京城銀 (2809)-國票券商分點個股進出

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
55.1
漲跌
▼0.1
漲幅
-0.18%
成交量
2,097張
產業
上市金融類股
449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

京城銀 (2809)籌碼相關－國票券商分點個股進出

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

國票券商分點個股進出
國票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
2024/04/26	5	54.90	1	55.39	55.10	4	3,911	0.10%
2024/04/25	1	55.96	10.8	55.98	55.20	-9.8	3,912	-0.25%
2024/04/24	5.8	55.37	4.6	55.30	56.20	1.2	3,897	0.03%
2024/04/23	2.4	55.80	3.7	55.55	56.20	-1.3	3,844	-0.03%
2024/04/22	6.9	55.08	85.2	54.64	55.90	-78.3	3,695	-2.12%
2024/04/19	28.2	52.97	36.8	53.10	54.00	-8.6	3,479	-0.25%
2024/04/18	13.5	53.74	13.2	54.32	56.90	0.3	3,252	0.01%
2024/04/17	8.2	55.42	4	55.53	55.50	4.2	3,076	0.14%
2024/04/16	22	54.83	10	54.97	54.50	12	3,048	0.39%
2024/04/15	10	56.13	22.7	55.46	56.40	-12.7	2,977	-0.43%
2024/04/12	41.7	56.07	6.3	55.65	55.20	35.4	2,934	1.21%
2024/04/11	2	55.96	3.4	55.98	56.00	-1.3	2,906	-0.05%
2024/04/10	2.5	56.03	3.2	56.08	56.00	-0.7	2,915	-0.02%
2024/04/09	8.8	55.33	5.5	55.43	55.60	3.2	2,856	0.11%
2024/04/08	0.9	54.70	62.1	54.63	55.00	-61.2	2,827	-2.16%
2024/04/03	9.5	54.58	16.5	54.63	55.30	-7	2,806	-0.25%
2024/04/02	6.4	52.55	5.1	52.34	53.00	1.3	2,726	0.05%
2024/04/01	0.5	51.71	6.5	51.88	52.10	-6	2,698	-0.22%
2024/03/29	5.6	51.78	1.9	51.66	51.60	3.7	2,668	0.14%
2024/03/28	63.2	51.89	6.1	51.82	51.60	57.1	2,643	2.16%
2024/03/27	0.1	50.59	0.1	50.70	51.00	0	2,648	0.00%
2024/03/26	0.1	50.70	0.3	51.08	50.50	-0.2	2,679	-0.01%
2024/03/25	13.3	50.95	18.7	51.14	50.90	-5.4	2,688	-0.20%
2024/03/22	27.7	52.40	2.2	52.52	52.50	25.5	2,684	0.95%
2024/03/21	10.2	51.50	5	51.33	51.60	5.2	2,634	0.20%
2024/03/20	4.2	50.38	3.3	50.49	50.70	0.9	2,617	0.03%
2024/03/19	19.5	49.63	6.7	49.44	50.60	12.8	2,564	0.50%
2024/03/18	1.8	49.07	11.3	49.03	48.80	-9.6	2,465	-0.39%
2024/03/15	18	48.71	1.6	48.66	48.60	16.4	2,444	0.67%
2024/03/14	4.1	48.96	4.8	49.22	49.15	-0.7	2,394	-0.03%
2024/03/13	9.2	48.34	15.5	48.17	48.70	-6.4	2,331	-0.27%
2024/03/12	0.5	47.72	5	47.95	48.00	-4.5	2,279	-0.20%
2024/03/11	0	0.00	20.2	48.05	47.50	-20.2	2,256	-0.89%
2024/03/08	25.2	47.67	8.8	47.82	47.85	16.4	2,246	0.73%
2024/03/07	1.8	47.91	8.6	47.98	48.15	-6.8	2,181	-0.31%
2024/03/06	6.2	47.14	3.7	47.55	47.85	2.5	2,127	0.12%
2024/03/05	4	46.67	6.8	47.22	47.40	-2.8	2,085	-0.13%
2024/03/04	5.8	45.50	6.1	45.39	45.80	-0.3	1,979	-0.01%
2024/03/01	0.1	44.40	1.8	44.55	44.70	-1.8	1,916	-0.09%
2024/02/29	3	44.75	3.5	44.73	44.65	-0.5	1,902	-0.02%
2024/02/27	0	0.00	27.3	44.29	44.60	-27.3	1,828	-1.49%
2024/02/26	9.6	41.27	9	41.18	41.45	0.6	1,642	0.03%
2024/02/22	5	40.70	0	0.00	40.70	5	1,670	0.30%
2024/02/20	2	40.75	0	0.00	40.80	2	1,665	0.12%
2024/02/19	14	40.80	0	0.00	40.90	14	1,659	0.84%
2024/02/16	2	40.85	3	41.00	40.85	-1	1,672	-0.06%
2024/02/15	0	0.00	6.1	41.07	40.90	-6.1	1,667	-0.37%
2024/02/05	1.1	40.98	3.5	41.00	41.15	-2.4	1,653	-0.15%
2024/02/02	0	0.00	1.9	40.74	40.55	-1.9	1,622	-0.11%
2024/02/01	1.9	40.80	6	40.84	40.85	-4.2	1,634	-0.26%
2024/01/31	1	40.64	0.1	40.80	40.75	0.9	1,665	0.05%
2024/01/30	5.2	40.41	0	0.00	40.65	5.2	1,683	0.31%
2024/01/29	3	40.80	4.6	40.91	40.75	-1.6	1,686	-0.09%
2024/01/26	0	0.00	0.2	41.10	41.20	-0.2	1,694	-0.01%
2024/01/25	3.9	41.18	3.1	41.20	41.20	0.8	1,700	0.05%
2024/01/24	1	40.85	10	40.95	41.00	-9	1,697	-0.53%
2024/01/23	0.1	40.80	2.5	40.80	40.85	-2.5	1,713	-0.14%
2024/01/22	0.1	40.90	7.7	41.05	41.00	-7.6	1,702	-0.45%
2024/01/19	3.5	41.12	2.1	40.93	41.35	1.4	1,694	0.08%
2024/01/18	3.2	40.82	12	40.79	41.25	-8.8	1,673	-0.53%
2024/01/17	5.8	40.53	22	40.69	40.90	-16.2	1,644	-0.99%
2024/01/16	5	40.25	1.5	40.28	40.30	3.5	1,557	0.22%
2024/01/15	0	0.00	10.4	40.58	40.60	-10.4	1,537	-0.68%
2024/01/12	0	0.00	5.1	40.52	40.60	-5.1	1,551	-0.33%
2024/01/11	0.6	40.50	20.5	40.66	40.80	-19.9	1,575	-1.26%
2024/01/10	5.1	40.15	1.6	40.25	40.40	3.5	1,636	0.21%
2024/01/09	1	40.30	2.4	40.40	40.45	-1.4	1,651	-0.08%
2024/01/08	0	0.00	20	40.70	40.75	-20	1,655	-1.21%
2024/01/05	1.7	40.60	5	40.62	40.60	-3.3	1,674	-0.20%
2024/01/04	11.6	40.31	10	40.25	40.40	1.6	1,659	0.10%
2024/01/03	5	39.70	0.5	39.84	39.70	4.5	1,634	0.27%
2024/01/02	0.1	39.70	5.5	40.04	40.00	-5.4	1,624	-0.33%
2023/12/29	0.9	39.85	0	39.75	39.95	0.9	1,618	0.05%
2023/12/28	0	39.58	0.4	39.45	39.85	-0.4	1,619	-0.03%
2023/12/27	0.4	39.45	0.2	39.47	39.50	0.2	1,606	0.01%
2023/12/26	0.2	39.25	0.2	39.50	39.35	-0.1	1,596	0.00%
2023/12/25	0	39.40	0	0.00	39.35	0	1,593	0.00%
2023/12/22	0	0.00	1	39.20	39.25	-1	1,596	-0.06%
2023/12/21	15.1	38.74	5	38.95	38.60	10.1	1,546	0.65%
2023/12/20	20	39.00	0	0.00	39.00	20	1,484	1.35%
2023/12/19	15	39.20	0.2	39.72	39.00	14.8	1,441	1.03%
2023/12/18	25.2	39.69	1.7	39.88	39.80	23.5	1,389	1.69%
2023/12/15	1.7	40.12	0	0.00	39.95	1.7	1,343	0.13%
2023/12/13	10	39.83	0	0.00	39.70	10	1,294	0.77%
2023/12/12	10	39.98	0	0.00	40.05	10	1,295	0.77%
2023/12/11	15	40.03	0	0.00	40.10	15	1,292	1.16%
2023/12/08	20	40.16	2	40.15	40.15	18	1,287	1.40%
2023/12/07	10	40.23	0.4	40.35	40.25	9.6	1,282	0.75%
2023/12/05	0.4	40.14	0	0.00	40.30	0.4	1,272	0.03%
2023/12/04	0	0.00	1.2	39.76	39.70	-1.2	1,239	-0.09%
2023/12/01	2.2	39.74	5	39.85	39.85	-2.8	1,240	-0.23%
2023/11/30	6	39.31	0	0.00	39.40	6	1,228	0.49%
2023/11/29	10	39.38	0	0.00	39.40	10	1,216	0.82%
2023/11/28	0.1	39.45	0	39.65	39.45	0.1	1,209	0.01%
2023/11/27	0.1	39.49	5	39.55	39.50	-4.9	1,210	-0.40%
2023/11/24	10	39.23	5.7	39.24	39.35	4.3	1,203	0.36%
2023/11/23	20.8	39.35	7.6	39.45	39.40	13.2	1,201	1.10%
2023/11/22	2.3	39.29	7.3	39.44	39.65	-5	1,206	-0.42%
2023/11/21	3.6	39.00	33	38.99	39.20	-29.4	1,186	-2.48%
2023/11/20	10	38.25	0	0.00	38.45	10	1,145	0.87%
2023/11/16	0	0.00	0	38.50	38.60	0	1,145	0.00%
2023/11/15	0	38.35	0	0.00	38.55	0	1,144	0.00%
2023/11/14	5	38.15	0	0.00	38.40	5	1,127	0.44%
2023/11/13	5	38.30	1.7	38.31	38.20	3.3	1,136	0.29%
2023/11/10	0.7	38.01	0	0.00	38.40	0.7	1,137	0.06%
2023/11/09	14	38.41	5.7	38.30	38.15	8.3	1,142	0.72%
2023/11/08	11.2	38.51	1	38.80	38.80	10.1	1,149	0.88%
2023/11/07	0.6	38.11	0	0.00	38.30	0.6	1,119	0.05%
2023/11/02	1	37.35	0	0.00	37.30	1	1,090	0.09%
2023/10/31	0	0.00	1	37.70	37.15	-1	1,142	-0.09%
2023/10/25	0	0.00	0.1	37.85	37.60	-0.1	1,169	-0.01%
2023/10/24	0.1	37.75	0	0.00	37.75	0.1	1,172	0.01%
2023/10/23	0	0.00	0.2	37.89	37.70	-0.2	1,182	-0.02%
2023/10/20	0.2	38.10	0	0.00	37.95	0.2	1,209	0.02%
2023/10/19	0	0.00	3.5	38.70	38.30	-3.5	1,215	-0.29%
2023/10/18	3.5	38.50	2.2	38.40	38.70	1.3	1,194	0.11%
2023/10/17	0.2	38.05	0	0.00	38.15	0.2	1,125	0.01%
2023/10/16	0	0.00	3.4	37.95	38.00	-3.4	1,109	-0.31%
2023/10/13	2.4	38.03	0	0.00	38.00	2.4	1,102	0.22%
2023/10/12	0	0.00	0	37.75	37.65	0	1,079	0.00%
2023/10/11	0	37.55	0	0.00	37.80	0	1,075	0.00%
2023/10/06	0	0.00	0	37.25	37.35	0	1,067	0.00%
2023/10/05	0	37.40	0	37.45	37.25	0	1,066	0.00%
2023/10/04	2	37.42	1	37.30	37.30	1	1,061	0.10%
2023/10/02	0	0.00	3.1	37.02	37.20	-3.1	1,044	-0.29%
2023/09/28	0	37.25	1.3	37.24	37.10	-1.3	1,055	-0.12%
2023/09/27	0.8	37.26	0.2	37.38	37.30	0.6	1,119	0.06%
2023/09/26	2.5	37.27	0.3	37.24	37.40	2.1	1,118	0.19%
2023/09/25	1.6	37.19	0	0.00	37.30	1.6	1,115	0.14%
2023/09/22	0	0.00	0.7	37.12	36.90	-0.7	1,102	-0.07%
2023/09/21	0.4	37.20	0.4	37.12	37.25	0	1,087	0.00%
2023/09/20	0.7	37.20	0.3	37.17	37.30	0.4	1,085	0.03%
2023/09/19	0.1	37.15	3.5	37.18	37.15	-3.4	1,094	-0.31%
2023/09/18	3.8	37.17	0.1	37.07	37.35	3.7	1,110	0.33%
2023/09/15	0.1	36.85	3	36.94	37.20	-2.8	1,131	-0.25%
2023/09/14	3	37.00	0	0.00	37.10	3	1,177	0.25%
2023/09/07	0	0.00	0.1	36.70	36.60	-0.1	1,394	-0.01%
2023/09/06	0.1	36.80	0	0.00	36.70	0.1	1,401	0.01%
2023/09/05	0	0.00	2.7	37.26	36.90	-2.7	1,413	-0.19%
2023/09/04	2.5	37.08	5.5	37.20	37.40	-3	1,417	-0.21%
2023/09/01	3.7	36.99	0	0.00	36.90	3.7	1,459	0.25%
2023/08/31	1	36.80	0	0.00	36.90	1	1,516	0.07%
2023/08/30	0	0.00	0.1	37.10	37.15	-0.1	1,549	-0.01%
2023/08/29	1.1	37.05	0.8	36.99	37.05	0.3	1,554	0.02%
2023/08/28	0.8	36.79	0	36.95	36.90	0.7	1,568	0.05%
2023/08/25	0	36.70	0	0.00	36.70	0	1,584	0.00%
2023/08/23	0	0.00	0.2	36.65	36.60	-0.2	1,588	-0.01%
2023/08/22	0.2	36.45	0	0.00	36.60	0.2	1,610	0.01%
2023/08/21	0	0.00	0.6	36.45	36.40	-0.6	1,622	-0.03%
2023/08/18	0.6	36.26	0	0.00	36.35	0.6	1,643	0.03%
2023/08/17	0	0.00	0	36.08	36.30	0	1,660	0.00%
2023/08/16	0	36.20	1.3	36.22	36.25	-1.2	1,660	-0.08%
2023/08/15	0.3	36.30	0	0.00	36.45	0.3	1,663	0.02%
2023/08/09	0	0.00	0.9	36.66	36.50	-0.9	1,667	-0.05%
2023/08/08	0.9	36.56	0	0.00	36.70	0.9	1,666	0.05%
2023/08/07	0	0.00	2.3	36.66	36.55	-2.3	1,655	-0.14%
2023/08/04	2.3	36.73	5	36.61	36.70	-2.7	1,646	-0.16%
2023/07/31	1	36.00	0.1	36.20	36.00	0.9	1,590	0.05%
2023/07/28	0.1	36.18	0	0.00	36.10	0.1	1,579	0.01%
2023/07/27	0	0.00	0.4	36.15	36.05	-0.4	1,561	-0.03%
2023/07/26	0.4	36.00	0	0.00	36.00	0.4	1,549	0.03%
2023/07/25	0	0.00	0	36.00	35.80	0	1,538	0.00%
2023/07/24	0	36.05	0	0.00	35.95	0	1,505	0.00%
2023/07/20	0	0.00	0.2	36.30	36.40	-0.2	1,488	-0.01%
2023/07/19	0.2	36.50	0.2	36.47	36.25	0	1,479	0.00%
2023/07/18	0.2	36.35	2.5	36.39	36.35	-2.3	1,467	-0.16%
2023/07/17	2.5	36.10	1	36.25	36.35	1.5	1,459	0.10%
2023/07/14	0	0.00	9.5	36.14	36.15	-9.5	1,449	-0.66%
2023/07/13	1.5	36.15	0	0.00	36.10	1.5	1,442	0.11%
2023/07/11	0	0.00	0	36.12	36.10	0	1,435	0.00%
2023/07/10	0	36.20	0.8	36.18	36.00	-0.8	1,431	-0.06%
2023/07/07	0.8	36.08	0.2	36.01	36.10	0.6	1,430	0.04%
2023/07/06	0.2	36.24	0.9	36.27	36.15	-0.7	1,432	-0.05%
2023/07/05	0.9	36.60	3	36.62	36.25	-2.1	1,437	-0.15%
2023/07/03	2	35.50	0	0.00	35.60	2	1,384	0.14%
2023/06/30	1	35.45	0	0.00	35.55	1	1,400	0.07%
2023/06/21	1	35.55	0.9	35.76	35.65	0.1	1,389	0.01%
2023/06/20	0.9	35.80	0	0.00	35.95	0.9	1,368	0.06%
2023/06/19	2	35.25	3	35.90	35.85	-1	1,314	-0.08%
2023/06/16	6	35.33	0	0.00	35.30	6	1,239	0.48%
2023/06/14	0	0.00	2	35.90	35.90	-2	1,149	-0.17%
2023/06/13	0	0.00	3	35.80	35.75	-3	1,156	-0.26%
2023/06/12	3	35.25	0	0.00	35.35	3	1,126	0.27%
2023/06/06	0	0.00	3	36.20	36.25	-3	1,057	-0.28%
2023/06/05	11	36.19	3	36.15	36.10	8	1,010	0.79%
2023/05/31	1	35.40	0	0.00	35.95	1	985	0.10%
2023/05/23	0	0.00	0.8	36.10	35.90	-0.8	931	-0.08%
2023/05/22	0	0.00	0	36.20	36.30	0	910	0.00%
2023/05/19	0.8	35.97	0	0.00	36.15	0.8	899	0.09%
2023/05/18	0	0.00	0.7	35.95	35.95	-0.7	902	-0.07%
2023/05/17	0.7	35.95	0	0.00	36.10	0.7	926	0.07%
2023/05/10	0	0.00	0.1	35.61	35.45	-0.1	931	-0.01%
2023/05/09	0.1	35.75	0	0.00	35.60	0.1	942	0.01%
2023/04/27	1	35.05	0	34.95	34.85	1	1,046	0.10%
2023/04/26	0	34.73	0	0.00	34.90	0	1,050	0.00%
2023/04/12	0	0.00	1	34.75	34.70	-1	1,126	-0.09%
2023/04/07	0	0.00	0	35.50	35.45	0	1,184	0.00%
2023/04/06	0	35.35	0	35.35	35.45	0	1,203	0.00%
2023/03/31	0	34.75	1	35.25	35.25	-1	1,253	-0.08%
2023/03/29	0	0.00	0.1	34.80	34.65	-0.1	1,722	0.00%
2023/03/28	0.1	34.70	0	34.75	34.70	0	1,940	0.00%
2023/03/27	0	34.70	0	0.00	34.60	0	2,242	0.00%
2023/03/17	2	33.45	0	0.00	33.55	2	2,712	0.07%
2023/03/14	1	34.25	0	0.00	34.20	1	2,756	0.04%
2023/03/06	0	0.00	0	34.75	34.70	0	2,830	0.00%
2023/03/03	0	34.55	0	0.00	34.60	0	2,831	0.00%
2023/02/08	1	35.30	0	0.00	35.30	1	3,102	0.03%
2023/02/03	0	0.00	1	35.40	35.40	-1	3,152	-0.03%
2023/01/31	0	0.00	0.1	35.45	34.65	-0.1	3,233	0.00%
2023/01/30	0.1	35.05	0	0.00	35.40	0.1	3,246	0.00%
2023/01/16	0	0.00	0.1	34.53	34.45	-0.1	3,272	0.00%
2023/01/13	0.1	34.25	0	0.00	34.35	0.1	3,297	0.00%
2023/01/03	0	0.00	0.5	33.62	33.55	-0.5	3,359	-0.01%
2022/12/30	0.5	33.60	0	33.65	33.90	0.5	3,370	0.01%
2022/12/29	0	33.50	0	0.00	33.45	0	3,373	0.00%
2022/12/28	0	0.00	0	33.55	33.15	0	3,372	0.00%
2022/12/27	0	33.69	0	0.00	33.55	0	3,342	0.00%
2022/12/26	0	33.75	0	0.00	33.55	0	3,320	0.00%
2022/12/23	43	34.34	0.2	34.30	33.90	42.8	3,319	1.29%
2022/12/22	1.2	33.87	1	34.60	35.10	0.2	3,296	0.01%
2022/12/21	0	0.00	1.3	33.85	34.15	-1.3	3,034	-0.04%
2022/12/20	1.3	34.11	0	0.00	34.10	1.3	2,809	0.05%
2022/12/19	1	33.90	0.3	34.74	33.75	0.7	2,605	0.03%
2022/12/16	0.3	36.38	0.4	36.49	35.80	-0.1	2,301	0.00%
2022/12/15	0.4	35.78	1	36.60	36.60	-0.6	2,071	-0.03%
2022/12/14	0	35.85	0	0.00	36.00	0	2,010	0.00%
2022/12/13	0	0.00	0	36.05	35.85	0	1,964	0.00%
2022/12/12	0	35.90	3.1	35.80	35.85	-3.1	1,922	-0.16%
2022/12/09	1.8	35.58	0.5	35.54	35.80	1.3	1,969	0.07%
2022/12/08	2.8	35.33	0.9	35.03	35.30	1.8	1,932	0.10%
2022/12/07	0.9	34.56	0	0.00	34.75	0.9	1,907	0.05%
2022/12/06	0	0.00	0.4	34.90	34.25	-0.4	1,922	-0.02%
2022/12/05	0.3	35.60	0	0.00	35.10	0.3	1,904	0.02%
2022/12/02	0	0.00	1.1	34.93	34.95	-1.1	1,888	-0.06%
2022/12/01	1.1	35.06	1	35.25	35.30	0.1	1,894	0.01%
2022/11/29	0	34.85	0.4	34.80	34.80	-0.4	1,864	-0.02%
2022/11/28	0.4	34.72	0.2	34.75	35.30	0.1	1,850	0.01%
2022/11/25	0.2	35.20	0.5	35.13	35.00	-0.2	1,846	-0.01%
2022/11/24	0.5	35.15	0	0.00	35.10	0.5	1,848	0.02%
2022/11/23	0	35.18	2.4	35.07	35.15	-2.4	1,838	-0.13%
2022/11/22	2	34.97	0.1	34.51	35.45	2	1,819	0.11%
2022/11/21	0.4	34.60	0.7	34.54	34.55	-0.3	1,774	-0.02%
2022/11/18	0.4	34.55	0.4	34.51	34.80	0	1,760	0.00%
2022/11/17	0.7	34.37	0.7	33.88	34.70	0	1,736	0.00%
2022/11/16	0.7	34.00	0	0.00	34.20	0.7	1,710	0.04%
2022/11/15	0	0.00	0.6	34.69	34.35	-0.6	1,683	-0.03%
2022/11/14	0.2	34.70	0	34.82	35.05	0.2	1,675	0.01%
2022/11/11	0.3	34.34	0.5	34.50	34.60	-0.2	1,652	-0.01%
2022/11/10	0.6	33.73	0	0.00	34.35	0.6	1,627	0.04%
2022/11/09	0	0.00	0.5	33.56	33.75	-0.5	1,586	-0.03%
2022/11/08	0	32.70	2.3	32.75	32.75	-2.3	1,551	-0.15%
2022/11/07	0.2	32.80	2.3	32.68	32.80	-2.1	1,552	-0.14%
2022/11/04	1.8	32.36	1.1	32.58	32.95	0.8	1,524	0.05%
2022/11/03	1.8	32.06	1.4	32.03	32.20	0.3	1,504	0.02%
2022/11/02	2.8	31.68	2	32.04	32.10	0.7	1,484	0.05%
2022/11/01	0	30.94	0.2	31.10	30.85	-0.2	1,456	-0.01%
2022/10/31	0.2	30.75	0	0.00	30.70	0.2	1,438	0.02%
2022/10/27	0	0.00	0.8	30.57	30.50	-0.8	1,360	-0.06%
2022/10/26	0.2	30.58	0.6	30.49	30.60	-0.4	1,325	-0.03%
2022/10/25	0.5	30.47	2.2	30.39	30.35	-1.6	1,270	-0.13%
2022/10/24	2.8	30.54	5	30.70	30.60	-2.2	1,255	-0.17%
2022/10/21	7	30.00	0	30.35	29.90	7	1,230	0.57%
2022/10/20	0	30.25	0	0.00	31.05	0	1,202	0.00%
2022/10/18	1	30.55	1	31.05	30.90	0	1,137	0.00%
2022/10/17	0	0.00	1.2	30.72	30.90	-1.2	1,161	-0.10%
2022/10/14	1.2	31.25	0	0.00	31.45	1.2	1,184	0.10%
2022/10/13	1	30.55	0	0.00	30.05	1	1,205	0.08%
2022/10/07	1	31.85	0	0.00	31.95	1	1,253	0.08%
2022/10/05	0	0.00	0.3	32.85	33.00	-0.3	1,273	-0.03%
2022/10/04	0.3	33.40	0	0.00	33.50	0.3	1,261	0.03%
2022/09/30	0	0.00	0.2	33.90	33.70	-0.2	1,285	-0.01%
2022/09/29	0.2	33.65	0	33.25	33.80	0.1	1,291	0.01%
2022/09/28	0	33.15	0.3	33.16	33.05	-0.3	1,305	-0.02%
2022/09/27	0	33.65	0	0.00	33.50	0	1,339	0.00%
2022/09/20	0	0.00	0.1	34.25	34.15	-0.1	1,357	-0.01%
2022/09/19	0.1	34.50	0.3	34.50	34.05	-0.2	1,372	-0.02%
2022/09/16	0.3	34.50	0	0.00	33.95	0.3	1,385	0.02%
2022/09/13	1	34.60	0	0.00	34.85	1	1,305	0.08%
2022/09/12	0	0.00	0.1	35.20	35.25	-0.1	1,306	-0.01%
2022/09/08	3.1	34.63	1	35.60	35.75	2.1	1,358	0.15%
2022/09/01	0	0.00	0.2	35.10	35.05	-0.2	1,352	-0.01%
2022/08/31	0.2	35.40	0	0.00	35.20	0.2	1,344	0.01%
2022/08/30	1	35.15	0	0.00	35.15	1	1,342	0.07%
2022/08/26	0	0.00	0	36.30	36.10	0	1,353	0.00%
2022/08/25	0	36.25	1	36.30	36.35	-1	1,357	-0.07%
2022/08/24	0	0.00	0.6	36.09	35.85	-0.6	1,356	-0.04%
2022/08/23	0.2	36.20	0.2	36.20	36.10	0	1,362	0.00%
2022/08/22	0.5	36.33	0	0.00	36.40	0.5	1,376	0.04%
2022/08/15	0	0.00	0.8	36.30	36.35	-0.8	1,536	-0.05%
2022/08/12	0.8	36.15	0	0.00	36.20	0.8	1,563	0.05%
2022/08/09	0	0.00	1	35.65	35.95	-1	1,639	-0.06%
2022/08/05	0	0.00	0.1	35.00	35.25	-0.1	1,694	-0.01%
2022/08/04	0.1	34.60	0	0.00	34.75	0.1	1,723	0.01%
2022/07/26	0	0.00	5	33.80	33.95	-5	1,838	-0.27%
2022/07/25	0	0.00	1	33.65	33.70	-1	1,838	-0.05%
2022/07/22	0	0.00	2	33.55	33.60	-2	1,860	-0.11%
2022/07/19	7	32.60	0.1	32.65	32.90	6.9	1,906	0.36%
2022/07/15	1	32.80	0	0.00	32.75	1	1,917	0.05%
2022/07/14	0	0.00	0.3	33.35	33.00	-0.3	1,981	-0.02%
2022/07/13	0.3	34.20	0.7	34.05	33.40	-0.4	1,999	-0.02%
2022/07/12	1.7	34.04	0.5	34.17	34.00	1.2	1,980	0.06%
2022/07/11	0.5	34.20	0.3	34.35	34.30	0.2	1,983	0.01%
2022/07/08	2.3	34.53	0	34.65	34.35	2.3	2,000	0.11%
2022/07/07	0	32.65	0	0.00	32.75	0	1,986	0.00%
2022/07/06	1	32.00	0	0.00	32.00	1	1,968	0.05%
2022/07/05	2	33.80	0	0.00	33.40	2	1,939	0.10%
2022/06/29	0	0.00	0.4	36.00	35.65	-0.4	1,984	-0.02%
2022/06/28	0.4	36.20	0.8	36.32	36.10	-0.4	2,007	-0.02%
2022/06/27	0.6	36.38	0	36.40	36.60	0.6	2,036	0.03%
2022/06/24	0.2	36.30	1	36.26	36.25	-0.9	2,043	-0.04%
2022/06/23	0.4	36.16	1.1	36.26	36.35	-0.7	2,048	-0.03%
2022/06/22	0	0.00	1.5	36.27	36.25	-1.5	2,059	-0.07%
2022/06/21	3.2	36.20	0	0.00	36.10	3.2	2,093	0.15%
2022/06/16	0	0.00	0.3	36.75	36.30	-0.3	2,055	-0.01%
2022/06/15	0.3	36.55	0	0.00	36.40	0.3	2,106	0.01%
2022/06/13	0	0.00	1	36.05	36.30	-1	2,120	-0.05%
2022/06/06	0	0.00	1.5	36.23	36.25	-1.5	2,185	-0.07%
2022/05/24	1	35.55	0	0.00	35.75	1	2,435	0.04%
2022/05/23	0.5	38.35	1	38.20	38.35	-0.5	2,384	-0.02%
2022/05/20	1	38.25	0	0.00	38.20	1	2,385	0.04%
2022/05/19	1	37.45	3	37.40	38.05	-2	2,367	-0.08%
2022/05/16	2	37.50	0	0.00	37.55	2	2,349	0.09%
2022/05/12	2	37.53	0	0.00	37.35	2	2,333	0.09%
2022/05/09	5	37.80	1	37.85	37.60	4	2,390	0.17%
2022/05/06	2	38.43	0	0.00	38.50	2	2,382	0.08%
2022/05/03	1	38.80	0	0.00	38.90	1	2,432	0.04%
2022/04/28	1	38.90	0	0.00	39.05	1	2,468	0.04%
2022/04/25	2	40.13	5.7	40.31	40.25	-3.7	2,417	-0.15%
2022/04/22	6.7	40.77	0	0.00	40.80	6.7	2,399	0.28%
2022/04/21	0	0.00	1.6	40.58	41.00	-1.6	2,415	-0.07%
2022/04/20	4.2	40.82	5	41.00	40.35	-0.8	2,438	-0.03%
2022/04/19	0.4	40.35	0	0.00	40.55	0.4	2,391	0.02%
2022/04/07	4	39.64	1	39.55	39.85	3	2,520	0.12%
2022/04/06	3	40.32	1	40.60	40.55	2	2,494	0.08%
2022/04/01	1	40.30	0	0.00	40.35	1	2,510	0.04%
2022/03/31	6.1	40.31	0	0.00	40.30	6.1	2,538	0.24%
2022/03/29	0	0.00	1	39.65	39.75	-1	2,724	-0.04%
2022/03/28	2	39.35	0	0.00	39.55	2	2,882	0.07%
2022/03/22	1	39.25	0	0.00	39.30	1	3,421	0.03%
2022/03/21	4	39.49	0	0.00	39.35	4	3,445	0.12%
2022/03/18	2	39.45	0	0.00	39.30	2	3,495	0.06%
2022/03/15	1	39.10	0	0.00	38.95	1	3,583	0.03%
2022/03/10	1	39.45	0	0.00	39.40	1	3,669	0.03%
2022/03/08	3	39.05	0	0.00	39.20	3	3,692	0.08%
2022/03/04	0	0.00	1	40.20	40.15	-1	3,625	-0.03%
2022/03/03	2	40.30	2	40.30	40.50	0	3,622	0.00%
2022/03/01	0	0.00	0.7	40.45	40.30	-0.7	3,605	-0.02%
2022/02/25	1	40.30	2.3	40.48	40.30	-1.3	3,605	-0.04%
2022/02/24	3	40.45	2.2	40.79	40.50	0.8	3,605	0.02%
2022/02/23	0.1	40.95	0	0.00	41.05	0.1	3,579	0.00%
2022/02/22	2.2	40.87	0.2	40.80	40.95	2	3,567	0.06%
2022/02/21	0.2	40.60	0	0.00	40.60	0.2	3,547	0.00%
2022/02/17	2.9	40.48	0	0.00	40.40	2.9	3,561	0.08%
2022/02/16	1	40.35	0	0.00	40.30	1	3,549	0.03%
2022/02/14	1.1	40.26	1	40.30	40.30	0.1	3,554	0.00%
2022/02/11	1	40.50	0	0.00	40.55	1	3,583	0.03%
2022/02/09	1	40.55	3.5	40.77	41.05	-2.5	3,583	-0.07%
2022/02/08	0.5	41.43	0.5	41.33	41.40	0	3,504	0.00%
2022/02/07	0.5	41.27	2.1	41.14	41.25	-1.6	3,498	-0.05%
2022/01/26	2.1	40.50	0	0.00	40.55	2.1	3,500	0.06%
2022/01/24	0	0.00	2	40.23	40.70	-2	3,506	-0.06%
2022/01/21	2	40.40	0	0.00	40.40	2	3,494	0.06%
2022/01/20	3	40.70	0	0.00	40.80	3	3,483	0.09%
2022/01/19	0	0.00	0.6	41.22	40.95	-0.6	3,471	-0.02%
2022/01/18	0.6	41.27	0	0.00	41.20	0.6	3,444	0.02%
2022/01/17	0	0.00	0.2	41.45	41.20	-0.2	3,444	-0.01%
2022/01/14	0.2	41.45	0.1	41.76	41.45	0.1	3,453	0.00%
2022/01/13	3.1	41.78	2	41.63	41.65	1.1	3,455	0.03%
2022/01/12	1	41.35	1.1	41.33	41.15	-0.1	3,406	0.00%
2022/01/11	1.1	41.26	1	41.19	41.25	0.1	3,389	0.00%
2022/01/10	1	40.65	0	0.00	40.70	1	3,340	0.03%
2022/01/07	0	0.00	1	40.70	40.50	-1	3,332	-0.03%
2022/01/06	1	40.50	0	0.00	40.50	1	3,313	0.03%
2022/01/03	0.1	40.50	4	40.20	40.35	-3.9	3,318	-0.12%
2021/12/30	2	40.60	0	0.00	40.55	2	3,299	0.06%
2021/12/27	0	0.00	0	40.65	40.50	0	3,215	0.00%
2021/12/24	0	0.00	1.9	40.37	40.35	-1.9	3,203	-0.06%
2021/12/23	0.9	40.05	7	40.20	40.35	-6.1	3,208	-0.19%
2021/12/22	4	39.73	0	0.00	39.75	4	3,024	0.13%
2021/12/21	0	0.00	1	40.10	39.80	-1	2,858	-0.03%
2021/12/17	2	39.25	0	0.00	39.45	2	2,514	0.08%
2021/12/16	1	39.40	0	0.00	39.50	1	2,362	0.04%
2021/12/15	1	39.45	0	0.00	39.50	1	2,373	0.04%
2021/12/14	2	39.55	0	0.00	39.60	2	2,357	0.08%
2021/12/10	2	39.95	0	0.00	40.00	2	2,265	0.09%
2021/12/09	3	40.20	0	0.00	40.15	3	2,197	0.14%
2021/12/08	4	40.08	0	0.00	40.10	4	2,162	0.18%
2021/12/07	0	0.00	4	40.15	40.05	-4	2,143	-0.19%
2021/12/06	1	40.10	0	0.00	40.10	1	2,095	0.05%
2021/11/04	25	41.05	0	0.00	41.00	25	2,074	1.21%
2021/09/30	0	0.00	2	42.15	41.70	-2	1,893	-0.11%
2021/09/24	1	41.75	0	0.00	41.75	1	1,942	0.05%
2021/09/16	1	42.90	0	0.00	43.00	1	1,800	0.06%
2021/09/08	0	0.00	21	43.31	43.40	-21	1,892	-1.11%
2021/09/06	0	0.00	6	43.50	43.30	-6	1,928	-0.31%
2021/08/31	3	44.40	0	0.00	43.90	3	1,968	0.15%
2021/08/30	3	44.35	0	0.00	44.50	3	1,999	0.15%
2021/08/27	0	0.00	1	43.30	43.40	-1	2,016	-0.05%
2021/08/20	20	42.65	0	0.00	42.55	20	2,258	0.89%
2021/08/19	0	0.00	1	42.80	42.95	-1	2,250	-0.04%
2021/08/18	81	42.80	81	42.27	42.85	0	2,213	0.00%
2021/08/12	1	41.30	0	0.00	41.45	1	2,119	0.05%
2021/08/09	0	0.00	0	40.90	40.65	0	2,149	0.00%
2021/07/29	0	0.00	1	40.65	40.60	-1	2,444	-0.04%
2021/07/26	2	40.80	0	0.00	40.60	2	2,520	0.08%
2021/07/22	0	0.00	2	41.23	41.00	-2	2,649	-0.08%
2021/07/21	1	40.75	0	0.00	40.95	1	2,694	0.04%
2021/07/14	0	0.00	0.3	40.50	40.60	-0.3	2,713	-0.01%
2021/07/13	1	41.00	2.2	40.66	40.65	-1.2	2,737	-0.04%
2021/07/02	0	0.00	2	39.40	39.40	-2	2,675	-0.07%
2021/07/01	0	0.00	2	39.63	39.25	-2	2,694	-0.07%
2021/06/15	0	0.00	2	40.45	40.45	-2	2,626	-0.08%
2021/06/08	2	40.00	0	0.00	40.00	2	2,562	0.08%
2021/06/01	1	41.40	0	0.00	41.45	1	2,327	0.04%
2021/05/31	2	41.20	0	0.00	41.10	2	2,314	0.09%
2021/05/28	0	0.00	2	41.00	41.30	-2	2,266	-0.09%
2021/05/25	0	0.00	1	40.45	40.25	-1	2,297	-0.04%
2021/05/24	0	0.00	7.3	40.34	40.60	-7.3	2,336	-0.31%
2021/05/21	3	40.27	1	39.95	40.50	2	2,457	0.08%
2021/05/17	0	0.00	1	38.30	38.65	-1	2,398	-0.04%
2021/05/13	1	39.60	0	0.00	39.65	1	2,315	0.04%
2021/05/12	3	40.00	5	42.20	40.15	-2	2,278	-0.09%
2021/05/10	0	0.00	3	43.40	43.40	-3	2,123	-0.14%
2021/05/04	0	0.00	2	42.53	42.00	-2	2,058	-0.10%
2021/04/29	1	43.20	0	0.00	43.25	1	2,024	0.05%
2021/04/22	2	40.60	1	40.40	40.50	1	1,817	0.06%
2021/04/21	0	0.00	5	40.60	40.55	-5	1,803	-0.28%
2021/04/20	0	0.00	1	40.95	40.95	-1	1,803	-0.06%
2021/04/19	5	40.80	0	0.00	40.75	5	1,791	0.28%
2021/04/13	0	0.00	5.7	41.08	40.80	-5.7	1,864	-0.31%
2021/04/12	1	40.35	5	40.35	40.40	-4	1,831	-0.22%
2021/04/08	0	0.00	1	40.05	40.05	-1	1,827	-0.05%
2021/04/07	1	40.00	0	0.00	40.10	1	1,846	0.05%
2021/04/06	1	39.50	6	39.53	39.65	-5	1,817	-0.28%
2021/04/01	0	0.00	7	39.40	39.40	-7	1,804	-0.39%
2021/03/31	0	0.00	1	39.40	39.40	-1	1,799	-0.06%
2021/03/30	0	0.00	11	39.16	39.30	-11	1,806	-0.61%
2021/03/24	33	38.98	0	0.00	39.00	33	1,937	1.70%
2021/03/19	6	38.79	0	0.00	38.75	6	1,956	0.31%
2021/03/18	2	38.93	0	0.00	39.05	2	1,937	0.10%
2021/03/17	1	39.10	0	0.00	39.05	1	1,930	0.05%
2021/03/11	2	39.15	0	0.00	39.10	2	1,976	0.10%
2021/03/09	0	0.00	17	39.50	39.25	-17	1,989	-0.85%
2021/03/05	1	38.65	0	0.00	38.80	1	1,972	0.05%
2021/03/04	10	38.73	0	0.00	38.75	10	2,005	0.50%
2021/03/02	12	38.91	0	0.00	38.70	12	1,965	0.61%
2021/02/26	18	39.05	0	0.00	39.20	18	1,947	0.92%
2021/02/24	1	38.90	0	0.00	38.80	1	1,900	0.05%
2021/02/23	6	38.11	5	38.55	38.45	1	1,844	0.05%
2021/02/22	0	0.00	1	39.40	39.50	-1	1,720	-0.06%
2021/02/19	0	0.00	1	39.50	39.50	-1	1,705	-0.06%
2021/02/17	1	39.40	1	39.50	39.40	0	1,713	0.00%
2021/02/05	1	39.20	4	39.28	39.20	-3	1,704	-0.18%
2021/02/04	0	0.00	10	39.00	39.00	-10	1,710	-0.58%
2021/02/03	1	39.00	2	39.05	38.95	-1	1,724	-0.06%
2021/02/02	10	38.55	3	38.52	38.65	7	1,746	0.40%
2021/01/29	1	37.95	0	0.00	37.95	1	1,751	0.06%
2021/01/28	4	38.05	0	0.00	38.05	4	1,735	0.23%
2021/01/26	1	38.25	12	38.36	38.30	-11	1,734	-0.63%
2021/01/22	12	38.21	0	0.00	38.25	12	1,774	0.68%
2021/01/20	1	39.05	0	0.00	38.45	1	1,873	0.05%
2021/01/18	1	39.35	0	0.00	39.35	1	1,872	0.05%
2021/01/15	0	0.00	2	40.20	39.85	-2	1,877	-0.11%
2021/01/11	0	0.00	1	40.90	40.50	-1	1,926	-0.05%
2021/01/08	0	0.00	31	40.21	40.40	-31	1,912	-1.62%
2021/01/07	1	40.20	0	0.00	39.95	1	1,899	0.05%
2021/01/06	0	0.00	1	39.25	39.30	-1	1,848	-0.05%
2021/01/04	0	0.00	1	39.05	39.05	-1	1,844	-0.05%
2020/12/31	0	0.00	2	39.00	38.80	-2	1,849	-0.11%
2020/12/30	0	0.00	1	39.00	39.10	-1	1,851	-0.05%
2020/12/29	6	38.29	0	0.00	38.40	6	1,823	0.33%
2020/12/24	1	38.20	0	0.00	38.00	1	1,813	0.06%
2020/12/23	1	38.05	0	0.00	38.05	1	1,783	0.06%
2020/12/15	1	37.90	0	0.00	37.90	1	1,646	0.06%
2020/12/10	1	37.85	0	0.00	37.80	1	1,621	0.06%
2020/12/08	1	38.25	0	0.00	38.10	1	1,583	0.06%
2020/12/01	1	38.40	0	0.00	38.50	1	1,508	0.07%
2020/11/30	5	38.05	5	38.50	38.20	0	1,507	0.00%
2020/11/24	2	38.60	0	0.00	38.40	2	1,472	0.14%
2020/11/19	1	39.05	0	0.00	38.90	1	1,431	0.07%
2020/11/16	3	39.00	0	0.00	39.00	3	1,508	0.20%
2020/11/13	0	0.00	0.4	39.00	39.15	-0.4	1,511	-0.02%
2020/11/09	0	0.00	1	39.20	39.00	-1	1,486	-0.07%
2020/11/02	0	0.00	1	38.40	39.05	-1	1,538	-0.06%
2020/10/30	6	38.90	5	38.95	38.75	1	1,574	0.06%
2020/10/28	0	0.00	4	39.86	40.00	-4	1,550	-0.26%
2020/10/21	1	38.85	0	0.00	39.50	1	1,465	0.07%
2020/10/15	0	0.00	7	39.31	39.30	-7	1,478	-0.47%
2020/10/07	1	37.95	1	38.15	38.10	0	1,476	0.00%
2020/09/28	2	36.68	0	0.00	36.95	2	1,559	0.13%
2020/09/25	1	36.55	1	36.65	36.75	0	1,606	0.00%
2020/08/27	0	0.00	30	36.91	36.85	-30	3,890	-0.77%
2020/08/25	0	0.00	1	37.15	37.10	-1	3,972	-0.03%
2020/08/17	2	36.90	2	36.80	36.85	0	4,179	0.00%
2020/08/13	0	0.00	1	36.80	36.90	-1	4,184	-0.02%
2020/08/05	30	36.75	0	0.00	36.80	30	4,177	0.72%
2020/07/29	0	0.00	3	35.80	35.70	-3	4,087	-0.07%
2020/07/24	1	35.00	0	0.00	35.05	1	4,124	0.02%
2020/07/17	3	35.00	0	0.00	34.90	3	4,059	0.07%
2020/07/15	0	0.00	10	35.25	35.50	-10	4,080	-0.25%
2020/07/14	10	34.75	0	0.00	34.70	10	4,092	0.24%
2020/07/13	5	34.50	0	0.00	35.30	5	4,081	0.12%
2020/07/03	0	0.00	1	35.45	35.40	-1	3,995	-0.03%
2020/07/02	1	35.90	0	0.00	35.55	1	4,014	0.02%
2020/06/22	0	0.00	1	39.50	39.05	-1	3,408	-0.03%
2020/06/19	0	0.00	3	38.68	39.50	-3	3,256	-0.09%
2020/06/11	0	0.00	1	36.90	36.80	-1	3,132	-0.03%
2020/06/09	1	36.70	4	36.99	37.25	-3	3,172	-0.09%
2020/06/08	0	0.00	1	35.40	36.35	-1	3,100	-0.03%
2020/06/05	1	33.25	1	33.15	33.05	0	2,886	0.00%
2020/05/29	1	31.40	0	0.00	31.10	1	2,913	0.03%
2020/05/28	2	32.15	0	0.00	31.65	2	2,895	0.07%
2020/05/26	0	0.00	1	33.85	33.85	-1	2,745	-0.04%
2020/05/21	0	0.00	1	32.90	32.90	-1	2,750	-0.04%
2020/05/20	0	0.00	1	32.95	32.90	-1	2,802	-0.04%
2020/05/18	2	32.70	0	0.00	32.60	2	2,873	0.07%
2020/05/14	1	32.60	0	0.00	32.35	1	2,852	0.04%
2020/05/12	1	32.60	0	0.00	32.10	1	2,835	0.04%
2020/04/30	0	0.00	3	32.35	31.95	-3	2,867	-0.10%
2020/04/14	0	0.00	2	30.25	30.30	-2	2,897	-0.07%
2020/04/09	0	0.00	2	29.63	29.75	-2	3,061	-0.07%
2020/04/01	2	28.33	0	0.00	28.40	2	2,964	0.07%
2020/03/25	1	28.65	25	28.60	28.75	-24	2,876	-0.83%
2020/03/24	0	0.00	10	27.10	28.20	-10	2,811	-0.36%
2020/03/23	10	26.25	20	25.73	26.10	-10	2,779	-0.36%
2020/03/20	1	27.05	0	0.00	27.00	1	2,744	0.04%
2020/03/19	1	25.75	1	26.70	25.65	0	2,670	0.00%
2020/03/18	0	0.00	3	28.87	28.45	-3	2,510	-0.12%
2020/03/17	2	29.58	0	0.00	29.20	2	2,379	0.08%
2020/03/16	6	29.80	0.3	29.50	29.10	5.7	2,295	0.25%
2020/03/13	7	30.51	0	0.00	31.95	7	2,179	0.32%
2020/03/12	20	34.39	0	0.00	33.80	20	2,061	0.97%
2020/03/11	5	36.30	0	0.00	36.15	5	1,981	0.25%
2020/03/09	5	36.00	0	0.00	36.25	5	1,944	0.26%
2020/03/03	0	0.00	6	36.25	36.50	-6	1,792	-0.33%
2020/02/27	3	36.60	0	0.00	36.75	3	1,718	0.17%
2020/02/24	10	37.80	0	0.00	37.45	10	1,650	0.61%
2020/02/21	0.3	38.00	6	37.30	38.00	-5.7	1,621	-0.35%
2020/02/17	10	35.90	0	0.00	36.00	10	1,437	0.70%
2020/02/12	0	0.00	1	36.10	36.00	-1	1,415	-0.07%
2020/02/07	7	34.95	0	0.00	35.00	7	1,377	0.51%
2020/02/06	0	0.00	1	35.25	35.30	-1	1,403	-0.07%
2020/01/30	0	0.00	1	34.65	34.20	-1	1,312	-0.08%
2020/01/13	1	34.90	0	0.00	34.85	1	1,225	0.08%
2020/01/10	0	0.00	5	34.64	34.60	-5	1,229	-0.41%
2020/01/07	0	0.00	4	35.00	35.60	-4	1,175	-0.34%
2020/01/03	0	0.00	3	33.90	34.05	-3	1,030	-0.29%
2019/12/27	1	33.65	0	0.00	33.65	1	990	0.10%
2019/12/23	3	33.65	0	0.00	33.75	3	928	0.32%
2019/12/19	2	33.20	0	0.00	33.15	2	911	0.22%
2019/12/10	0	0.00	4	33.00	33.00	-4	951	-0.42%
2019/12/09	0	0.00	1	33.20	33.05	-1	970	-0.10%
2019/12/05	2	32.85	0	0.00	32.90	2	981	0.20%
2019/12/04	0	0.00	5	33.00	33.00	-5	986	-0.51%
2019/12/03	0	0.00	8	32.75	32.80	-8	972	-0.82%
2019/11/29	0	0.00	15	32.85	32.70	-15	981	-1.53%
2019/11/28	0	0.00	5	32.95	32.85	-5	982	-0.51%
2019/11/25	0	0.00	5	32.70	32.70	-5	1,000	-0.50%
2019/11/22	0	0.00	15	32.50	32.55	-15	1,015	-1.48%
2019/11/21	0	0.00	32	32.53	32.45	-32	1,029	-3.11%
2019/11/20	0	0.00	14	32.48	32.50	-14	1,032	-1.36%
2019/11/19	0	0.00	17	32.48	32.40	-17	1,044	-1.63%
2019/11/18	0	0.00	2	32.55	32.50	-2	1,059	-0.19%
2019/11/15	1	32.65	0	0.00	32.40	1	1,074	0.09%
2019/11/13	0	0.00	5	32.80	32.65	-5	1,111	-0.45%
2019/11/12	3	32.25	0	0.00	32.45	3	1,121	0.27%
2019/11/08	12	32.62	0	0.00	32.55	12	1,201	1.00%
2019/11/07	6	32.62	4	32.90	32.60	2	1,218	0.16%
2019/11/06	0	0.00	6	32.77	32.70	-6	1,243	-0.48%
2019/11/05	0	0.00	5	32.87	32.80	-5	1,276	-0.39%
2019/11/04	0	0.00	14	32.45	32.75	-14	1,298	-1.08%
2019/11/01	4	31.80	0	0.00	31.75	4	1,264	0.32%
2019/10/31	15	31.75	0	0.00	31.65	15	1,296	1.16%
2019/10/30	5	31.65	0	0.00	31.95	5	1,310	0.38%
2019/10/23	14	31.57	0.3	31.70	31.45	13.7	1,368	1.00%
2019/10/21	0	0.00	9	32.00	32.00	-9	1,376	-0.65%
2019/10/18	0	0.00	9	31.60	31.65	-9	1,371	-0.66%
2019/10/17	0	0.00	15	31.33	31.40	-15	1,366	-1.10%
2019/10/16	0	0.00	5	31.10	30.95	-5	1,387	-0.36%
2019/10/14	5	30.80	0	0.00	30.90	5	1,469	0.34%
2019/10/09	5	30.85	0	0.00	30.75	5	1,483	0.34%
2019/10/03	1	31.00	0	0.00	31.10	1	1,629	0.06%
2019/09/26	5	31.10	0	0.00	31.10	5	1,887	0.26%
2019/09/20	5	31.70	0	0.00	31.85	5	1,877	0.27%
2019/09/18	19	31.55	0	0.00	31.50	19	1,886	1.01%
2019/09/17	5	31.85	0	0.00	31.80	5	1,852	0.27%
2019/09/16	0	0.00	22	32.03	32.15	-22	1,851	-1.19%
2019/09/12	0	0.00	8	31.74	31.75	-8	1,837	-0.44%
2019/09/11	1	31.55	11	31.30	31.50	-10	1,840	-0.54%
2019/09/10	5	30.95	0	0.00	31.05	5	1,817	0.28%
2019/09/09	15	30.92	0	0.00	30.85	15	1,803	0.83%
2019/08/30	0	0.00	15	30.73	30.75	-15	1,760	-0.85%
2019/08/27	4	30.23	0	0.00	30.15	4	1,745	0.23%
2019/08/26	13	30.27	0	0.00	30.25	13	1,738	0.75%
2019/08/21	3	30.75	5	31.05	30.65	-2	1,804	-0.11%
2019/08/19	0	0.00	6	30.81	30.70	-6	1,791	-0.33%
2019/08/16	0	0.00	4	30.70	30.40	-4	1,778	-0.22%
2019/08/15	5	30.20	0	0.00	30.25	5	1,784	0.28%
2019/08/14	4	30.50	0	0.00	30.45	4	1,801	0.22%
2019/08/13	6	30.80	0	0.00	30.75	6	1,806	0.33%
2019/08/12	0	0.00	28	30.68	30.40	-28	1,750	-1.60%
2019/08/08	6	29.90	1	30.00	30.05	5	1,728	0.29%
2019/08/07	17	29.96	0	0.00	29.90	17	1,690	1.01%
2019/08/06	14	30.17	0	0.00	30.25	14	1,657	0.84%
2019/08/05	2	30.80	0	0.00	30.85	2	1,608	0.12%
2019/08/02	6	30.93	0	0.00	30.80	6	1,607	0.37%
2019/08/01	4	31.65	0	0.00	31.55	4	1,592	0.25%
2019/07/31	8	32.04	0	0.00	31.90	8	1,579	0.51%
2019/07/25	4	32.20	0	0.00	32.40	4	1,586	0.25%
2019/07/24	4	32.35	0	0.00	32.30	4	1,578	0.25%
2019/07/23	10	32.43	0	0.00	32.50	10	1,563	0.64%
2019/07/18	1	32.30	0	0.00	32.45	1	1,530	0.07%
2019/07/17	2	32.40	7	32.59	32.70	-5	1,508	-0.33%
2019/07/16	13	32.90	200	32.91	33.00	-187	1,447	-12.92%	大賣/鉅額交易
2019/07/15	11	33.30	0	0.00	33.25	11	1,407	0.78%
2019/07/12	17	33.46	0	0.00	33.50	17	1,389	1.22%
2019/07/11	9	33.60	0	0.00	33.75	9	1,369	0.66%
2019/07/10	4	33.36	1	33.75	33.80	3	1,345	0.22%
2019/07/09	2	32.90	0	0.00	33.00	2	1,291	0.15%
2019/07/05	0	0.00	30	34.20	34.20	-30	1,069	-2.81%
2019/07/04	6	34.10	0	0.00	34.10	6	1,032	0.58%
2019/07/03	13	34.12	150	34.10	34.00	-137	1,004	-13.64%	大賣/鉅額交易
2019/06/25	1	33.70	0	0.00	33.55	1	986	0.10%
2019/06/21	0	0.00	1	33.25	33.45	-1	996	-0.10%
2019/06/17	1	33.10	0	0.00	32.95	1	1,052	0.10%
2019/06/11	1	33.40	0	0.00	33.30	1	1,070	0.09%
2019/05/31	1	33.10	0	0.00	33.20	1	1,121	0.09%
2019/05/29	1	32.80	0	0.00	32.75	1	1,144	0.09%
2019/05/24	0	0.00	1	33.75	33.85	-1	1,117	-0.09%
2019/05/23	0	0.00	2	33.85	33.60	-2	1,106	-0.18%
2019/05/16	30	33.37	0	0.00	33.25	30	1,071	2.80%
2019/04/30	0	0.00	1	33.00	33.05	-1	1,053	-0.09%
2019/03/26	1	32.10	0	0.00	32.10	1	1,108	0.09%
2019/03/21	0	32.95	0	0.00	32.95	0	1,134	0.00%
2019/03/06	2	34.20	10	33.90	34.25	-8	1,053	-0.76%
2019/02/27	0	0.00	1	32.20	33.00	-1	980	-0.10%
2019/02/26	9	31.45	9	31.40	31.40	0	932	0.00%
2019/02/22	0	0.00	2	31.20	31.20	-2	934	-0.21%
2019/02/20	2	31.00	0	0.00	31.40	2	933	0.21%
2019/02/19	20	31.00	20	31.55	31.50	0	929	0.00%
2019/02/12	10	30.15	0	0.00	30.20	10	928	1.08%
2019/02/11	0	0.00	1	29.05	28.95	-1	946	-0.11%
2019/01/17	1	28.50	2	28.50	28.65	-1	1,030	-0.10%
2019/01/08	2	28.50	0	0.00	28.40	2	1,010	0.20%
2018/12/21	2	29.10	0	0.00	29.15	2	1,090	0.18%
2018/12/03	1	31.90	0	0.00	31.95	1	1,093	0.09%
2018/11/08	0	0.00	20	30.60	30.95	-20	1,010	-1.98%
2018/11/07	1	29.60	0	0.00	29.75	1	984	0.10%
2018/10/11	1	29.00	1	29.60	29.00	0	836	0.00%
2018/10/04	20	30.60	0	0.00	30.55	20	778	2.57%
2018/09/28	0	0.00	1	30.75	30.70	-1	768	-0.13%
2018/09/27	0	0.00	2	30.85	30.80	-2	738	-0.27%
2018/09/25	2	31.45	0	0.00	31.35	2	725	0.28%
2018/09/14	0	0.00	1	30.65	30.80	-1	727	-0.14%
2018/09/07	1	30.20	0	0.00	30.30	1	770	0.13%
2018/06/25	0	0.00	3	33.00	33.05	-3	1,136	-0.26%
2018/06/22	0	0.00	1	33.00	33.10	-1	1,151	-0.09%
2018/06/21	2	33.25	0	0.00	33.20	2	1,162	0.17%
2018/06/14	0	0.00	6	33.75	33.65	-6	1,124	-0.53%
2018/06/11	0	0.00	1	33.70	33.75	-1	1,166	-0.09%
2018/06/04	0	0.00	8	35.65	36.00	-8	1,120	-0.71%
2018/05/28	0	0.00	1	35.15	35.20	-1	1,084	-0.09%
2018/05/11	0	0.00	20	35.00	35.35	-20	1,137	-1.76%
2018/05/07	3	34.00	0	0.00	34.20	3	1,114	0.27%
2018/05/04	253	34.61	0	0.00	34.15	253	1,114	22.70%	大買/鉅額交易
2018/05/03	73	35.80	0	0.00	35.85	73	1,084	6.73%
2018/05/02	55	35.77	0	0.00	35.90	55	1,091	5.04%
2018/04/19	1	35.45	0	0.00	35.45	1	1,208	0.08%
2018/03/27	0	0.00	50	37.20	37.20	-50	1,349	-3.70%
2018/03/26	0	37.25	0	0.00	37.20	0	1,347	0.00%
2018/03/16	0	0.00	30	37.95	38.10	-30	1,366	-2.20%
2018/03/15	1	38.40	0	0.00	38.30	1	1,349	0.07%
2018/03/14	1	38.45	3	38.80	38.75	-2	1,367	-0.15%
2018/03/12	3	38.35	0	0.00	38.60	3	1,378	0.22%
2018/03/08	1	37.60	0	0.00	37.55	1	1,449	0.07%
2018/03/06	1	37.65	0	0.00	37.45	1	1,537	0.07%
2018/03/05	0	0.00	110	37.54	37.30	-110	1,571	-7.00%	大賣/鉅額交易
2018/03/02	1	39.10	50	39.00	38.90	-49	1,522	-3.22%
2018/02/26	1	39.35	0	0.00	39.50	1	1,484	0.07%
2018/02/21	2	40.05	1	40.25	40.30	1	1,501	0.07%
2018/02/07	1	40.30	0	0.00	39.45	1	1,462	0.07%
2018/02/06	0	0.00	1	38.80	39.10	-1	1,443	-0.07%
2018/02/02	15	41.53	0	0.00	41.75	15	1,394	1.08%
2018/01/31	0	0.00	13	41.35	41.75	-13	1,395	-0.93%
2018/01/30	0	0.00	0.1	41.35	41.45	-0.1	1,389	0.00%
2018/01/16	3	41.43	1	41.45	41.45	2	1,242	0.16%
2018/01/15	0	0.00	0.1	41.10	41.10	-0.1	1,230	-0.01%
2018/01/08	0	0.00	1	40.85	40.65	-1	1,167	-0.09%
2018/01/05	1	40.30	1.2	39.57	40.15	-0.2	1,148	-0.01%
2018/01/04	0.3	38.30	1	38.50	38.50	-0.7	1,108	-0.06%