	0.3	40.60	40.90	-0.3	1,644	-0.02%
2024/01/12	0	0.00	2	40.60	40.60	-2	1,551	-0.13%
2024/01/11	0	0.00	2	40.75	40.80	-2	1,575	-0.13%
2024/01/10	0	0.00	20	40.35	40.40	-20	1,636	-1.22%
2024/01/09	1	40.45	0	0.00	40.45	1	1,651	0.06%
2024/01/08	0.1	40.65	0	0.00	40.75	0.1	1,655	0.01%
2024/01/05	0	0.00	17	40.60	40.60	-17	1,674	-1.02%
2024/01/04	1	40.35	16.6	40.42	40.40	-15.6	1,659	-0.94%
2024/01/02	0	39.85	0	0.00	40.00	0	1,624	0.00%
2023/12/28	0	0.00	1	39.75	39.85	-1	1,619	-0.06%
2023/12/25	0.4	39.55	0	0.00	39.35	0.4	1,593	0.02%
2023/12/21	0.2	39.00	0	0.00	38.60	0.2	1,546	0.01%
2023/12/20	5	39.00	0	0.00	39.00	5	1,484	0.34%
2023/12/19	5	39.15	0	0.00	39.00	5	1,441	0.35%
2023/12/18	5	39.60	5	39.60	39.80	0	1,389	0.00%
2023/12/13	10	39.73	0	0.00	39.70	10	1,294	0.77%
2023/12/11	0	0.00	1	40.05	40.10	-1	1,292	-0.08%
2023/12/08	0	0.00	1	40.10	40.15	-1	1,287	-0.08%
2023/12/07	10	40.20	3	40.33	40.25	7	1,282	0.55%
2023/12/06	0	0.00	5	40.35	40.35	-5	1,278	-0.39%
2023/12/05	10	40.20	2	40.33	40.30	8	1,272	0.63%
2023/12/04	0	0.00	1	39.75	39.70	-1	1,239	-0.08%
2023/12/01	0	39.60	0	0.00	39.85	0	1,240	0.00%
2023/11/28	15	39.48	0	0.00	39.45	15	1,209	1.24%
2023/11/27	0.3	39.40	1	39.55	39.50	-0.7	1,210	-0.06%
2023/11/24	0.4	39.30	0	0.00	39.35	0.4	1,203	0.03%
2023/11/22	0	0.00	2	39.60	39.65	-2	1,206	-0.17%
2023/11/21	1	39.00	11	39.14	39.20	-10	1,186	-0.84%
2023/11/13	0.2	38.35	0	0.00	38.20	0.2	1,136	0.02%
2023/11/10	0.1	38.15	0	0.00	38.40	0.1	1,137	0.01%
2023/11/01	0	37.15	2	37.15	37.15	-2	1,092	-0.18%
2023/10/31	0	0.00	0	37.25	37.15	0	1,142	0.00%
2023/10/25	0.3	37.79	0	0.00	37.60	0.3	1,169	0.03%
2023/10/24	0.4	37.70	0	0.00	37.75	0.4	1,172	0.03%
2023/10/20	0.3	38.00	0	0.00	37.95	0.3	1,209	0.03%
2023/10/18	0	0.00	1	38.70	38.70	-1	1,194	-0.08%
2023/10/17	0	0.00	2	38.20	38.15	-2	1,125	-0.18%
2023/10/16	0	0.00	0.4	38.00	38.00	-0.4	1,109	-0.04%
2023/10/12	0.3	37.60	0	0.00	37.65	0.3	1,079	0.03%
2023/10/06	0	0.00	1	37.30	37.35	-1	1,067	-0.09%
2023/09/25	0.4	37.20	0	0.00	37.30	0.4	1,115	0.03%
2023/09/22	0	0.00	1	37.10	36.90	-1	1,102	-0.09%
2023/09/21	0	0.00	1	37.30	37.25	-1	1,087	-0.09%
2023/09/11	0	0.00	6	36.47	36.55	-6	1,337	-0.45%
2023/09/07	2	36.60	0	0.00	36.60	2	1,394	0.14%
2023/09/01	0	37.05	0	0.00	36.90	0	1,459	0.00%
2023/08/30	1	37.05	0	0.00	37.15	1	1,549	0.06%
2023/08/24	0.4	36.70	0	0.00	36.55	0.4	1,584	0.02%
2023/08/17	0	0.00	4	36.18	36.30	-4	1,660	-0.24%
2023/08/14	1	36.00	0	0.00	36.25	1	1,665	0.06%
2023/08/10	0	0.00	1	36.55	36.55	-1	1,671	-0.06%
2023/08/08	0	0.00	1	36.70	36.70	-1	1,666	-0.06%
2023/08/07	1	36.50	0	0.00	36.55	1	1,655	0.06%
2023/08/04	1.3	36.83	1	36.80	36.70	0.3	1,646	0.02%
2023/08/02	2	36.05	1	35.95	35.95	1	1,598	0.06%
2023/07/31	1.1	35.88	0	0.00	36.00	1.1	1,590	0.07%
2023/07/18	2	36.35	0	0.00	36.35	2	1,467	0.14%
2023/07/14	0	0.00	1	36.05	36.15	-1	1,449	-0.07%
2023/07/13	0	0.00	2	36.15	36.10	-2	1,442	-0.14%
2023/07/11	2	36.10	0	0.00	36.10	2	1,435	0.14%
2023/07/06	0	0.00	3	36.30	36.15	-3	1,432	-0.21%
2023/07/05	0	0.00	1	36.50	36.25	-1	1,437	-0.07%
2023/07/03	0	35.65	0	0.00	35.60	0	1,384	0.00%
2023/06/30	4	35.60	0	0.00	35.55	4	1,400	0.29%
2023/06/16	1	35.30	0	0.00	35.30	1	1,239	0.08%
2023/06/14	0	0.00	1	35.90	35.90	-1	1,149	-0.09%
2023/06/13	1	35.55	0	0.00	35.75	1	1,156	0.09%
2023/06/12	4	35.36	2	35.30	35.35	2	1,126	0.18%
2023/06/09	1	35.40	0	0.00	35.45	1	1,120	0.09%
2023/06/07	1	35.35	0	0.00	35.35	1	1,103	0.09%
2023/06/05	0.5	36.35	11	36.20	36.10	-10.5	1,010	-1.04%
2023/06/02	2	35.90	0	0.00	35.85	2	984	0.20%
2023/05/31	1	35.60	0	0.00	35.95	1	985	0.10%
2023/05/29	0	0.00	1	35.35	35.35	-1	964	-0.10%
2023/05/25	2	35.50	0	0.00	35.40	2	965	0.21%
2023/05/18	0	0.00	1	36.05	35.95	-1	902	-0.12%
2023/05/17	1	36.00	1	35.95	36.10	0	926	0.00%
2023/05/12	0	0.00	1	35.25	35.10	-1	918	-0.11%
2023/05/09	0	0.00	1	35.65	35.60	-1	942	-0.11%
2023/05/08	1	35.40	0	0.00	35.55	1	942	0.11%
2023/05/04	1	35.50	0	0.00	35.60	1	972	0.10%
2023/05/02	0.4	35.25	0	0.00	35.45	0.4	1,003	0.04%
2023/04/27	0	0.00	2	34.80	34.85	-2	1,046	-0.19%
2023/04/21	0.2	34.55	0	0.00	34.65	0.2	1,044	0.02%
2023/04/17	0	0.00	1	34.50	34.65	-1	1,111	-0.09%
2023/04/12	1	34.70	0	0.00	34.70	1	1,126	0.09%
2023/04/10	0	34.85	0	0.00	34.70	0	1,180	0.00%
2023/04/06	0	0.00	11	35.45	35.45	-11	1,203	-0.91%
2023/03/24	2	34.25	0	0.00	34.20	2	2,463	0.08%
2023/03/23	1	34.40	0	0.00	34.40	1	2,525	0.04%
2023/03/22	0.1	34.30	0	0.00	34.20	0.1	2,564	0.01%
2023/03/21	1	33.90	0	0.00	33.90	1	2,601	0.04%
2023/03/20	2	33.50	0	0.00	33.55	2	2,667	0.07%
2023/03/17	0	0.00	1	33.60	33.55	-1	2,712	-0.04%
2023/03/16	4	33.58	1.2	33.44	33.40	2.8	2,751	0.10%
2023/03/03	0.2	34.60	0.5	34.65	34.60	-0.3	2,831	-0.01%
2023/02/23	2	34.05	0	0.00	34.10	2	2,897	0.07%
2023/02/22	2	34.20	0	0.00	34.20	2	2,900	0.07%
2023/02/21	1	34.40	0	0.00	34.40	1	2,921	0.03%
2023/02/17	0	0.00	1	34.20	34.20	-1	2,962	-0.03%
2023/02/16	0	0.00	3	34.20	34.20	-3	2,993	-0.10%
2023/02/15	2	34.10	1	34.40	34.10	1	3,022	0.03%
2023/02/08	0	35.35	2.3	35.25	35.30	-2.3	3,102	-0.07%
2023/02/06	1	35.40	0	0.00	35.30	1	3,140	0.03%
2023/02/03	3	35.37	5	35.40	35.40	-2	3,152	-0.06%
2023/01/30	0	0.00	3	35.00	35.40	-3	3,246	-0.09%
2023/01/12	2	34.30	0	0.00	34.25	2	3,354	0.06%
2023/01/11	0.5	34.50	0	0.00	34.35	0.5	3,368	0.01%
2023/01/09	0.5	34.05	0	0.00	34.20	0.5	3,360	0.01%
2023/01/05	0	33.75	0	0.00	33.70	0	3,350	0.00%
2022/12/30	0	0.00	1	33.80	33.90	-1	3,370	-0.03%
2022/12/29	0.1	33.15	0	0.00	33.45	0.1	3,373	0.00%
2022/12/28	2	33.25	0	0.00	33.15	2	3,372	0.06%
2022/12/27	9	33.43	0	0.00	33.55	9	3,342	0.27%
2022/12/23	1	34.00	0	0.00	33.90	1	3,319	0.03%
2022/12/22	1.3	33.80	1	34.05	35.10	0.3	3,296	0.01%
2022/12/21	1	34.00	0	0.00	34.15	1	3,034	0.03%
2022/12/20	0	0.00	1	34.10	34.10	-1	2,809	-0.04%
2022/12/19	1.2	33.73	0	0.00	33.75	1.2	2,605	0.05%
2022/12/16	0	0.00	3	36.65	35.80	-3	2,301	-0.13%
2022/12/15	2	35.85	0	0.00	36.60	2	2,071	0.10%
2022/12/13	0	35.95	0	0.00	35.85	0	1,964	0.00%
2022/12/12	2	35.95	0	0.00	35.85	2	1,922	0.10%
2022/12/08	0	0.00	3	35.25	35.30	-3	1,932	-0.16%
2022/12/06	78	34.75	78	34.32	34.25	0	1,922	0.00%
2022/12/05	0	0.00	2	35.70	35.10	-2	1,904	-0.10%
2022/12/02	2	34.85	0	0.00	34.95	2	1,888	0.11%
2022/12/01	0	0.00	3	35.23	35.30	-3	1,894	-0.16%
2022/11/28	1	34.35	2.7	34.82	35.30	-1.7	1,850	-0.09%
2022/11/24	0	0.00	7	35.29	35.10	-7	1,848	-0.38%
2022/11/22	0	0.00	5	35.16	35.45	-5	1,819	-0.27%
2022/11/17	0	33.95	0	0.00	34.70	0	1,736	0.00%
2022/11/15	0	0.00	1	34.45	34.35	-1	1,683	-0.06%
2022/11/14	0	0.00	14	34.85	35.05	-14	1,675	-0.84%
2022/11/11	0	0.00	1	34.60	34.60	-1	1,652	-0.06%
2022/11/10	0	0.00	1	33.95	34.35	-1	1,627	-0.06%
2022/11/09	0	0.00	2	33.25	33.75	-2	1,586	-0.13%
2022/11/04	0	0.00	1	32.25	32.95	-1	1,524	-0.07%
2022/11/02	0	0.00	4.2	31.85	32.10	-4.2	1,484	-0.28%
2022/10/31	0	0.00	1	30.65	30.70	-1	1,438	-0.07%
2022/10/26	0	0.00	1	30.60	30.60	-1	1,325	-0.08%
2022/10/25	0.1	30.50	0	0.00	30.35	0.1	1,270	0.00%
2022/10/21	1.5	30.17	0	0.00	29.90	1.5	1,230	0.12%
2022/10/20	2	30.08	0	0.00	31.05	2	1,202	0.17%
2022/10/17	0.3	31.00	0	0.00	30.90	0.3	1,161	0.03%
2022/10/13	3	30.20	0	0.00	30.05	3	1,205	0.25%
2022/10/12	0.9	31.05	0	0.00	31.00	0.9	1,229	0.08%
2022/10/11	1	31.05	0	0.00	31.00	1	1,256	0.08%
2022/10/07	3	31.88	0	0.00	31.95	3	1,253	0.24%
2022/10/06	0	33.70	1	32.40	32.35	-1	1,262	-0.08%
2022/10/05	1.1	32.76	1	32.80	33.00	0.1	1,273	0.01%
2022/10/03	1	33.15	2	33.23	33.25	-1	1,256	-0.08%
2022/09/29	0	0.00	1	34.00	33.80	-1	1,291	-0.08%
2022/09/27	1	33.40	0	0.00	33.50	1	1,339	0.07%
2022/09/26	0.2	33.75	1	33.65	33.55	-0.8	1,342	-0.06%
2022/09/23	0.1	34.35	1	34.15	34.05	-1	1,341	-0.07%
2022/09/22	1	34.00	0	0.00	34.25	1	1,369	0.07%
2022/09/20	1	34.15	0	0.00	34.15	1	1,357	0.07%
2022/09/16	1.1	33.97	0	0.00	33.95	1.1	1,385	0.08%
2022/09/14	2	34.40	0	0.00	34.25	2	1,287	0.16%
2022/09/13	1.5	34.70	0	0.00	34.85	1.5	1,305	0.11%
2022/09/12	6.2	35.01	0	0.00	35.25	6.2	1,306	0.47%
2022/09/08	2.2	34.04	3	35.33	35.75	-0.8	1,358	-0.06%
2022/09/07	10.1	34.29	0	0.00	34.20	10.1	1,333	0.76%
2022/09/06	10	35.07	0	0.00	35.05	10	1,328	0.75%
2022/09/05	0	0.00	11	35.60	35.45	-11	1,335	-0.82%
2022/09/02	1	35.30	0	0.00	35.35	1	1,347	0.07%
2022/09/01	2	34.88	0	0.00	35.05	2	1,352	0.15%
2022/08/30	2.2	35.29	0	0.00	35.15	2.2	1,342	0.16%
2022/08/29	0.2	35.95	0	0.00	35.60	0.2	1,347	0.01%
2022/08/18	3	35.92	0	0.00	35.95	3	1,389	0.22%
2022/08/17	0.2	36.70	46	36.60	36.55	-45.8	1,414	-3.24%
2022/08/15	1	36.20	10	36.25	36.35	-9	1,536	-0.59%
2022/08/12	1	35.95	0	0.00	36.20	1	1,563	0.06%
2022/08/11	0	0.00	14	36.00	36.00	-14	1,579	-0.89%
2022/08/09	2	35.75	0	0.00	35.95	2	1,639	0.12%
2022/07/29	0.1	34.55	0	0.00	34.85	0.1	1,836	0.01%
2022/07/22	1	33.30	0	0.00	33.60	1	1,860	0.05%
2022/07/18	2	32.70	0	0.00	32.80	2	1,908	0.10%
2022/07/15	7	32.80	0	0.00	32.75	7	1,917	0.37%
2022/07/14	0.2	33.40	10	33.15	33.00	-9.8	1,981	-0.49%
2022/07/13	1	33.45	5	33.75	33.40	-4	1,999	-0.20%
2022/07/12	2	34.05	5	34.20	34.00	-3	1,980	-0.15%
2022/07/11	0	0.00	6	34.30	34.30	-6	1,983	-0.30%
2022/07/06	4	32.33	0.2	32.05	32.00	3.9	1,968	0.20%
2022/07/05	2	33.80	0	0.00	33.40	2	1,939	0.10%
2022/07/04	0	0.00	0.3	34.50	34.75	-0.3	1,912	-0.02%
2022/07/01	1	34.85	0	0.00	34.35	1	1,989	0.05%
2022/06/24	0	0.00	4	36.50	36.25	-4	2,043	-0.20%
2022/06/21	0	0.00	3	36.18	36.10	-3	2,093	-0.14%
2022/06/20	0.1	36.00	0	0.00	35.40	0.1	2,100	0.00%
2022/06/17	1.3	35.94	0	0.00	35.75	1.3	2,098	0.06%
2022/06/16	0.1	36.40	0	0.00	36.30	0.1	2,055	0.00%
2022/06/14	1	36.15	0	0.00	36.20	1	2,118	0.05%
2022/06/09	0.1	36.85	0	0.00	36.70	0.1	2,155	0.00%
2022/06/07	3	36.58	0	0.00	36.60	3	2,169	0.14%
2022/06/06	1	36.30	0	0.00	36.25	1	2,185	0.05%
2022/06/02	2.5	35.80	0	0.00	35.80	2.5	2,239	0.11%
2022/06/01	1	35.90	0	0.00	35.90	1	2,299	0.04%
2022/05/31	2	35.85	0	0.00	35.90	2	2,327	0.09%
2022/05/30	0	0.00	2	35.88	35.85	-2	2,348	-0.09%
2022/05/26	1	35.65	2	35.60	35.60	-1	2,380	-0.04%
2022/05/25	3	35.35	1	35.40	35.50	2	2,415	0.08%
2022/05/24	14.4	35.92	0	0.00	35.75	14.4	2,435	0.59%
2022/05/23	3	38.15	0	0.00	38.35	3	2,384	0.13%
2022/05/20	1	38.15	1.2	38.21	38.20	-0.2	2,385	-0.01%
2022/05/19	1	37.45	1	37.75	38.05	0	2,367	0.00%
2022/05/18	0	0.00	1	37.85	37.75	-1	2,361	-0.04%
2022/05/17	11	37.45	0	0.00	37.45	11	2,361	0.47%
2022/05/16	1	37.40	2	37.65	37.55	-1	2,349	-0.04%
2022/05/13	1	37.30	1	37.60	37.55	0	2,347	0.00%
2022/05/12	4.1	37.48	0	0.00	37.35	4.1	2,333	0.17%
2022/05/11	4.1	37.75	1	37.80	37.70	3.1	2,325	0.13%
2022/05/10	1	37.95	0	0.00	37.80	1	2,324	0.04%
2022/05/09	7.4	37.59	0	0.00	37.60	7.4	2,390	0.31%
2022/05/06	1	38.50	0	0.00	38.50	1	2,382	0.04%
2022/05/05	1	38.70	0	0.00	38.85	1	2,409	0.04%
2022/04/29	0	0.00	2	39.05	39.10	-2	2,441	-0.08%
2022/04/28	1	38.95	0	0.00	39.05	1	2,468	0.04%
2022/04/27	7.3	39.18	1	39.40	39.30	6.3	2,467	0.26%
2022/04/26	5.1	39.95	0	0.00	39.95	5.1	2,462	0.21%
2022/04/22	0	0.00	1	40.80	40.80	-1	2,399	-0.04%
2022/04/21	11	40.64	35	40.49	41.00	-24	2,415	-0.99%
2022/04/20	2	40.70	12	40.95	40.35	-10	2,438	-0.41%
2022/04/19	0	0.00	6	40.58	40.55	-6	2,391	-0.25%
2022/04/18	1.1	40.00	1	39.95	40.10	0.1	2,427	0.00%
2022/04/14	0	40.05	0	0.00	40.10	0	2,454	0.00%
2022/04/11	0	0.00	3	40.00	39.90	-3	2,463	-0.12%
2022/04/08	2	39.93	0	0.00	39.95	2	2,489	0.08%
2022/04/07	4	39.73	0	0.00	39.85	4	2,520	0.16%
2022/04/06	1.2	40.59	0	0.00	40.55	1.2	2,494	0.05%
2022/04/01	3	40.33	8	40.36	40.35	-5	2,510	-0.20%
2022/03/31	3	40.41	0	0.00	40.30	3	2,538	0.12%
2022/03/30	1	40.10	1	40.05	40.10	0	2,550	0.00%
2022/03/29	1	39.60	5	39.75	39.75	-4	2,724	-0.15%
2022/03/25	3	39.33	0	0.00	39.35	3	3,082	0.10%
2022/03/23	1	39.60	0	0.00	39.60	1	3,405	0.03%
2022/03/22	2	39.30	0	0.00	39.30	2	3,421	0.06%
2022/03/21	0.2	39.50	0	39.70	39.35	0.2	3,445	0.00%
2022/03/18	4	39.61	20.3	39.65	39.30	-16.3	3,495	-0.46%
2022/03/17	1	39.40	0	0.00	39.40	1	3,489	0.03%
2022/03/16	0.2	39.35	0	0.00	39.30	0.2	3,547	0.00%
2022/03/15	2.5	38.93	0	0.00	38.95	2.5	3,583	0.07%
2022/03/14	1	39.15	0	0.00	39.20	1	3,581	0.03%
2022/03/10	2	39.45	10	39.55	39.40	-8	3,669	-0.22%
2022/03/09	8	39.17	0	0.00	39.20	8	3,689	0.22%
2022/03/08	31.2	39.31	0	0.00	39.20	31.2	3,692	0.84%
2022/03/07	5.1	39.55	0	0.00	39.70	5.1	3,644	0.14%
2022/03/04	4.3	40.27	0	0.00	40.15	4.3	3,625	0.12%
2022/03/02	0	0.00	2	40.50	40.60	-2	3,619	-0.06%
2022/03/01	50	40.35	1	40.40	40.30	49	3,605	1.36%
2022/02/25	0	0.00	10	40.35	40.30	-10	3,605	-0.28%
2022/02/24	1	40.65	0	0.00	40.50	1	3,605	0.03%
2022/02/23	1	40.90	0	0.00	41.05	1	3,579	0.03%
2022/02/22	1	40.75	0	0.00	40.95	1	3,567	0.03%
2022/02/21	12.1	40.55	0	0.00	40.60	12.1	3,547	0.34%
2022/02/17	1	40.45	2	40.45	40.40	-1	3,561	-0.03%
2022/02/15	6	40.21	0	0.00	40.25	6	3,562	0.17%
2022/02/14	2	40.33	0	0.00	40.30	2	3,554	0.06%
2022/02/11	2	40.53	0	0.00	40.55	2	3,583	0.06%
2022/02/10	2	40.68	0	0.00	40.75	2	3,585	0.06%
2022/02/09	0	40.90	2	40.80	41.05	-2	3,583	-0.05%
2022/02/07	2.2	41.40	7	41.11	41.25	-4.9	3,498	-0.14%
2022/01/26	1.3	40.56	0	0.00	40.55	1.3	3,500	0.04%
2022/01/21	3	40.40	6	40.40	40.40	-3	3,494	-0.09%
2022/01/20	0	0.00	11	40.56	40.80	-11	3,483	-0.32%
2022/01/19	1	40.80	0	0.00	40.95	1	3,471	0.03%
2022/01/17	1	41.20	0	0.00	41.20	1	3,444	0.03%
2022/01/14	0	0.00	0.4	41.45	41.45	-0.4	3,453	-0.01%
2022/01/13	2	41.55	0	0.00	41.65	2	3,455	0.06%
2022/01/12	0.1	41.25	0	0.00	41.15	0.1	3,406	0.00%
2022/01/11	2.5	41.20	1	41.40	41.25	1.5	3,389	0.04%
2022/01/10	1	40.60	1	40.65	40.70	0	3,340	0.00%
2022/01/07	1	40.55	12	40.60	40.50	-11	3,332	-0.33%
2022/01/06	16	40.47	0	0.00	40.50	16	3,313	0.48%
2022/01/04	1	40.35	0	0.00	40.45	1	3,318	0.03%
2022/01/03	1	40.35	35	40.35	40.35	-34	3,318	-1.02%
2021/12/30	5	40.58	1	40.70	40.55	4	3,299	0.12%
2021/12/29	3	40.67	1	40.70	40.75	2	3,272	0.06%
2021/12/28	5	40.54	1	40.45	40.50	4	3,238	0.12%
2021/12/27	0	0.00	1	40.50	40.50	-1	3,215	-0.03%
2021/12/24	3	40.33	0	0.00	40.35	3	3,203	0.09%
2021/12/23	17	40.19	0	0.00	40.35	17	3,208	0.53%
2021/12/22	16	39.75	0	0.00	39.75	16	3,024	0.53%
2021/12/21	12	40.01	0	0.00	39.80	12	2,858	0.42%
2021/12/20	7.3	39.50	0	0.00	39.75	7.3	2,673	0.27%
2021/12/17	1	39.50	16	39.44	39.45	-15	2,514	-0.60%
2021/12/16	0	0.00	1	39.50	39.50	-1	2,362	-0.04%
2021/12/15	1	39.40	0	0.00	39.50	1	2,373	0.04%
2021/12/14	5	39.85	1	39.60	39.60	4	2,357	0.17%
2021/12/13	1	39.90	0	0.00	39.90	1	2,303	0.04%
2021/12/10	10	40.00	0	0.00	40.00	10	2,265	0.44%
2021/12/08	2	40.15	0	0.00	40.10	2	2,162	0.09%
2021/12/06	2	40.03	0	0.00	40.10	2	2,095	0.10%
2021/11/29	1	40.70	0	0.00	40.35	1	1,981	0.05%
2021/11/26	1	40.90	0	0.00	40.80	1	1,968	0.05%
2021/11/25	2	40.88	0	0.00	40.95	2	1,967	0.10%
2021/11/23	2	41.00	0	0.00	40.95	2	1,979	0.10%
2021/11/16	6	41.03	1	41.15	41.15	5	1,934	0.26%
2021/11/12	1	41.00	0	0.00	41.35	1	2,025	0.05%
2021/11/11	1	40.95	0	0.00	41.00	1	2,063	0.05%
2021/11/10	2	40.75	0	0.00	40.90	2	2,072	0.10%
2021/11/09	1	40.80	0	0.00	41.00	1	2,060	0.05%
2021/11/08	1	41.00	0	0.00	41.00	1	2,065	0.05%
2021/11/03	10	40.95	0	0.00	41.00	10	2,054	0.49%
2021/11/02	15.4	41.06	0	0.00	41.15	15.4	2,017	0.76%
2021/11/01	25	41.30	0	0.00	41.35	25	1,989	1.26%
2021/10/28	1	41.60	0	0.00	41.65	1	1,971	0.05%
2021/10/20	0	0.00	2	41.85	41.95	-2	1,894	-0.11%
2021/10/08	0	0.00	13	42.07	42.10	-13	1,898	-0.68%
2021/10/07	0	0.00	13	41.89	41.80	-13	1,898	-0.68%
2021/10/06	2	41.10	0	0.00	41.10	2	1,878	0.11%
2021/10/04	15	41.35	0	0.00	41.50	15	1,881	0.80%
2021/09/30	0	0.00	20	42.20	41.70	-20	1,893	-1.06%
2021/09/29	10	42.00	0	0.00	41.90	10	1,915	0.52%
2021/09/28	0	0.00	2	42.15	42.25	-2	1,945	-0.10%
2021/09/27	1	42.00	0	0.00	42.15	1	1,946	0.05%
2021/09/24	0	0.00	2	41.60	41.75	-2	1,942	-0.10%
2021/09/23	4	41.30	0	0.00	41.10	4	1,916	0.21%
2021/09/22	20	41.53	0	0.00	41.00	20	1,888	1.06%
2021/09/16	1	42.70	0	0.00	43.00	1	1,800	0.06%
2021/09/14	1	43.00	0	0.00	43.30	1	1,804	0.06%
2021/09/13	2	43.40	0	0.00	43.30	2	1,810	0.11%
2021/09/07	0	0.00	2	42.85	43.00	-2	1,898	-0.11%
2021/09/06	2	43.95	3	43.60	43.30	-1	1,928	-0.05%
2021/09/01	0	0.00	1	44.50	44.45	-1	1,956	-0.05%
2021/08/25	1	42.95	0	0.00	43.00	1	2,165	0.05%
2021/08/23	0	0.00	1	42.65	42.70	-1	2,237	-0.04%
2021/08/20	2	43.00	0	0.00	42.55	2	2,258	0.09%
2021/08/19	1	42.85	0	0.00	42.95	1	2,250	0.04%
2021/08/18	0	0.00	1	42.80	42.85	-1	2,213	-0.05%
2021/08/17	0	0.00	35	41.73	41.85	-35	2,161	-1.62%
2021/08/16	20	40.95	0	0.00	40.85	20	2,109	0.95%
2021/08/12	0	0.00	16	41.47	41.45	-16	2,119	-0.75%
2021/08/11	0	0.00	30	40.95	41.00	-30	2,115	-1.42%
2021/08/09	2	40.65	0	0.00	40.65	2	2,149	0.09%
2021/08/06	1	40.75	0	0.00	40.75	1	2,189	0.05%
2021/07/30	20	40.55	0	0.00	40.40	20	2,432	0.82%
2021/07/27	0	0.00	0	40.60	40.55	0	2,502	0.00%
2021/07/22	0	0.00	2	41.00	41.00	-2	2,649	-0.08%
2021/07/21	1	40.70	0	0.00	40.95	1	2,694	0.04%
2021/07/20	0	0.00	1	40.40	40.35	-1	2,667	-0.04%
2021/07/08	1	40.80	0	0.00	40.85	1	2,747	0.04%
2021/07/07	0	0.00	2	41.18	40.85	-2	2,770	-0.07%
2021/07/06	0	0.00	1	40.60	41.15	-1	2,764	-0.04%
2021/07/05	0	0.00	7	40.36	40.25	-7	2,708	-0.26%
2021/07/01	1	39.45	0	0.00	39.25	1	2,694	0.04%
2021/06/30	1	39.75	0	0.00	39.85	1	2,683	0.04%
2021/06/28	1	39.60	0	0.00	39.75	1	2,689	0.04%
2021/06/25	0	0.00	0	39.85	39.65	0	2,694	0.00%
2021/06/21	24	39.77	0	0.00	39.55	24	2,692	0.89%
2021/06/09	0	0.00	0.5	40.02	40.05	-0.5	2,592	-0.02%
2021/06/04	1	40.10	0	0.00	39.90	1	2,508	0.04%
2021/06/03	22	40.15	0	0.00	40.40	22	2,491	0.88%
2021/06/02	1	41.55	0	0.00	41.65	1	2,405	0.04%
2021/06/01	1	41.40	0	0.00	41.45	1	2,327	0.04%
2021/05/31	3	41.15	0	0.00	41.10	3	2,314	0.13%
2021/05/26	0	0.00	10	40.30	40.70	-10	2,256	-0.44%
2021/05/20	2	39.38	1	39.75	39.70	1	2,448	0.04%
2021/05/19	1	39.70	0	0.00	39.65	1	2,420	0.04%
2021/05/17	0	0.00	6	38.63	38.65	-6	2,398	-0.25%
2021/05/14	4	39.41	0	0.00	39.50	4	2,352	0.17%
2021/05/13	0.1	39.80	0	0.00	39.65	0.1	2,315	0.00%
2021/05/12	11.2	39.98	2	40.60	40.15	9.2	2,278	0.40%
2021/05/11	0.2	42.80	15	43.70	42.75	-14.8	2,191	-0.68%
2021/05/10	1	43.30	2	42.93	43.40	-1	2,123	-0.05%
2021/05/06	3	42.80	0	0.00	42.40	3	2,093	0.14%
2021/05/04	16	42.05	0	0.00	42.00	16	2,058	0.78%
2021/04/29	0.1	42.90	10	43.50	43.25	-9.9	2,024	-0.49%
2021/04/28	1.1	41.82	5	43.27	43.70	-3.9	1,966	-0.20%
2021/04/27	1	40.90	6	41.37	41.50	-5	1,909	-0.26%
2021/04/26	0	0.00	1	40.35	40.50	-1	1,848	-0.05%
2021/04/23	1.1	40.25	0	0.00	40.05	1.1	1,835	0.06%
2021/04/22	0	0.00	129	40.45	40.50	-129	1,817	-7.10%	大賣/鉅額交易
2021/04/21	0.1	40.80	0	0.00	40.55	0.1	1,803	0.01%
2021/04/20	0.1	41.00	3	40.95	40.95	-2.9	1,803	-0.16%
2021/04/19	0	40.45	25	40.78	40.75	-25	1,791	-1.39%
2021/04/16	0	0.00	1	40.25	40.25	-1	1,784	-0.06%
2021/04/15	1	40.35	0	0.00	40.45	1	1,804	0.06%
2021/04/14	1	40.20	1	40.30	40.45	0	1,846	0.00%
2021/04/13	6.1	40.67	23	40.77	40.80	-16.9	1,864	-0.91%
2021/04/08	1	40.00	1	40.05	40.05	0	1,827	0.00%
2021/04/06	0	0.00	3	39.60	39.65	-3	1,817	-0.17%
2021/03/26	2	39.00	0	0.00	39.05	2	1,866	0.11%
2021/03/25	0.2	38.90	0	0.00	39.15	0.2	1,900	0.01%
2021/03/23	0	0.00	1	39.00	39.00	-1	1,938	-0.05%
2021/03/18	0	0.00	7	39.25	39.05	-7	1,937	-0.36%
2021/03/16	1	39.20	0	0.00	39.20	1	1,931	0.05%
2021/03/15	1	39.10	0	0.00	39.20	1	1,948	0.05%
2021/03/11	0	0.00	1	39.20	39.10	-1	1,976	-0.05%
2021/03/10	0	0.00	6	39.00	39.00	-6	1,974	-0.30%
2021/03/04	6	38.65	0	0.00	38.75	6	2,005	0.30%
2021/02/26	6	38.98	0	0.00	39.20	6	1,947	0.31%
2021/02/25	0	0.00	1	39.30	39.80	-1	1,951	-0.05%
2021/02/24	1	38.95	0	0.00	38.80	1	1,900	0.05%
2021/02/23	10	38.34	0.4	38.80	38.45	9.6	1,844	0.52%
2021/02/22	4	39.49	0	0.00	39.50	4	1,720	0.23%
2021/02/19	2	39.40	0	0.00	39.50	2	1,705	0.12%
2021/02/04	1	38.75	0	0.00	39.00	1	1,710	0.06%
2021/01/29	2	37.95	0	0.00	37.95	2	1,751	0.11%
2021/01/28	10	38.10	0	0.00	38.05	10	1,735	0.58%
2021/01/25	2	38.35	1	38.60	38.60	1	1,756	0.06%
2021/01/22	13	38.16	0	0.00	38.25	13	1,774	0.73%
2021/01/21	5	38.65	0	0.00	38.65	5	1,780	0.28%
2021/01/20	10	38.65	1	38.40	38.45	9	1,873	0.48%
2021/01/19	2	39.40	0	0.00	39.60	2	1,857	0.11%
2021/01/12	1	40.05	1	40.05	39.90	0	1,915	0.00%
2021/01/11	13	40.41	0	0.00	40.50	13	1,926	0.67%
2021/01/08	1	40.30	20	39.95	40.40	-19	1,912	-0.99%
2020/12/30	0	0.00	3	39.00	39.10	-3	1,851	-0.16%
2020/12/28	0	0.00	1	38.45	38.35	-1	1,822	-0.05%
2020/12/24	1	38.30	0	0.00	38.00	1	1,813	0.06%
2020/12/21	1	38.30	0	0.00	38.70	1	1,759	0.06%
2020/12/18	2	38.00	0	0.00	38.85	2	1,723	0.12%
2020/12/14	1	38.20	0	0.00	38.10	1	1,628	0.06%
2020/12/11	3	38.25	0	0.00	38.30	3	1,624	0.18%
2020/12/10	1.3	37.92	0	0.00	37.80	1.3	1,621	0.08%
2020/12/09	0	0.00	1	38.20	38.20	-1	1,600	-0.06%
2020/12/08	10	38.25	0	0.00	38.10	10	1,583	0.63%
2020/12/07	10	38.75	0	0.00	38.70	10	1,560	0.64%
2020/12/03	1.1	38.89	0	0.00	38.85	1.1	1,546	0.07%
2020/11/30	11	38.22	0	0.00	38.20	11	1,507	0.73%
2020/11/27	0	0.00	1	38.90	38.80	-1	1,480	-0.07%
2020/11/26	3	38.80	1	38.95	38.85	2	1,477	0.14%
2020/11/24	13	38.58	1	39.20	38.40	12	1,472	0.81%
2020/11/18	0	0.00	3	39.30	39.30	-3	1,438	-0.21%
2020/11/17	0	0.00	2	39.05	39.00	-2	1,466	-0.14%
2020/11/16	1	38.95	0.5	39.00	39.00	0.5	1,508	0.03%
2020/11/12	1	38.95	0	0.00	39.10	1	1,507	0.07%
2020/11/09	3	39.05	0	0.00	39.00	3	1,486	0.20%
2020/11/06	1	38.80	0	0.00	38.70	1	1,504	0.07%
2020/10/28	1	40.00	5	39.45	40.00	-4	1,550	-0.26%
2020/10/27	0	0.00	0.1	38.60	38.70	-0.1	1,482	-0.01%
2020/10/26	0	39.20	0.1	38.90	38.60	-0.1	1,476	0.00%
2020/10/16	1	39.65	0	0.00	39.40	1	1,445	0.07%
2020/10/13	0	0.00	3	38.65	38.90	-3	1,482	-0.20%
2020/10/12	0	0.00	4	38.50	38.85	-4	1,488	-0.27%
2020/10/07	0.5	37.95	2	37.83	38.10	-1.5	1,476	-0.10%
2020/10/05	0	0.00	2	36.95	37.05	-2	1,491	-0.13%
2020/09/28	0	0.00	6.1	36.70	36.95	-6.1	1,559	-0.39%
2020/09/24	0	0.00	1	36.65	36.55	-1	1,646	-0.06%
2020/09/23	1	36.40	0	0.00	36.50	1	1,644	0.06%
2020/09/22	0	0.00	6	36.58	36.60	-6	1,679	-0.36%
2020/09/17	3	36.85	0	0.00	36.70	3	2,114	0.14%
2020/09/16	2	37.03	0	0.00	37.05	2	2,380	0.08%
2020/09/15	0	37.05	4	37.00	37.15	-4	2,604	-0.15%
2020/09/14	0	0.00	3	36.75	37.05	-3	2,844	-0.11%
2020/09/11	2	36.70	0	0.00	36.65	2	2,953	0.07%
2020/09/08	1	36.65	0	0.00	36.65	1	3,174	0.03%
2020/09/04	1	36.40	0	0.00	36.15	1	3,338	0.03%
2020/09/03	2	36.25	0	0.00	36.25	2	3,446	0.06%
2020/09/01	0	0.00	5	36.80	36.70	-5	3,818	-0.13%
2020/08/28	0	0.00	2	36.80	37.10	-2	3,864	-0.05%
2020/08/21	0	0.00	3	37.35	37.30	-3	4,097	-0.07%
2020/08/19	0	0.00	6	37.22	37.00	-6	4,182	-0.14%
2020/08/14	5	36.70	0	0.00	36.85	5	4,188	0.12%
2020/08/12	0	0.00	2	36.20	36.55	-2	4,187	-0.05%
2020/08/11	1	36.00	0	0.00	35.85	1	4,175	0.02%
2020/08/10	0	0.00	0.2	36.25	36.25	-0.2	4,181	0.00%
2020/08/07	1	36.35	0	0.00	36.30	1	4,189	0.02%
2020/08/05	0	0.00	6	36.93	36.80	-6	4,177	-0.14%
2020/07/31	1	35.50	1	35.80	35.90	0	4,112	0.00%
2020/07/29	1	35.95	4	35.85	35.70	-3	4,087	-0.07%
2020/07/28	1.1	34.52	0	0.00	34.70	1.1	4,075	0.03%
2020/07/23	13	35.65	0	0.00	35.50	13	4,117	0.32%
2020/07/22	26	35.82	0	0.00	36.00	26	4,124	0.63%
2020/07/21	15	35.40	10	35.82	35.60	5	4,119	0.12%
2020/07/20	59	35.03	0	0.00	34.95	59	4,077	1.45%
2020/07/16	2	35.35	0	0.00	35.15	2	4,086	0.05%
2020/07/15	0	0.00	2	34.85	35.50	-2	4,080	-0.05%
2020/07/13	0	0.00	2	34.40	35.30	-2	4,081	-0.05%
2020/07/10	2	34.78	1	34.65	34.50	1	4,070	0.02%
2020/07/09	0	0.00	83	35.39	35.20	-83	4,050	-2.05%
2020/07/08	2	35.40	0	0.00	35.60	2	4,041	0.05%
2020/07/07	1	35.80	2	35.60	35.60	-1	4,018	-0.02%
2020/07/06	10	35.93	1	35.95	35.90	9	4,023	0.22%
2020/07/03	16	35.64	0	0.00	35.40	16	3,995	0.40%
2020/07/02	2	35.65	1	35.65	35.55	1	4,014	0.02%
2020/07/01	2	35.60	1	35.65	35.50	1	3,999	0.03%
2020/06/30	1	36.00	0	0.00	35.90	1	3,963	0.03%
2020/06/29	27	36.72	0	0.00	36.20	27	3,959	0.68%
2020/06/24	3	37.62	1	37.60	37.50	2	3,814	0.05%
2020/06/23	15	38.21	1	38.35	37.50	14	3,641	0.38%
2020/06/22	0	0.00	3	39.33	39.05	-3	3,408	-0.09%
2020/06/19	3	38.55	11	39.43	39.50	-8	3,256	-0.25%
2020/06/18	0	0.00	18	38.13	38.65	-18	3,066	-0.59%
2020/06/17	2	37.03	26	37.15	37.75	-24	2,998	-0.80%
2020/06/16	0	0.00	9	35.65	35.80	-9	2,955	-0.30%
2020/06/15	5	35.30	4	35.18	35.05	1	3,061	0.03%
2020/06/12	16	35.86	0	0.00	36.00	16	3,121	0.51%
2020/06/11	12	37.04	30	37.02	36.80	-18	3,132	-0.57%
2020/06/10	14	37.17	17	37.26	37.15	-3	3,161	-0.09%
2020/06/09	14	36.75	7	36.80	37.25	7	3,172	0.22%
2020/06/08	6	36.03	18	36.18	36.35	-12	3,100	-0.39%
2020/06/05	1	32.95	10	33.20	33.05	-9	2,886	-0.31%
2020/06/04	1	33.00	2	32.83	33.10	-1	2,914	-0.03%
2020/06/03	11	32.58	2	32.45	32.80	9	2,933	0.31%
2020/06/02	2	31.83	1	32.05	31.95	1	2,938	0.03%
2020/06/01	0	0.00	1	32.05	31.90	-1	2,918	-0.03%
2020/05/29	46	31.40	0	0.00	31.10	46	2,913	1.58%
2020/05/28	13	31.88	2	31.80	31.65	11	2,895	0.38%
2020/05/27	3	33.95	1	33.95	34.10	2	2,856	0.07%
2020/05/26	1	33.30	1	33.50	33.85	0	2,745	0.00%
2020/05/25	0	0.00	9	33.15	33.25	-9	2,729	-0.33%
2020/05/22	0	0.00	1	32.65	32.55	-1	2,736	-0.04%
2020/05/18	0	0.00	1	32.60	32.60	-1	2,873	-0.03%
2020/05/15	2	32.30	0	0.00	32.10	2	2,860	0.07%
2020/05/13	1	32.75	3	32.62	32.65	-2	2,839	-0.07%
2020/05/12	6	32.31	0	0.00	32.10	6	2,835	0.21%
2020/05/11	1	32.60	1	32.65	32.60	0	2,835	0.00%
2020/05/08	0	0.00	4	32.00	31.90	-4	2,838	-0.14%
2020/05/04	2	30.95	4	30.91	30.90	-2	2,878	-0.07%
2020/04/30	5	32.15	0	0.00	31.95	5	2,867	0.17%
2020/04/29	4	31.30	1	31.10	31.10	3	2,864	0.10%
2020/04/28	2	30.28	0	0.00	30.40	2	2,868	0.07%
2020/04/24	3	29.70	0	0.00	29.75	3	2,931	0.10%
2020/04/23	2	29.55	0	0.00	29.55	2	2,915	0.07%
2020/04/21	1	29.60	0	0.00	29.15	1	2,910	0.03%
2020/04/17	0	0.00	4	30.68	30.60	-4	2,885	-0.14%
2020/04/16	3	29.93	0	0.00	29.85	3	2,861	0.10%
2020/04/15	2	30.38	5	30.55	30.40	-3	2,869	-0.10%
2020/04/09	1	29.95	2	29.75	29.75	-1	3,061	-0.03%
2020/04/08	2	29.38	6	29.42	29.40	-4	3,056	-0.13%
2020/04/07	4	29.49	26	29.20	29.35	-22	3,044	-0.72%
2020/04/06	6	28.14	3	28.60	28.45	3	2,982	0.10%
2020/04/01	0	0.00	6	28.45	28.40	-6	2,964	-0.20%
2020/03/31	5	28.00	16	28.27	28.35	-11	2,965	-0.37%
2020/03/30	20	28.19	0	0.00	27.95	20	2,925	0.68%
2020/03/27	7	28.96	22	29.25	28.70	-15	2,928	-0.51%
2020/03/26	2	28.60	1	28.55	28.60	1	2,879	0.03%
2020/03/25	3	29.02	0	0.00	28.75	3	2,876	0.10%
2020/03/24	3	27.70	9	27.98	28.20	-6	2,811	-0.21%
2020/03/23	2	25.95	0	0.00	26.10	2	2,779	0.07%
2020/03/20	4	26.75	2	26.95	27.00	2	2,744	0.07%
2020/03/19	30	26.00	6	25.95	25.65	24	2,670	0.90%
2020/03/18	39	28.87	7	28.41	28.45	32	2,510	1.27%
2020/03/17	18	28.73	21	29.34	29.20	-3	2,379	-0.13%
2020/03/16	4	29.56	0	0.00	29.10	4	2,295	0.17%
2020/03/13	31	30.45	1	31.10	31.95	30	2,179	1.38%
2020/03/12	13	34.12	0	0.00	33.80	13	2,061	0.63%
2020/03/09	9	36.39	0	0.00	36.25	9	1,944	0.46%
2020/03/05	1	37.40	0	0.00	37.45	1	1,855	0.05%
2020/03/02	0	0.00	1	36.20	35.95	-1	1,772	-0.06%
2020/02/26	2	37.05	0	0.00	37.30	2	1,694	0.12%
2020/02/24	1	37.50	2	37.20	37.45	-1	1,650	-0.06%
2020/02/21	5	37.30	5	37.29	38.00	0	1,621	0.00%
2020/02/20	0	0.00	2	36.78	37.05	-2	1,555	-0.13%
2020/02/19	2	35.60	0	0.00	36.00	2	1,481	0.13%
2020/02/17	3	35.90	5	35.70	36.00	-2	1,437	-0.14%
2020/02/14	5	35.70	0	0.00	35.70	5	1,424	0.35%
2020/02/12	0	0.00	1	36.05	36.00	-1	1,415	-0.07%
2020/02/07	5	35.25	0	0.00	35.00	5	1,377	0.36%
2020/02/06	0	0.00	22	35.20	35.30	-22	1,403	-1.57%
2020/02/05	2	33.80	0	0.00	34.10	2	1,417	0.14%
2020/02/03	12	33.59	0	0.00	33.50	12	1,373	0.87%
2020/01/30	2	34.20	1	34.80	34.20	1	1,312	0.08%
2020/01/16	0.1	34.75	0	0.00	34.75	0.1	1,219	0.01%
2020/01/08	2	34.98	1	34.60	34.70	1	1,213	0.08%
2020/01/07	1	36.10	1	35.60	35.60	0	1,175	0.00%
2020/01/06	0	0.00	2	34.58	34.65	-2	1,084	-0.18%
2020/01/03	1	33.40	4	33.96	34.05	-3	1,030	-0.29%
2020/01/02	1	33.35	0	0.00	33.65	1	1,017	0.10%
2019/12/31	1	33.55	2	33.60	33.50	-1	997	-0.10%
2019/12/30	0	0.00	2	33.75	33.70	-2	998	-0.20%
2019/12/25	0	0.00	1	33.95	34.05	-1	970	-0.10%
2019/12/23	0	0.00	4	33.54	33.75	-4	928	-0.43%
2019/12/18	0	0.00	1	33.20	33.15	-1	927	-0.11%
2019/12/17	1	32.90	0	0.00	33.05	1	901	0.11%
2019/12/13	2	32.90	0	0.00	32.90	2	926	0.22%
2019/12/12	1	32.80	0	0.00	32.95	1	936	0.11%
2019/12/11	0	0.00	0.2	32.85	32.85	-0.2	948	-0.02%
2019/12/05	0	0.00	2	33.00	32.90	-2	981	-0.20%
2019/11/26	0	0.00	3	32.95	33.00	-3	1,002	-0.30%
2019/11/20	0	0.00	9	32.50	32.50	-9	1,032	-0.87%
2019/11/19	0	0.00	10	32.50	32.40	-10	1,044	-0.96%
2019/11/13	0	0.00	4	32.70	32.65	-4	1,111	-0.36%
2019/11/11	4	32.18	0	0.00	32.20	4	1,140	0.35%
2019/11/08	0	0.00	3	32.70	32.55	-3	1,201	-0.25%
2019/11/07	3	32.60	3	32.85	32.60	0	1,218	0.00%
2019/11/05	0	0.00	8	32.87	32.80	-8	1,276	-0.63%
2019/11/04	0	0.00	9	32.44	32.75	-9	1,298	-0.69%
2019/10/31	2	31.65	2	31.80	31.65	0	1,296	0.00%
2019/10/30	2	31.63	0	0.00	31.95	2	1,310	0.15%
2019/10/29	2	31.68	0	0.00	31.70	2	1,345	0.15%
2019/10/28	0	0.00	3	31.95	31.95	-3	1,357	-0.22%
2019/10/24	1	31.45	1	31.60	31.50	0	1,360	0.00%
2019/10/18	0	0.00	2	31.50	31.65	-2	1,371	-0.15%
2019/10/16	2	30.95	0	0.00	30.95	2	1,387	0.14%
2019/10/09	1	30.80	0	0.00	30.75	1	1,483	0.07%
2019/10/07	2	30.85	0	0.00	30.85	2	1,502	0.13%
2019/10/04	3	30.93	0	0.00	30.85	3	1,553	0.19%
2019/10/02	2	31.10	0	0.00	31.10	2	1,770	0.11%
2019/09/27	13	30.96	0	0.00	30.85	13	1,844	0.70%
2019/09/25	4	31.18	0	0.00	31.20	4	1,900	0.21%
2019/09/24	7	31.41	25	31.44	31.40	-18	1,903	-0.95%
2019/09/23	3	31.58	2	31.75	31.95	1	1,890	0.05%
2019/09/20	0	0.00	1	31.75	31.85	-1	1,877	-0.05%
2019/09/19	0	0.00	5	31.80	31.80	-5	1,875	-0.27%
2019/09/18	3	31.53	0	0.00	31.50	3	1,886	0.16%
2019/09/17	2	31.93	0	0.00	31.80	2	1,852	0.11%
2019/09/16	0	0.00	21	31.86	32.15	-21	1,851	-1.13%
2019/09/12	2	31.75	0	0.00	31.75	2	1,837	0.11%
2019/09/11	2	31.48	0	0.00	31.50	2	1,840	0.11%
2019/09/09	26	30.94	0	0.00	30.85	26	1,803	1.44%
2019/09/04	1	30.90	4	30.86	30.95	-3	1,763	-0.17%
2019/09/03	0	0.00	2	30.75	30.75	-2	1,757	-0.11%
2019/08/30	0	0.00	3	30.80	30.75	-3	1,760	-0.17%
2019/08/26	2	30.20	0	0.00	30.25	2	1,738	0.12%
2019/08/23	1	30.65	0	0.00	30.55	1	1,737	0.06%
2019/08/21	0	0.00	2	30.90	30.65	-2	1,804	-0.11%
2019/08/20	0	0.00	3	30.80	30.85	-3	1,791	-0.17%
2019/08/15	8	30.28	0	0.00	30.25	8	1,784	0.45%
2019/08/13	0	0.00	1	31.25	30.75	-1	1,806	-0.06%
2019/08/12	1	30.80	0	0.00	30.40	1	1,750	0.06%
2019/08/07	4	30.10	0	0.00	29.90	4	1,690	0.24%
2019/08/06	2	30.05	2	30.30	30.25	0	1,657	0.00%
2019/08/05	3	30.88	0	0.00	30.85	3	1,608	0.19%
2019/08/02	2	30.88	0	0.00	30.80	2	1,607	0.12%
2019/08/01	2	31.60	0	0.00	31.55	2	1,592	0.13%
2019/07/31	1	32.00	0	0.00	31.90	1	1,579	0.06%
2019/07/30	2	32.30	0	0.00	32.35	2	1,551	0.13%
2019/07/25	1	32.20	0	0.00	32.40	1	1,586	0.06%
2019/07/24	1	32.30	0	0.00	32.30	1	1,578	0.06%
2019/07/19	0.1	32.55	0	0.00	32.55	0.1	1,539	0.01%
2019/07/18	2.1	32.40	0	0.00	32.45	2.1	1,530	0.14%
2019/07/17	3	32.43	1	32.30	32.70	2	1,508	0.13%
2019/07/16	4	32.88	0	0.00	33.00	4	1,447	0.28%
2019/07/15	1	33.30	0	0.00	33.25	1	1,407	0.07%
2019/07/11	0	0.00	2	33.75	33.75	-2	1,369	-0.15%
2019/07/10	0	0.00	2	33.70	33.80	-2	1,345	-0.15%
2019/07/09	3	32.88	2	33.00	33.00	1	1,291	0.08%
2019/07/05	3.1	34.20	0	0.00	34.20	3.1	1,069	0.29%
2019/07/04	2	34.15	1.1	34.18	34.10	0.9	1,032	0.09%
2019/07/03	0.1	34.00	0	0.00	34.00	0.1	1,004	0.01%
2019/07/01	0	0.00	1	34.10	34.00	-1	970	-0.10%
2019/06/25	0	0.00	1	33.55	33.55	-1	986	-0.10%
2019/06/24	0	0.00	5	33.40	33.45	-5	986	-0.51%
2019/06/20	2	33.20	1	33.40	33.25	1	999	0.10%
2019/06/19	0	0.00	2	33.08	33.25	-2	1,008	-0.20%
2019/06/18	1	32.95	0	0.00	33.00	1	1,049	0.10%
2019/06/13	1	33.15	0	0.00	33.10	1	1,056	0.09%
2019/06/12	1	33.20	0	0.00	33.30	1	1,062	0.09%
2019/06/05	0	0.00	3	33.78	33.65	-3	1,072	-0.28%
2019/05/30	1	33.10	0	0.00	33.20	1	1,128	0.09%
2019/05/29	2	32.85	0	0.00	32.75	2	1,144	0.17%
2019/05/28	1	33.75	0	0.00	32.65	1	1,162	0.09%
2019/05/27	0	0.00	1	34.10	34.15	-1	1,118	-0.09%
2019/05/23	1	33.75	0	0.00	33.60	1	1,106	0.09%
2019/05/21	1	33.70	0	0.00	34.25	1	1,098	0.09%
2019/05/13	0	0.00	3	33.25	33.25	-3	1,126	-0.27%
2019/05/09	0.1	33.15	0	0.00	33.15	0.1	1,126	0.01%
2019/04/26	0	0.00	2	32.90	33.00	-2	1,072	-0.19%
2019/04/12	0	0.00	2	32.70	32.55	-2	1,124	-0.18%
2019/04/11	0	0.00	1	32.85	32.85	-1	1,149	-0.09%
2019/04/09	0	0.00	1	32.80	32.80	-1	1,155	-0.09%
2019/04/03	1	32.60	0	0.00	32.60	1	1,157	0.09%
2019/04/01	3	32.25	0	0.00	32.05	3	1,134	0.26%
2019/03/25	1	32.25	0	0.00	32.55	1	1,126	0.09%
2019/03/21	1	32.70	0	0.00	32.95	1	1,134	0.09%
2019/03/20	0	0.00	1	33.95	33.95	-1	1,080	-0.09%
2019/03/15	2	33.40	0	0.00	33.50	2	1,075	0.19%
2019/03/07	0	0.00	1	34.35	33.90	-1	1,065	-0.09%
2019/03/05	0	0.00	2	32.70	32.80	-2	995	-0.20%
2019/02/27	0	0.00	2	32.50	33.00	-2	980	-0.20%
2019/02/19	0	0.00	1	31.10	31.50	-1	929	-0.11%
2019/02/13	1	30.00	0	0.00	29.80	1	925	0.11%
2019/01/08	0	0.00	35	28.45	28.40	-35	1,010	-3.46%
2019/01/03	35	28.10	0	0.00	28.05	35	1,082	3.23%
2018/12/27	1	29.00	0	0.00	28.95	1	1,051	0.10%
2018/12/26	0	0.00	35	28.95	29.05	-35	1,049	-3.34%
2018/12/22	1	28.90	0	0.00	29.05	1	1,057	0.09%
2018/12/21	2	29.05	0	0.00	29.15	2	1,090	0.18%
2018/12/20	0	0.00	1	28.90	28.90	-1	1,102	-0.09%
2018/12/18	1	29.10	0	0.00	29.25	1	1,084	0.09%
2018/12/07	0	0.00	2	31.50	31.55	-2	1,065	-0.19%
2018/11/21	0	0.00	6	31.40	31.55	-6	1,057	-0.57%
2018/11/19	0	0.00	4	31.76	31.75	-4	1,068	-0.37%
2018/11/15	0	0.00	1	31.50	31.60	-1	1,056	-0.09%
2018/11/12	2	31.30	0	0.00	31.45	2	1,033	0.19%
2018/11/08	1	30.55	1	30.80	30.95	0	1,010	0.00%
2018/11/06	0	0.00	1	28.90	28.85	-1	977	-0.10%
2018/11/05	1	28.30	0	0.00	28.40	1	966	0.10%
2018/10/31	0	0.00	1	29.30	29.55	-1	917	-0.11%
2018/10/30	35	28.45	0	0.00	28.45	35	905	3.86%
2018/10/18	1	29.15	0	0.00	29.20	1	855	0.12%
2018/10/12	1	28.95	0	0.00	29.20	1	844	0.12%
2018/10/11	1	29.50	0	0.00	29.00	1	836	0.12%
2018/09/26	0	0.00	1	31.20	31.10	-1	722	-0.14%
2018/09/21	1	31.40	0	0.00	31.50	1	738	0.14%
2018/09/06	1	31.15	0	0.00	30.90	1	748	0.13%
2018/09/05	1	31.25	0	0.00	31.15	1	748	0.13%
2018/08/21	1	30.60	0	0.00	30.50	1	962	0.10%
2018/08/15	1	30.45	0	0.00	30.60	1	971	0.10%
2018/08/13	3	32.17	0	0.00	31.45	3	961	0.31%
2018/08/08	0	0.00	1	32.85	32.85	-1	983	-0.10%
2018/08/07	2	32.90	0	0.00	32.80	2	983	0.20%
2018/08/06	1	32.60	0	0.00	32.65	1	984	0.10%
2018/07/26	0	0.00	4	32.25	32.30	-4	1,065	-0.38%
2018/07/16	0	0.00	1	32.05	31.85	-1	1,081	-0.09%
2018/07/10	1	31.75	0	0.00	31.70	1	1,142	0.09%
2018/06/25	0	0.00	1	33.10	33.05	-1	1,136	-0.09%
2018/06/05	2	34.90	3	34.87	34.90	-1	1,181	-0.08%
2018/06/04	0	0.00	10	36.00	36.00	-10	1,120	-0.89%
2018/05/30	5	34.92	4	34.90	35.00	1	1,065	0.09%
2018/05/29	3	35.30	0	0.00	35.30	3	1,070	0.28%
2018/05/28	11	35.18	0	0.00	35.20	11	1,084	1.01%
2018/05/04	0	0.00	18	34.44	34.15	-18	1,114	-1.61%
2018/04/27	1	35.35	0	0.00	35.20	1	1,096	0.09%
2018/04/03	5	36.80	0	0.00	36.95	5	1,363	0.37%
2018/03/29	0	0.00	1	36.90	36.90	-1	1,363	-0.07%
2018/03/15	1	39.20	0	0.00	38.30	1	1,349	0.07%
2018/03/07	0	0.00	1	37.40	37.85	-1	1,475	-0.07%
2018/03/05	2	37.30	0	0.00	37.30	2	1,571	0.13%
2018/03/02	11	39.08	0	0.00	38.90	11	1,522	0.72%
2018/02/22	1	39.80	0	0.00	39.90	1	1,479	0.07%
2018/02/21	0	0.00	1	40.00	40.30	-1	1,501	-0.07%
2018/02/02	1	41.45	0	0.00	41.75	1	1,394	0.07%
2018/01/29	0	0.00	4	41.45	41.55	-4	1,383	-0.29%
2018/01/25	1	41.85	0	0.00	41.85	1	1,364	0.07%
2018/01/15	2	41.15	0	0.00	41.10	2	1,230	0.16%
2018/01/09	1	39.90	0	0.00	40.40	1	1,181	0.08%
2018/01/08	3	40.65	0	0.00	40.65	3	1,167	0.26%