京城銀 (2809)-玉山-台南券商分點個股進出

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
59.8
漲跌
▲3.8
漲幅
+6.79%
成交量
11,739張
產業
上市金融類股
448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－玉山-台南券商分點個股進出

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

玉山-台南券商分點個股進出
玉山-台南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
2024/05/10	2.8	58.15	10.3	58.60	59.80	-7.5	4,600	-0.16%
2024/05/09	0.1	56.43	20	57.35	56.00	-19.9	4,414	-0.45%
2024/05/08	1	57.20	0	0.00	57.20	1	4,354	0.02%
2024/05/06	0	56.70	1	56.26	58.00	-1	4,283	-0.02%
2024/05/03	2	57.25	19	57.70	57.20	-17	4,177	-0.41%
2024/05/02	0	0.00	28	58.20	58.00	-28	4,130	-0.68%
2024/04/26	0	0.00	2	55.15	55.10	-2	3,911	-0.05%
2024/04/25	1	55.30	1.1	55.27	55.20	-0.1	3,912	0.00%
2024/04/24	1	55.80	2.1	55.73	56.20	-1.1	3,897	-0.03%
2024/04/23	0	0.00	2.1	55.62	56.20	-2.1	3,844	-0.06%
2024/04/22	4	54.70	17.1	55.19	55.90	-13.1	3,695	-0.35%
2024/04/19	19.4	53.45	20.2	53.30	54.00	-0.8	3,479	-0.02%
2024/04/18	18.4	54.24	21	52.53	56.90	-2.7	3,252	-0.08%
2024/04/17	0	0.00	14	55.58	55.50	-14	3,076	-0.46%
2024/04/16	10.1	55.49	0	0.00	54.50	10.1	3,048	0.33%
2024/04/15	0	0.00	3	56.00	56.40	-3	2,977	-0.10%
2024/04/12	10	55.53	2	56.10	55.20	8	2,934	0.27%
2024/04/11	0	55.90	0	0.00	56.00	0	2,906	0.00%
2024/04/09	0	0.00	2	55.70	55.60	-2	2,856	-0.07%
2024/04/08	4	54.70	0.1	54.90	55.00	3.9	2,827	0.14%
2024/04/03	16	55.16	10	55.10	55.30	6	2,806	0.21%
2024/04/02	11	52.94	0	0.00	53.00	11	2,726	0.40%
2024/04/01	0	0.00	0.6	52.00	52.10	-0.6	2,698	-0.02%
2024/03/29	16	51.83	0	0.00	51.60	16	2,668	0.60%
2024/03/28	0	0.00	7	51.73	51.60	-7	2,643	-0.26%
2024/03/27	5.2	50.70	0	0.00	51.00	5.2	2,648	0.20%
2024/03/26	3.5	50.35	5	50.60	50.50	-1.5	2,679	-0.06%
2024/03/25	11.2	51.05	5.2	50.78	50.90	6	2,688	0.22%
2024/03/22	2	52.50	4	52.60	52.50	-2	2,684	-0.07%
2024/03/21	1.5	51.60	11	51.50	51.60	-9.5	2,634	-0.36%
2024/03/20	6	50.27	7	50.44	50.70	-1	2,617	-0.04%
2024/03/19	1	50.50	10	50.09	50.60	-9	2,564	-0.35%
2024/03/18	0.1	48.85	0.3	48.80	48.80	-0.2	2,465	-0.01%
2024/03/15	4.1	48.58	18.4	48.68	48.60	-14.4	2,444	-0.59%
2024/03/14	5	49.24	0.1	48.90	49.15	4.9	2,394	0.20%
2024/03/13	0.1	48.64	4	48.70	48.70	-3.9	2,331	-0.17%
2024/03/12	0.1	47.95	11	47.82	48.00	-10.9	2,279	-0.48%
2024/03/11	0	47.80	0	0.00	47.50	0	2,256	0.00%
2024/03/08	26	47.93	2	47.58	47.85	24	2,246	1.07%
2024/03/07	0	0.00	11	47.75	48.15	-11	2,181	-0.50%
2024/03/06	15	47.68	4	47.60	47.85	11	2,127	0.52%
2024/03/05	1	47.30	4	46.79	47.40	-3	2,085	-0.14%
2024/03/04	1	45.75	6	45.69	45.80	-5	1,979	-0.25%
2024/03/01	0	44.60	1	44.65	44.70	-1	1,916	-0.05%
2024/02/29	5	44.70	1	44.70	44.65	4	1,902	0.21%
2024/02/27	27	44.07	5	44.32	44.60	22	1,828	1.20%
2024/02/26	0	0.00	0.1	41.28	41.45	-0.1	1,642	-0.01%
2024/02/23	0.2	40.68	0	0.00	40.70	0.2	1,632	0.01%
2024/02/22	0.1	40.81	3	40.55	40.70	-2.9	1,670	-0.17%
2024/02/21	0.1	40.83	0	0.00	40.80	0.1	1,660	0.00%
2024/02/20	0.1	40.85	0	0.00	40.80	0.1	1,665	0.00%
2024/02/15	5	40.75	0	0.00	40.90	5	1,667	0.30%
2024/02/05	0	41.00	4.1	41.20	41.15	-4	1,653	-0.24%
2024/02/02	0	40.65	0	0.00	40.55	0	1,622	0.00%
2024/02/01	0	0.00	2	40.78	40.85	-2	1,634	-0.12%
2024/01/31	0	40.60	0	0.00	40.75	0	1,665	0.00%
2024/01/30	0.1	40.53	0	0.00	40.65	0.1	1,683	0.00%
2024/01/29	4	40.93	0	0.00	40.75	4	1,686	0.24%
2024/01/25	1	41.15	0	0.00	41.20	1	1,700	0.06%
2024/01/24	0.1	40.95	1	40.80	41.00	-0.9	1,697	-0.05%
2024/01/18	3	40.80	1	40.95	41.25	2	1,673	0.12%
2024/01/17	0	0.00	13	40.70	40.90	-13	1,644	-0.79%
2024/01/16	5	40.20	0	0.00	40.30	5	1,557	0.32%
2024/01/12	0.1	40.75	0	0.00	40.60	0.1	1,551	0.01%
2024/01/10	0	0.00	4	40.30	40.40	-4	1,636	-0.24%
2024/01/09	0	0.00	2	40.70	40.45	-2	1,651	-0.12%
2024/01/05	0	40.50	20	40.63	40.60	-20	1,674	-1.19%
2024/01/04	0	0.00	24.4	40.35	40.40	-24.4	1,659	-1.47%
2024/01/03	0	39.85	0	0.00	39.70	0	1,634	0.00%
2024/01/02	0	0.00	2	40.00	40.00	-2	1,624	-0.12%
2023/12/29	0	0.00	6	39.75	39.95	-6	1,618	-0.37%
2023/12/27	3	39.42	0	0.00	39.50	3	1,606	0.19%
2023/12/26	1	39.35	6	39.48	39.35	-5	1,596	-0.32%
2023/12/25	10	39.47	0	0.00	39.35	10	1,593	0.63%
2023/12/22	1	39.45	0	0.00	39.25	1	1,596	0.06%
2023/12/21	1	38.80	0	0.00	38.60	1	1,546	0.07%
2023/12/20	1	39.00	88	39.23	39.00	-87	1,484	-5.86%
2023/12/19	2.2	39.14	0	0.00	39.00	2.2	1,441	0.15%
2023/12/18	1.1	39.51	0	0.00	39.80	1.1	1,389	0.08%
2023/12/15	5	40.20	0	0.00	39.95	5	1,343	0.37%
2023/12/14	1	40.05	1	40.00	39.95	0	1,315	0.00%
2023/12/13	2	39.85	0	0.00	39.70	2	1,294	0.15%
2023/12/12	2	40.00	5	39.93	40.05	-3	1,295	-0.23%
2023/12/11	3	40.07	0	0.00	40.10	3	1,292	0.24%
2023/12/08	7	40.11	0	0.00	40.15	7	1,287	0.54%
2023/12/06	1.1	40.35	0	0.00	40.35	1.1	1,278	0.08%
2023/12/05	1	40.29	12.6	40.25	40.30	-11.6	1,272	-0.91%
2023/12/04	0	39.85	0	0.00	39.70	0	1,239	0.00%
2023/12/01	0	0.00	7	39.86	39.85	-7	1,240	-0.57%
2023/11/30	0	0.00	1	39.50	39.40	-1	1,228	-0.08%
2023/11/27	0	0.00	1	39.50	39.50	-1	1,210	-0.08%
2023/11/24	0	0.00	0.4	39.15	39.35	-0.4	1,203	-0.03%
2023/11/23	1	39.40	0	0.00	39.40	1	1,201	0.08%
2023/11/22	0	0.00	3	39.57	39.65	-3	1,206	-0.25%
2023/11/21	0	0.00	3.5	38.86	39.20	-3.5	1,186	-0.29%
2023/11/15	1	38.25	0	0.00	38.55	1	1,144	0.09%
2023/11/13	0	0.00	3	38.40	38.20	-3	1,136	-0.26%
2023/11/08	0	0.00	0.1	38.40	38.80	-0.1	1,149	-0.01%
2023/11/02	0.1	37.35	0	0.00	37.30	0.1	1,090	0.01%
2023/11/01	0.1	37.20	0	0.00	37.15	0.1	1,092	0.00%
2023/10/31	0.3	37.61	0	0.00	37.15	0.3	1,142	0.03%
2023/10/26	3	37.47	0	0.00	37.50	3	1,160	0.26%
2023/10/25	3	37.60	0	0.00	37.60	3	1,169	0.26%
2023/10/24	2	37.60	0	0.00	37.75	2	1,172	0.17%
2023/10/19	1	38.40	0	0.00	38.30	1	1,215	0.08%
2023/10/18	0	0.00	4.9	38.51	38.70	-4.9	1,194	-0.41%
2023/10/16	0	0.00	1	38.00	38.00	-1	1,109	-0.09%
2023/10/11	0	0.00	0.1	37.60	37.80	-0.1	1,075	0.00%
2023/10/06	1	37.25	0	0.00	37.35	1	1,067	0.09%
2023/10/05	34	37.39	0	0.00	37.25	34	1,066	3.19%
2023/10/04	0	0.00	1	37.45	37.30	-1	1,061	-0.09%
2023/10/03	1	37.00	0	0.00	37.10	1	1,041	0.10%
2023/10/02	1	37.00	0	0.00	37.20	1	1,044	0.10%
2023/09/28	0	0.00	2	37.30	37.10	-2	1,055	-0.19%
2023/09/15	0.1	36.95	0	0.00	37.20	0.1	1,131	0.01%
2023/09/14	0.1	37.10	2	37.10	37.10	-2	1,177	-0.17%
2023/09/13	0.3	36.75	0	0.00	36.75	0.3	1,244	0.02%
2023/09/12	0	0.00	4	36.50	36.70	-4	1,314	-0.30%
2023/09/08	0	36.45	1	36.40	36.60	-1	1,361	-0.07%
2023/09/05	0.1	37.17	0	0.00	36.90	0.1	1,413	0.01%
2023/09/01	0	0.00	1	37.00	36.90	-1	1,459	-0.07%
2023/08/31	0	37.00	0	0.00	36.90	0	1,516	0.00%
2023/08/30	0	0.00	0.3	37.00	37.15	-0.3	1,549	-0.02%
2023/08/29	3	37.05	3	36.95	37.05	0	1,554	0.00%
2023/08/28	0	0.00	12	37.00	36.90	-12	1,568	-0.77%
2023/08/25	0	0.00	0	36.75	36.70	0	1,584	0.00%
2023/08/24	0	0.00	13	36.45	36.55	-13	1,584	-0.82%
2023/08/23	0	0.00	7	36.60	36.60	-7	1,588	-0.44%
2023/08/21	0	0.00	0.1	36.47	36.40	-0.1	1,622	0.00%
2023/08/18	1	36.50	0	0.00	36.35	1	1,643	0.06%
2023/08/14	0.2	36.17	0	0.00	36.25	0.2	1,665	0.01%
2023/08/08	0	0.00	1	36.70	36.70	-1	1,666	-0.06%
2023/08/07	2.2	36.50	0	0.00	36.55	2.2	1,655	0.13%
2023/08/04	0	0.00	1.1	36.65	36.70	-1.1	1,646	-0.06%
2023/08/02	1.1	35.96	5	36.02	35.95	-3.9	1,598	-0.24%
2023/08/01	0.1	36.10	0	0.00	36.15	0.1	1,591	0.00%
2023/07/31	0.1	36.25	0	0.00	36.00	0.1	1,590	0.00%
2023/07/28	1	36.05	0.1	36.40	36.10	0.9	1,579	0.06%
2023/07/27	0	0.00	0.2	36.20	36.05	-0.2	1,561	-0.01%
2023/07/26	0	0.00	0	36.14	36.00	0	1,549	0.00%
2023/07/25	2.2	35.69	0	0.00	35.80	2.2	1,538	0.14%
2023/07/24	1	36.24	0	0.00	35.95	1	1,505	0.07%
2023/07/21	0.1	36.30	0	0.00	36.30	0.1	1,488	0.01%
2023/07/19	1	36.40	0.1	36.50	36.25	0.9	1,479	0.06%
2023/07/17	1	36.25	1	36.35	36.35	0	1,459	0.00%
2023/07/14	0	0.00	2.4	36.14	36.15	-2.4	1,449	-0.17%
2023/07/13	2	36.20	1	36.20	36.10	1	1,442	0.07%
2023/07/12	2.1	36.08	0	0.00	36.05	2.1	1,434	0.15%
2023/07/07	0	0.00	1	36.05	36.10	-1	1,430	-0.07%
2023/07/06	0	0.00	3	36.27	36.15	-3	1,432	-0.21%
2023/07/05	0	0.00	2.5	36.28	36.25	-2.5	1,437	-0.17%
2023/07/04	0.1	35.70	0	0.00	35.55	0.1	1,379	0.01%
2023/06/30	0.5	35.60	0	0.00	35.55	0.5	1,400	0.04%
2023/06/26	0.1	35.40	0	0.00	35.55	0.1	1,403	0.01%
2023/06/21	0.1	35.50	0	0.00	35.65	0.1	1,389	0.00%
2023/06/20	0	0.00	1	36.00	35.95	-1	1,368	-0.07%
2023/06/19	0.2	35.27	0	0.00	35.85	0.2	1,314	0.01%
2023/06/16	9.1	35.65	3	35.55	35.30	6.1	1,239	0.49%
2023/06/13	1	35.70	3.5	35.64	35.75	-2.5	1,156	-0.22%
2023/06/12	0.1	35.44	3.2	35.43	35.35	-3.1	1,126	-0.27%
2023/06/09	2.1	35.31	0	0.00	35.45	2.1	1,120	0.19%
2023/06/07	3.3	35.36	0	0.00	35.35	3.3	1,103	0.30%
2023/06/06	5.6	36.19	0	36.20	36.25	5.6	1,057	0.53%
2023/06/05	4	36.11	0	0.00	36.10	4	1,010	0.40%
2023/06/02	0	0.00	0	35.90	35.85	0	984	0.00%
2023/05/31	3	35.60	0	0.00	35.95	3	985	0.30%
2023/05/29	0	0.00	1	35.50	35.35	-1	964	-0.10%
2023/05/26	1	35.25	0	0.00	35.30	1	966	0.10%
2023/05/25	0.2	35.54	0	0.00	35.40	0.2	965	0.02%
2023/05/23	1.1	36.04	0.5	36.00	35.90	0.6	931	0.06%
2023/05/22	0	0.00	7	36.30	36.30	-7	910	-0.77%
2023/05/19	0	0.00	0	36.00	36.15	0	899	0.00%
2023/05/17	0	0.00	3	36.00	36.10	-3	926	-0.33%
2023/05/16	0	0.00	3	35.60	35.40	-3	906	-0.33%
2023/05/12	0	35.15	0	0.00	35.10	0	918	0.00%
2023/05/11	0	0.00	2	35.40	35.35	-2	926	-0.22%
2023/05/10	0	0.00	21	35.45	35.45	-21	931	-2.26%
2023/05/09	0	0.00	0	35.70	35.60	0	942	0.00%
2023/05/08	0.7	35.50	0	35.45	35.55	0.7	942	0.07%
2023/05/04	1	35.60	0	35.65	35.60	1	972	0.10%
2023/05/03	0	35.25	2	35.28	35.15	-2	962	-0.20%
2023/05/02	0	0.00	0	35.25	35.45	0	1,003	0.00%
2023/04/28	0	0.00	1	35.15	35.25	-1	1,042	-0.10%
2023/04/27	0.3	35.00	0.4	34.95	34.85	-0.1	1,046	-0.01%
2023/04/26	0	0.00	1	34.90	34.90	-1	1,050	-0.10%
2023/04/20	2	34.60	0	0.00	34.60	2	1,059	0.19%
2023/04/19	0.1	34.75	0	0.00	34.45	0.1	1,081	0.01%
2023/04/18	0	0.00	1	34.70	34.75	-1	1,092	-0.09%
2023/04/17	0.1	34.65	0	0.00	34.65	0.1	1,111	0.01%
2023/04/14	2.1	34.50	0	0.00	34.55	2.1	1,111	0.19%
2023/04/13	1	34.55	0	0.00	34.55	1	1,110	0.09%
2023/04/11	0.1	34.63	1	34.55	34.80	-0.9	1,149	-0.08%
2023/04/10	1.7	34.57	0	0.00	34.70	1.7	1,180	0.14%
2023/04/07	1	35.50	0	35.45	35.45	1	1,184	0.08%
2023/04/06	0.1	35.25	0	0.00	35.45	0.1	1,203	0.01%
2023/03/31	0	0.00	2	34.98	35.25	-2	1,253	-0.16%
2023/03/27	0	0.00	4	34.65	34.60	-4	2,242	-0.18%
2023/03/23	0	0.00	3	34.35	34.40	-3	2,525	-0.12%
2023/03/22	0.1	34.40	0	0.00	34.20	0.1	2,564	0.00%
2023/03/20	1	33.55	0	0.00	33.55	1	2,667	0.04%
2023/03/17	1	33.70	0	0.00	33.55	1	2,712	0.04%
2023/03/16	0.6	33.64	0	0.00	33.40	0.6	2,751	0.02%
2023/03/15	0.2	34.46	1	34.50	34.10	-0.8	2,729	-0.03%
2023/03/14	1	34.30	2	34.40	34.20	-1	2,756	-0.04%
2023/03/13	0.1	34.25	5	34.37	34.60	-4.9	2,797	-0.18%
2023/03/10	1.7	34.64	0.3	34.80	34.55	1.4	2,800	0.05%
2023/03/09	0.3	35.05	0	0.00	35.00	0.3	2,818	0.01%
2023/03/07	6	34.78	3	35.10	35.05	3	2,830	0.11%
2023/03/06	3	34.73	0	0.00	34.70	3	2,830	0.11%
2023/03/03	1	34.65	2	34.65	34.60	-1	2,831	-0.04%
2023/03/02	1.1	33.81	0	0.00	33.95	1.1	2,833	0.04%
2023/03/01	4.4	33.87	0	0.00	33.80	4.4	2,856	0.15%
2023/02/24	0	34.20	1	34.20	34.10	-1	2,885	-0.03%
2023/02/23	3.1	34.20	0	0.00	34.10	3.1	2,897	0.11%
2023/02/22	1.1	34.20	2.1	34.15	34.20	-1	2,900	-0.03%
2023/02/21	5.1	34.49	3	34.40	34.40	2.1	2,921	0.07%
2023/02/20	1	34.21	1	34.40	34.60	0	2,947	0.00%
2023/02/17	0.2	34.23	0	0.00	34.20	0.2	2,962	0.01%
2023/02/16	1.1	34.11	0	0.00	34.20	1.1	2,993	0.04%
2023/02/15	4.4	34.56	0	0.00	34.10	4.4	3,022	0.14%
2023/02/13	0.1	34.58	0	0.00	34.55	0.1	3,073	0.00%
2023/02/10	0.2	34.89	0	0.00	34.75	0.2	3,067	0.01%
2023/02/09	1.2	35.02	0	0.00	34.85	1.2	3,088	0.04%
2023/02/07	0.2	35.40	1	35.45	35.40	-0.9	3,122	-0.03%
2023/02/06	2	35.40	0	0.00	35.30	2	3,140	0.06%
2023/02/03	6	35.25	0	0.00	35.40	6	3,152	0.19%
2023/02/02	0	0.00	1	35.15	35.20	-1	3,173	-0.03%
2023/02/01	0.1	34.95	0	34.95	34.95	0	3,200	0.00%
2023/01/31	0.3	35.32	0	0.00	34.65	0.3	3,233	0.01%
2023/01/30	0	0.00	1	35.15	35.40	-1	3,246	-0.03%
2023/01/17	0.1	34.55	0	34.50	34.95	0.1	3,249	0.00%
2023/01/13	0	0.00	0	34.40	34.35	0	3,297	0.00%
2023/01/12	0	0.00	0	34.45	34.25	0	3,354	0.00%
2023/01/11	0.1	34.25	0	0.00	34.35	0.1	3,368	0.00%
2023/01/10	0	0.00	2	34.25	34.25	-2	3,371	-0.06%
2023/01/03	1	33.56	0	0.00	33.55	1	3,359	0.03%
2022/12/29	0	33.40	3	33.43	33.45	-3	3,373	-0.09%
2022/12/28	0	33.35	0	0.00	33.15	0	3,372	0.00%
2022/12/27	0.1	33.59	0	0.00	33.55	0.1	3,342	0.00%
2022/12/26	3	33.57	0	0.00	33.55	3	3,320	0.09%
2022/12/23	7	34.25	0	0.00	33.90	7	3,319	0.21%
2022/12/22	2	34.07	0	0.00	35.10	2	3,296	0.06%
2022/12/21	1	33.80	0	0.00	34.15	1	3,034	0.03%
2022/12/20	1.1	33.87	2	34.28	34.10	-0.9	2,809	-0.03%
2022/12/19	21.1	34.01	0	0.00	33.75	21.1	2,605	0.81%
2022/12/16	5.3	36.54	1	36.70	35.80	4.3	2,301	0.18%
2022/12/15	3.2	35.92	0	0.00	36.60	3.2	2,071	0.15%
2022/12/14	1.2	35.91	1	35.65	36.00	0.2	2,010	0.01%
2022/12/13	20	35.95	0.2	36.02	35.85	19.8	1,964	1.01%
2022/12/12	7.3	35.84	0	35.85	35.85	7.2	1,922	0.38%
2022/12/09	0	0.00	5.1	35.65	35.80	-5.1	1,969	-0.26%
2022/12/08	0	0.00	2.1	35.00	35.30	-2.1	1,932	-0.11%
2022/12/07	1	34.70	0	34.50	34.75	1	1,907	0.05%
2022/12/05	5	35.05	0	35.75	35.10	5	1,904	0.26%
2022/12/02	0	34.90	0	0.00	34.95	0	1,888	0.00%
2022/11/29	1	34.80	0	0.00	34.80	1	1,864	0.06%
2022/11/28	5	34.40	5	35.30	35.30	0	1,850	0.00%
2022/11/23	0	35.00	1	34.95	35.15	-1	1,838	-0.05%
2022/11/22	0	0.00	6	34.60	35.45	-6	1,819	-0.33%
2022/11/21	0	34.50	0	0.00	34.55	0	1,774	0.00%
2022/11/18	0	34.45	2	34.75	34.80	-2	1,760	-0.11%
2022/11/16	0	0.00	1	33.95	34.20	-1	1,710	-0.06%
2022/11/15	0	34.65	0	0.00	34.35	0	1,683	0.00%
2022/11/14	0	0.00	2	34.80	35.05	-2	1,675	-0.12%
2022/11/10	0.1	34.10	0	0.00	34.35	0.1	1,627	0.01%
2022/11/09	0	0.00	2	33.30	33.75	-2	1,586	-0.13%
2022/11/07	2	32.80	0	0.00	32.80	2	1,552	0.13%
2022/11/04	0	0.00	0	32.10	32.95	0	1,524	0.00%
2022/11/03	0	0.00	1	31.75	32.20	-1	1,504	-0.07%
2022/11/02	0	0.00	0.7	31.60	32.10	-0.7	1,484	-0.05%
2022/10/28	2	30.25	0	0.00	30.35	2	1,391	0.15%
2022/10/27	0	30.55	0	0.00	30.50	0	1,360	0.00%
2022/10/25	0	30.60	0	0.00	30.35	0	1,270	0.00%
2022/10/21	11	29.94	0	0.00	29.90	11	1,230	0.90%
2022/10/13	0.4	30.44	2	30.55	30.05	-1.6	1,205	-0.14%
2022/10/12	3.2	30.95	0	0.00	31.00	3.2	1,229	0.26%
2022/10/11	3.3	31.47	0	0.00	31.00	3.3	1,256	0.26%
2022/10/07	1	31.86	0	0.00	31.95	1	1,253	0.08%
2022/10/06	1.2	32.32	1	32.70	32.35	0.2	1,262	0.02%
2022/10/05	0.3	32.98	0	0.00	33.00	0.3	1,273	0.02%
2022/10/03	1	33.50	0	0.00	33.25	1	1,256	0.08%
2022/09/30	0.1	33.80	0	33.80	33.70	0.1	1,285	0.01%
2022/09/28	3	33.07	0	0.00	33.05	3	1,305	0.23%
2022/09/27	0.1	33.40	0	0.00	33.50	0.1	1,339	0.01%
2022/09/26	1	33.50	0	0.00	33.55	1	1,342	0.07%
2022/09/23	2	34.20	0	0.00	34.05	2	1,341	0.15%
2022/09/21	1	34.10	0	0.00	34.30	1	1,366	0.07%
2022/09/20	0	34.10	0	0.00	34.15	0	1,357	0.00%
2022/09/19	0	34.55	0	0.00	34.05	0	1,372	0.00%
2022/09/16	0.1	34.45	0	0.00	33.95	0.1	1,385	0.00%
2022/09/14	0.2	34.50	6	34.30	34.25	-5.8	1,287	-0.45%
2022/09/13	2.3	34.67	0	0.00	34.85	2.3	1,305	0.18%
2022/09/12	4.2	35.01	0	0.00	35.25	4.2	1,306	0.32%
2022/09/08	0.1	35.40	0	0.00	35.75	0.1	1,358	0.01%
2022/09/05	0	35.70	0	0.00	35.45	0	1,335	0.00%
2022/08/30	0	35.50	0	0.00	35.15	0	1,342	0.00%
2022/08/29	0.2	35.80	0	0.00	35.60	0.2	1,347	0.01%
2022/08/26	0.1	36.20	0	0.00	36.10	0.1	1,353	0.01%
2022/08/25	1	36.35	0	0.00	36.35	1	1,357	0.07%
2022/08/24	0.2	36.05	0	0.00	35.85	0.2	1,356	0.01%
2022/08/22	0	36.40	0	0.00	36.40	0	1,376	0.00%
2022/08/18	2.1	35.82	0	0.00	35.95	2.1	1,389	0.15%
2022/08/17	0	0.00	9	36.57	36.55	-9	1,414	-0.64%
2022/08/11	0	36.10	0	0.00	36.00	0	1,579	0.00%
2022/08/09	0	35.95	0	35.65	35.95	0	1,639	0.00%
2022/08/05	0	35.00	0	0.00	35.25	0	1,694	0.00%
2022/08/01	2	34.55	0	0.00	34.60	2	1,815	0.11%
2022/07/29	0.2	34.55	1	34.45	34.85	-0.8	1,836	-0.04%
2022/07/18	1	32.80	0	0.00	32.80	1	1,908	0.05%
2022/07/15	1.2	32.83	0	0.00	32.75	1.2	1,917	0.06%
2022/07/14	0.2	33.35	0	0.00	33.00	0.2	1,981	0.01%
2022/07/13	1	33.75	3	33.37	33.40	-2	1,999	-0.10%
2022/07/12	1	34.00	0	0.00	34.00	1	1,980	0.05%
2022/07/08	1	34.40	0	0.00	34.35	1	2,000	0.05%
2022/07/07	0.1	32.75	0	0.00	32.75	0.1	1,986	0.01%
2022/07/06	11.1	32.17	7	32.17	32.00	4.1	1,968	0.21%
2022/07/05	8	33.78	7.3	33.52	33.40	0.7	1,939	0.04%
2022/07/04	4	34.50	0	0.00	34.75	4	1,912	0.21%
2022/07/01	0.2	35.15	0	0.00	34.35	0.2	1,989	0.01%
2022/06/30	2.1	35.15	0	0.00	35.40	2.1	2,003	0.10%
2022/06/27	0	0.00	1	36.60	36.60	-1	2,036	-0.05%
2022/06/22	1.1	36.29	223	36.23	36.25	-221.9	2,059	-10.77%	大賣/鉅額交易
2022/06/21	0	0.00	1	36.20	36.10	-1	2,093	-0.05%
2022/06/20	0.1	35.73	1	35.80	35.40	-0.9	2,100	-0.04%
2022/06/17	1	35.95	0	0.00	35.75	1	2,098	0.05%
2022/06/16	0	0.00	10	36.51	36.30	-10	2,055	-0.49%
2022/06/14	1	36.15	0	0.00	36.20	1	2,118	0.05%
2022/06/07	21	36.65	1	36.40	36.60	20	2,169	0.92%
2022/06/06	0	36.05	0	0.00	36.25	0	2,185	0.00%
2022/06/02	0.4	35.90	0	0.00	35.80	0.4	2,239	0.02%
2022/06/01	1	35.90	0	36.00	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	1	35.95	0	0.00	35.85	1	2,348	0.04%
2022/05/26	3	35.55	2	35.60	35.60	1	2,380	0.04%
2022/05/25	4	35.36	0	0.00	35.50	4	2,415	0.17%
2022/05/24	14	36.00	9	35.59	35.75	5	2,435	0.21%
2022/05/23	4	38.24	3	38.23	38.35	1	2,384	0.04%
2022/05/20	0	0.00	2.5	38.25	38.20	-2.5	2,385	-0.10%
2022/05/19	1.5	37.48	2	37.43	38.05	-0.5	2,367	-0.02%
2022/05/18	4	37.79	2	37.78	37.75	2	2,361	0.08%
2022/05/16	6	37.57	2	37.50	37.55	4	2,349	0.17%
2022/05/12	2	37.45	0	0.00	37.35	2	2,333	0.09%
2022/05/11	2	37.80	1	38.00	37.70	1	2,325	0.04%
2022/05/10	1	37.00	0	0.00	37.80	1	2,324	0.04%
2022/05/09	5.2	37.65	0	0.00	37.60	5.2	2,390	0.22%
2022/05/06	0.1	38.50	0	0.00	38.50	0.1	2,382	0.00%
2022/05/05	1	38.75	0	0.00	38.85	1	2,409	0.04%
2022/05/04	1	38.90	0	0.00	38.90	1	2,404	0.04%
2022/05/03	3.1	38.86	0	0.00	38.90	3.1	2,432	0.13%
2022/04/29	1	39.10	0	0.00	39.10	1	2,441	0.04%
2022/04/28	5	38.95	2	39.05	39.05	3	2,468	0.12%
2022/04/27	7.2	39.15	0	0.00	39.30	7.2	2,467	0.29%
2022/04/26	1	40.10	0	0.00	39.95	1	2,462	0.04%
2022/04/25	0.1	40.50	1	40.40	40.25	-0.9	2,417	-0.04%
2022/04/22	1	40.65	0.1	40.75	40.80	0.9	2,399	0.04%
2022/04/21	0	0.00	1	41.00	41.00	-1	2,415	-0.04%
2022/04/20	0	0.00	11	40.94	40.35	-11	2,438	-0.45%
2022/04/19	1	40.50	2	40.45	40.55	-1	2,391	-0.04%
2022/04/18	1	40.00	3	40.10	40.10	-2	2,427	-0.08%
2022/04/14	0	0.00	7	40.12	40.10	-7	2,454	-0.29%
2022/04/13	4	39.96	4.2	40.03	40.05	-0.2	2,455	-0.01%
2022/04/12	0	0.00	1	39.65	39.95	-1	2,457	-0.04%
2022/04/11	1	39.85	0.8	39.95	39.90	0.2	2,463	0.01%
2022/04/07	8.1	39.83	6	39.52	39.85	2.1	2,520	0.09%
2022/04/06	11	40.37	2.4	40.60	40.55	8.6	2,494	0.35%
2022/04/01	0	0.00	57	40.29	40.35	-57	2,510	-2.27%
2022/03/31	1	40.30	10	40.24	40.30	-9	2,538	-0.35%
2022/03/30	0	0.00	4	40.06	40.10	-4	2,550	-0.16%
2022/03/28	1	39.40	0	0.00	39.55	1	2,882	0.03%
2022/03/25	1	39.35	0	0.00	39.35	1	3,082	0.03%
2022/03/24	3.2	39.32	0	0.00	39.45	3.2	3,260	0.10%
2022/03/23	64	39.60	0	0.00	39.60	64	3,405	1.88%
2022/03/22	0.1	39.50	0	0.00	39.30	0.1	3,421	0.00%
2022/03/21	6	39.50	0	0.00	39.35	6	3,445	0.17%
2022/03/18	12.1	39.58	0	0.00	39.30	12.1	3,495	0.35%
2022/03/15	2.5	39.01	0	0.00	38.95	2.5	3,583	0.07%
2022/03/14	10	39.23	0	0.00	39.20	10	3,581	0.28%
2022/03/11	7.1	39.33	2	39.30	39.30	5.1	3,614	0.14%
2022/03/10	1.1	39.36	0	0.00	39.40	1.1	3,669	0.03%
2022/03/09	4	39.15	0	0.00	39.20	4	3,689	0.11%
2022/03/08	12	39.25	1	39.00	39.20	11	3,692	0.30%
2022/03/07	17.1	39.70	1	39.65	39.70	16.1	3,644	0.44%
2022/03/04	2	40.25	0	0.00	40.15	2	3,625	0.06%
2022/03/03	1	40.35	0	0.00	40.50	1	3,622	0.03%
2022/03/02	0	40.45	0	0.00	40.60	0	3,619	0.00%
2022/02/24	7.1	40.56	0	0.00	40.50	7.1	3,605	0.20%
2022/02/23	3	40.92	5	40.95	41.05	-2	3,579	-0.06%
2022/02/22	7	40.79	0	0.00	40.95	7	3,567	0.20%
2022/02/21	8	40.50	0	0.00	40.60	8	3,547	0.23%
2022/02/17	1	40.50	1	40.60	40.40	0	3,561	0.00%
2022/02/16	12	40.36	0	0.00	40.30	12	3,549	0.34%
2022/02/15	2	40.30	0	0.00	40.25	2	3,562	0.06%
2022/02/14	0.3	40.42	0	0.00	40.30	0.3	3,554	0.01%
2022/02/11	4	40.51	0	0.00	40.55	4	3,583	0.11%
2022/02/10	2.2	40.74	0	0.00	40.75	2.2	3,585	0.06%
2022/02/09	5	40.68	19	40.77	41.05	-14	3,583	-0.39%
2022/02/08	2	41.38	7.2	41.39	41.40	-5.2	3,504	-0.15%
2022/02/07	2	41.02	2.2	41.33	41.25	-0.1	3,498	0.00%
2022/01/25	3	40.25	4	40.25	40.45	-1	3,521	-0.03%
2022/01/24	5	40.36	0	0.00	40.70	5	3,506	0.14%
2022/01/21	5.1	40.41	1	40.35	40.40	4.1	3,494	0.12%
2022/01/20	0	40.70	20	40.70	40.80	-20	3,483	-0.57%
2022/01/19	15	41.03	2	40.90	40.95	13	3,471	0.37%
2022/01/18	10	41.30	0	0.00	41.20	10	3,444	0.29%
2022/01/17	3	41.22	3	41.25	41.20	0	3,444	0.00%
2022/01/14	4	41.41	6	41.28	41.45	-2	3,453	-0.06%
2022/01/13	2.1	41.42	1	41.25	41.65	1.1	3,455	0.03%
2022/01/12	3	41.20	2	41.20	41.15	1	3,406	0.03%
2022/01/11	3.3	41.32	1	41.15	41.25	2.3	3,389	0.07%
2022/01/10	0.1	40.65	0	0.00	40.70	0.1	3,340	0.00%
2022/01/07	2	40.55	0	0.00	40.50	2	3,332	0.06%
2022/01/06	2	40.58	0	0.00	40.50	2	3,313	0.06%
2022/01/05	0	40.70	10	40.45	40.65	-10	3,308	-0.30%
2022/01/04	24	40.35	0	0.00	40.45	24	3,318	0.72%
2022/01/03	6	40.35	0	0.00	40.35	6	3,318	0.18%
2021/12/30	8	40.69	15	40.67	40.55	-7	3,299	-0.21%
2021/12/29	50	40.60	0	0.00	40.75	50	3,272	1.53%
2021/12/28	109.1	40.48	0	0.00	40.50	109.1	3,238	3.37%	大買/鉅額交易
2021/12/27	6	40.49	0	0.00	40.50	6	3,215	0.19%
2021/12/24	10	40.25	1	40.40	40.35	9	3,203	0.28%
2021/12/23	1	40.20	1	40.45	40.35	0	3,208	0.00%
2021/12/22	35.5	39.72	0	0.00	39.75	35.5	3,024	1.17%
2021/12/21	19.1	39.80	0	0.00	39.80	19.1	2,858	0.67%
2021/12/20	8	39.49	0	0.00	39.75	8	2,673	0.30%
2021/12/17	8.1	39.30	2	39.28	39.45	6.1	2,514	0.24%
2021/12/16	2.2	39.36	1	39.45	39.50	1.2	2,362	0.05%
2021/12/15	3	39.42	0	0.00	39.50	3	2,373	0.13%
2021/12/14	6	39.73	3	39.75	39.60	3	2,357	0.13%
2021/12/13	5	39.92	0	0.00	39.90	5	2,303	0.22%
2021/12/10	30.1	39.95	0	0.00	40.00	30.1	2,265	1.33%
2021/12/09	1	40.15	0	0.00	40.15	1	2,197	0.05%
2021/12/08	0	0.00	0.1	40.20	40.10	-0.1	2,162	-0.01%
2021/12/07	2.5	40.05	4.2	40.15	40.05	-1.7	2,143	-0.08%
2021/12/06	1	39.96	135	40.12	40.10	-134	2,095	-6.39%	大賣/鉅額交易
2021/12/03	4	40.45	0	0.00	40.50	4	2,058	0.19%
2021/12/02	2	40.13	0	0.00	40.55	2	2,029	0.10%
2021/12/01	1	40.05	0	0.00	40.60	1	2,011	0.05%
2021/11/30	3	40.29	0	0.00	40.25	3	2,011	0.15%
2021/11/29	8.1	40.40	0	0.00	40.35	8.1	1,981	0.41%
2021/11/26	6.3	40.74	0	0.00	40.80	6.3	1,968	0.32%
2021/11/25	3	40.95	0	0.00	40.95	3	1,967	0.15%
2021/11/23	1	40.90	0	0.00	40.95	1	1,979	0.05%
2021/11/22	10	41.09	0	0.00	41.25	10	1,949	0.51%
2021/11/19	1	41.40	0	0.00	41.45	1	1,936	0.05%
2021/11/17	1	41.20	1	41.45	41.45	0	1,927	0.00%
2021/11/16	2	41.03	1	41.10	41.15	1	1,934	0.05%
2021/11/15	3	41.17	0	0.00	41.20	3	1,978	0.15%
2021/11/12	3	41.07	0	0.00	41.35	3	2,025	0.15%
2021/11/10	29.3	40.72	0	0.00	40.90	29.3	2,072	1.41%
2021/11/09	31	40.84	0	0.00	41.00	31	2,060	1.50%
2021/11/08	1	40.90	0	0.00	41.00	1	2,065	0.05%
2021/11/05	13	40.80	0	0.00	40.95	13	2,082	0.63%
2021/11/04	4	40.98	0	0.00	41.00	4	2,074	0.19%
2021/11/03	15	40.98	0	0.00	41.00	15	2,054	0.73%
2021/11/02	19	41.07	0	0.00	41.15	19	2,017	0.94%
2021/11/01	5	41.33	0	0.00	41.35	5	1,989	0.25%
2021/10/29	6	41.38	0	0.00	41.50	6	1,985	0.30%
2021/10/28	6	41.53	0	0.00	41.65	6	1,971	0.30%
2021/10/27	6	41.95	0	0.00	41.95	6	1,959	0.31%
2021/10/22	0	0.00	2	42.30	42.35	-2	1,961	-0.10%
2021/10/15	2	41.60	0	0.00	41.65	2	1,915	0.10%
2021/10/13	1	41.80	0	0.00	41.80	1	1,922	0.05%
2021/10/12	0.1	41.80	2	42.30	42.40	-1.9	1,918	-0.10%
2021/10/08	2	41.98	1	42.05	42.10	1	1,898	0.05%
2021/10/07	2	41.75	0	0.00	41.80	2	1,898	0.11%
2021/10/06	3	40.90	0	0.00	41.10	3	1,878	0.16%
2021/10/05	1	41.01	0	0.00	41.00	1	1,878	0.05%
2021/10/04	0	0.00	7	41.36	41.50	-7	1,881	-0.37%
2021/09/29	3	41.85	0	0.00	41.90	3	1,915	0.16%
2021/09/28	0	0.00	6	42.42	42.25	-6	1,945	-0.31%
2021/09/27	10	42.00	5	42.30	42.15	5	1,946	0.26%
2021/09/24	1	41.50	7	41.70	41.75	-6	1,942	-0.31%
2021/09/23	2	41.05	0	0.00	41.10	2	1,916	0.10%
2021/09/22	19	41.20	0	0.00	41.00	19	1,888	1.01%
2021/09/13	0	0.00	1	43.30	43.30	-1	1,810	-0.06%
2021/09/10	0.1	43.30	1	43.45	43.20	-0.9	1,838	-0.05%
2021/09/08	0	0.00	1	43.60	43.40	-1	1,892	-0.05%
2021/09/07	1	43.05	1	43.00	43.00	0	1,898	0.00%
2021/08/31	10	43.95	0	0.00	43.90	10	1,968	0.51%
2021/08/27	0	0.00	5	43.25	43.40	-5	2,016	-0.25%
2021/08/26	5	42.95	0	0.00	43.00	5	2,089	0.24%
2021/08/24	2	42.80	10	42.65	43.25	-8	2,199	-0.36%
2021/08/20	0	0.00	12	42.93	42.55	-12	2,258	-0.53%
2021/08/19	0	0.00	1	42.60	42.95	-1	2,250	-0.04%
2021/08/18	0	0.00	2	42.35	42.85	-2	2,213	-0.09%
2021/08/17	0	0.00	1	41.50	41.85	-1	2,161	-0.05%
2021/08/12	10	41.55	13	41.43	41.45	-3	2,119	-0.14%
2021/08/10	0.1	40.90	0	0.00	40.60	0.1	2,108	0.00%
2021/08/09	0	40.70	0	0.00	40.65	0	2,149	0.00%
2021/08/06	5	40.80	0	0.00	40.75	5	2,189	0.23%
2021/08/04	1	40.90	0	0.00	40.75	1	2,318	0.04%
2021/08/02	0	0.00	1	40.75	40.70	-1	2,417	-0.04%
2021/07/30	0	0.00	2	40.60	40.40	-2	2,432	-0.08%
2021/07/29	0	0.00	0.3	41.00	40.60	-0.3	2,444	-0.01%
2021/07/28	1	40.50	1	40.35	40.60	0	2,475	0.00%
2021/07/23	0	0.00	2	41.30	41.10	-2	2,563	-0.08%
2021/07/22	0	0.00	4	41.10	41.00	-4	2,649	-0.15%
2021/07/21	0	0.00	1	40.70	40.95	-1	2,694	-0.04%
2021/07/20	0	0.00	1	40.60	40.35	-1	2,667	-0.04%
2021/07/19	2	40.40	0	0.00	40.40	2	2,683	0.07%
2021/07/16	2	40.60	0	0.00	40.65	2	2,693	0.07%
2021/07/12	1.1	40.75	1	40.80	40.90	0.1	2,746	0.00%
2021/07/09	1	40.35	0	0.00	40.55	1	2,747	0.04%
2021/07/08	1	40.85	0.1	41.00	40.85	0.9	2,747	0.03%
2021/07/07	0	0.00	1	41.00	40.85	-1	2,770	-0.04%
2021/07/06	2	41.05	1	40.95	41.15	1	2,764	0.04%
2021/07/05	0	0.00	3	40.25	40.25	-3	2,708	-0.11%
2021/07/02	1	39.30	1	39.35	39.40	0	2,675	0.00%
2021/06/30	5	39.75	0	0.00	39.85	5	2,683	0.19%
2021/06/29	2	39.55	0	0.00	39.55	2	2,681	0.07%
2021/06/28	1	39.60	1	39.65	39.75	0	2,689	0.00%
2021/06/25	1	39.70	0	0.00	39.65	1	2,694	0.04%
2021/06/23	1	39.60	0	0.00	39.55	1	2,701	0.04%
2021/06/22	1	39.50	0	0.00	39.50	1	2,703	0.04%
2021/06/21	1	39.70	0	0.00	39.55	1	2,692	0.04%
2021/06/16	0.1	40.05	1	40.00	40.00	-1	2,641	-0.04%
2021/06/11	1	40.25	0	0.00	40.00	1	2,614	0.04%
2021/06/08	3.1	40.03	1	40.10	40.00	2.1	2,562	0.08%
2021/06/07	0	0.00	1	40.05	40.25	-1	2,552	-0.04%
2021/06/04	4	39.90	0	0.00	39.90	4	2,508	0.16%
2021/06/03	2	40.00	0	0.00	40.40	2	2,491	0.08%
2021/06/02	2	41.55	3	41.55	41.65	-1	2,405	-0.04%
2021/06/01	0	0.00	5	41.18	41.45	-5	2,327	-0.21%
2021/05/31	9	41.37	1	41.70	41.10	8	2,314	0.35%
2021/05/28	2	41.08	2	40.98	41.30	0	2,266	0.00%
2021/05/26	2	40.33	0	0.00	40.70	2	2,256	0.09%
2021/05/25	1	40.50	1.1	40.84	40.25	-0.1	2,297	0.00%
2021/05/21	1	40.15	0	0.00	40.50	1	2,457	0.04%
2021/05/19	1	39.65	1	39.75	39.65	0	2,420	0.00%
2021/05/18	0	0.00	1	39.50	39.85	-1	2,405	-0.04%
2021/05/17	1	38.10	0	0.00	38.65	1	2,398	0.04%
2021/05/14	3	39.53	1	40.15	39.50	2	2,352	0.09%
2021/05/13	2	39.60	0	0.00	39.65	2	2,315	0.09%
2021/05/12	12	41.49	1	39.65	40.15	11	2,278	0.48%
2021/05/11	0	0.00	5	43.37	42.75	-5	2,191	-0.23%
2021/05/10	11.1	43.35	0	0.00	43.40	11.1	2,123	0.52%
2021/05/05	5	42.70	0	0.00	42.55	5	2,083	0.24%
2021/05/04	5	41.90	0	0.00	42.00	5	2,058	0.24%
2021/04/29	0.1	43.20	7	43.07	43.25	-7	2,024	-0.34%
2021/04/28	12	43.45	12	43.07	43.70	0	1,966	0.00%
2021/04/27	15	41.30	2	41.15	41.50	13	1,909	0.68%
2021/04/22	1	40.75	1	40.50	40.50	0	1,817	0.00%
2021/04/21	24	40.63	0	0.00	40.55	24	1,803	1.33%
2021/04/20	0	0.00	1	41.20	40.95	-1	1,803	-0.06%
2021/04/19	20	40.60	0	0.00	40.75	20	1,791	1.12%
2021/04/16	0	0.00	2	40.25	40.25	-2	1,784	-0.11%
2021/04/15	1	40.45	0	0.00	40.45	1	1,804	0.06%
2021/04/14	0	0.00	2	40.15	40.45	-2	1,846	-0.11%
2021/04/13	1	40.75	1	41.00	40.80	0	1,864	0.00%
2021/04/12	13.1	40.22	5	40.27	40.40	8.1	1,831	0.44%
2021/04/09	0	0.00	2	39.95	39.90	-2	1,805	-0.11%
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	0	0.00	2.2	39.61	39.65	-2.2	1,817	-0.12%
2021/04/01	1	39.40	3	39.40	39.40	-2	1,804	-0.11%
2021/03/31	0	0.00	5	39.40	39.40	-5	1,799	-0.28%
2021/03/30	0	0.00	4	39.23	39.30	-4	1,806	-0.22%
2021/03/29	6	39.05	1	39.15	39.05	5	1,837	0.27%
2021/03/25	1	38.85	1	39.00	39.15	0	1,900	0.00%
2021/03/24	2	38.88	0	0.00	39.00	2	1,937	0.10%
2021/03/23	1	38.85	1	39.00	39.00	0	1,938	0.00%
2021/03/19	2	38.85	2	39.00	38.75	0	1,956	0.00%
2021/03/15	2	39.05	0	0.00	39.20	2	1,948	0.10%
2021/03/12	2	38.95	2	39.03	39.00	0	1,972	0.00%
2021/03/11	1	39.25	0	0.00	39.10	1	1,976	0.05%
2021/03/10	4	39.03	1	39.10	39.00	3	1,974	0.15%
2021/03/08	2	38.80	1	39.10	38.80	1	1,978	0.05%
2021/03/05	0.1	39.50	0	0.00	38.80	0.1	1,972	0.00%
2021/03/04	1	38.60	0	0.00	38.75	1	2,005	0.05%
2021/03/03	0	0.00	1	39.20	39.10	-1	1,975	-0.05%
2021/03/02	6	39.16	0	0.00	38.70	6	1,965	0.31%
2021/02/24	2	38.73	3	38.93	38.80	-1	1,900	-0.05%
2021/02/23	7	38.24	1	38.50	38.45	6	1,844	0.33%
2021/02/22	1	39.60	0	0.00	39.50	1	1,720	0.06%
2021/02/19	1	39.50	1	39.55	39.50	0	1,705	0.00%
2021/02/18	1	39.60	0	0.00	39.50	1	1,702	0.06%
2021/02/17	1	39.30	0	0.00	39.40	1	1,713	0.06%
2021/02/05	0.1	39.25	0	0.00	39.20	0.1	1,704	0.00%
2021/01/27	0	0.00	4	38.20	38.20	-4	1,736	-0.23%
2021/01/26	0	0.00	6	38.35	38.30	-6	1,734	-0.35%
2021/01/22	1	38.20	0	0.00	38.25	1	1,774	0.06%
2021/01/21	1	38.80	4	38.64	38.65	-3	1,780	-0.17%
2021/01/20	11	38.81	0	0.00	38.45	11	1,873	0.59%
2021/01/19	2	39.45	0	0.00	39.60	2	1,857	0.11%
2021/01/13	0	0.00	1	40.10	40.40	-1	1,917	-0.05%
2021/01/08	0	0.00	3	40.20	40.40	-3	1,912	-0.16%
2021/01/07	1	39.95	3	39.87	39.95	-2	1,899	-0.11%
2021/01/06	1	39.20	1	39.20	39.30	0	1,848	0.00%
2021/01/05	0.1	39.15	0	0.00	38.95	0.1	1,814	0.00%
2021/01/04	0	0.00	2	38.95	39.05	-2	1,844	-0.11%
2020/12/31	0	0.00	1	39.00	38.80	-1	1,849	-0.05%
2020/12/30	0	0.00	1	38.95	39.10	-1	1,851	-0.05%
2020/12/23	0	0.00	0.1	38.45	38.05	-0.1	1,783	0.00%
2020/12/21	2	38.30	0	0.00	38.70	2	1,759	0.11%
2020/12/18	0	0.00	2	38.03	38.85	-2	1,723	-0.12%
2020/12/11	1	38.45	1	38.40	38.30	0	1,624	0.00%
2020/12/10	3	37.90	5	37.88	37.80	-2	1,621	-0.12%
2020/12/09	1.1	38.07	0	0.00	38.20	1.1	1,600	0.07%
2020/12/08	4	38.15	2	38.15	38.10	2	1,583	0.13%
2020/12/03	1	38.80	0	0.00	38.85	1	1,546	0.06%
2020/12/02	2	38.20	0	0.00	38.30	2	1,521	0.13%
2020/12/01	1	38.40	2	38.25	38.50	-1	1,508	-0.07%
2020/11/30	5	38.45	1	38.30	38.20	4	1,507	0.27%
2020/11/24	1	38.50	0	0.00	38.40	1	1,472	0.07%
2020/11/19	0	0.00	1	39.25	38.90	-1	1,431	-0.07%
2020/11/18	2	39.35	1	39.15	39.30	1	1,438	0.07%
2020/11/13	1	39.00	0	0.00	39.15	1	1,511	0.07%
2020/11/12	1	39.00	10	39.00	39.10	-9	1,507	-0.60%
2020/11/11	13	39.30	0	0.00	39.50	13	1,500	0.87%
2020/11/09	0	0.00	1	39.20	39.00	-1	1,486	-0.07%
2020/11/03	2	39.05	0	0.00	38.90	2	1,523	0.13%
2020/11/02	2	38.50	0	0.00	39.05	2	1,538	0.13%
2020/10/29	0	0.00	2	39.60	39.40	-2	1,566	-0.13%
2020/10/28	2	39.90	8	40.05	40.00	-6	1,550	-0.39%
2020/10/21	0	0.00	5	38.85	39.50	-5	1,465	-0.34%
2020/10/20	0	0.00	1	38.80	38.85	-1	1,445	-0.07%
2020/10/16	0	0.00	1	39.45	39.40	-1	1,445	-0.07%
2020/10/13	0	0.00	4	38.68	38.90	-4	1,482	-0.27%
2020/10/12	0	0.00	2	38.85	38.85	-2	1,488	-0.13%
2020/10/07	4	38.25	1	38.25	38.10	3	1,476	0.20%
2020/10/06	0	0.00	5	37.30	37.30	-5	1,467	-0.34%
2020/09/24	0	0.00	30	36.35	36.55	-30	1,646	-1.82%
2020/09/10	0	0.00	1	37.20	37.05	-1	3,065	-0.03%
2020/09/09	0	0.00	2	36.85	36.85	-2	3,112	-0.06%
2020/09/07	2	36.30	0	0.00	36.40	2	3,249	0.06%
2020/09/01	0	0.00	20	36.55	36.70	-20	3,818	-0.52%
2020/08/24	10	37.20	0	0.00	37.15	10	4,011	0.25%
2020/08/21	0	0.00	1	37.35	37.30	-1	4,097	-0.02%
2020/08/18	0	0.00	4	36.50	36.70	-4	4,173	-0.10%
2020/08/14	0	0.00	10	36.95	36.85	-10	4,188	-0.24%
2020/08/06	0	0.00	10	36.55	36.75	-10	4,186	-0.24%
2020/08/03	3	36.15	2	36.05	35.90	1	4,127	0.02%
2020/07/31	0	0.00	1	35.85	35.90	-1	4,112	-0.02%
2020/07/30	21	35.46	0	0.00	35.45	21	4,100	0.51%
2020/07/21	0	0.00	3	35.80	35.60	-3	4,119	-0.07%
2020/07/15	0	0.00	5	35.31	35.50	-5	4,080	-0.12%
2020/07/14	13	34.80	0	0.00	34.70	13	4,092	0.32%
2020/07/13	2	34.85	2	34.90	35.30	0	4,081	0.00%
2020/07/10	2	34.75	1	34.70	34.50	1	4,070	0.02%
2020/07/09	3	35.45	0	0.00	35.20	3	4,050	0.07%
2020/07/06	0	0.00	1	36.00	35.90	-1	4,023	-0.02%
2020/07/03	1	35.50	0	0.00	35.40	1	3,995	0.03%
2020/07/02	0	0.00	2	35.60	35.55	-2	4,014	-0.05%
2020/07/01	10	35.72	6	35.67	35.50	4	3,999	0.10%
2020/06/30	3	35.97	0.1	36.20	35.90	2.9	3,963	0.07%
2020/06/29	1	36.60	0	0.00	36.20	1	3,959	0.03%
2020/06/24	5	37.70	1	37.75	37.50	4	3,814	0.10%
2020/06/23	2	37.85	9	38.25	37.50	-7	3,641	-0.19%
2020/06/22	1	38.95	1	39.40	39.05	0	3,408	0.00%
2020/06/19	2	38.45	5	38.69	39.50	-3	3,256	-0.09%
2020/06/18	1	38.70	11	38.65	38.65	-10	3,066	-0.33%
2020/06/17	0	0.00	11	36.27	37.75	-11	2,998	-0.37%
2020/06/16	10	35.85	0	0.00	35.80	10	2,955	0.34%
2020/06/15	1	35.30	3	35.15	35.05	-2	3,061	-0.07%
2020/06/12	3	35.95	3	36.07	36.00	0	3,121	0.00%
2020/06/11	0	0.00	5	37.20	36.80	-5	3,132	-0.16%
2020/06/10	2	37.23	16	37.45	37.15	-14	3,161	-0.44%
2020/06/09	2	36.70	7	36.81	37.25	-5	3,172	-0.16%
2020/06/08	9	36.29	11	36.20	36.35	-2	3,100	-0.06%
2020/06/05	0	0.00	2	33.15	33.05	-2	2,886	-0.07%
2020/06/03	0	0.00	41	32.36	32.80	-41	2,933	-1.40%
2020/06/02	11	31.86	12	31.90	31.95	-1	2,938	-0.03%
2020/05/29	3	31.17	0	0.00	31.10	3	2,913	0.10%
2020/05/28	3	32.12	1	32.00	31.65	2	2,895	0.07%
2020/05/27	50.1	33.95	0	0.00	34.10	50.1	2,856	1.75%
2020/05/26	4	33.65	26	33.68	33.85	-22	2,745	-0.80%
2020/05/25	0	0.00	1	32.75	33.25	-1	2,729	-0.04%
2020/05/22	0	0.00	1	32.55	32.55	-1	2,736	-0.04%
2020/05/21	1	32.90	0	0.00	32.90	1	2,750	0.04%
2020/05/20	2	33.00	5	33.01	32.90	-3	2,802	-0.11%
2020/05/19	0	0.00	7	32.91	32.95	-7	2,861	-0.24%
2020/05/18	1	32.50	1	32.65	32.60	0	2,873	0.00%
2020/05/14	1	32.45	20	32.20	32.35	-19	2,852	-0.67%
2020/05/13	1	32.70	0	0.00	32.65	1	2,839	0.04%
2020/05/11	0	0.00	40	32.49	32.60	-40	2,835	-1.41%
2020/05/08	0	0.00	10	32.10	31.90	-10	2,838	-0.35%
2020/05/06	0	0.00	20	31.20	31.10	-20	2,853	-0.70%
2020/05/04	20	30.93	20	31.50	30.90	0	2,878	0.00%
2020/04/30	0	0.00	2	31.78	31.95	-2	2,867	-0.07%
2020/04/29	30	31.30	3	30.80	31.10	27	2,864	0.94%
2020/04/27	26	30.50	0	0.00	30.50	26	2,921	0.89%
2020/04/23	5	29.55	0	0.00	29.55	5	2,915	0.17%
2020/04/21	5	29.69	1	29.60	29.15	4	2,910	0.14%
2020/04/16	4	29.93	1	29.85	29.85	3	2,861	0.10%
2020/04/15	61	30.53	25	30.38	30.40	36	2,869	1.25%
2020/04/14	0	0.00	3	29.95	30.30	-3	2,897	-0.10%
2020/04/13	1	29.80	0	0.00	29.70	1	2,985	0.03%
2020/04/10	0	0.00	2	30.05	30.25	-2	3,041	-0.07%
2020/04/09	2	29.90	0	0.00	29.75	2	3,061	0.07%
2020/04/08	1	29.40	4	29.45	29.40	-3	3,056	-0.10%
2020/04/07	0	0.00	54	29.23	29.35	-54	3,044	-1.77%
2020/04/06	0	0.00	2	28.40	28.45	-2	2,982	-0.07%
2020/04/01	0	0.00	2	28.35	28.40	-2	2,964	-0.07%
2020/03/31	1	28.20	0	0.00	28.35	1	2,965	0.03%
2020/03/30	1	27.95	0	0.00	27.95	1	2,925	0.03%
2020/03/27	3	29.00	0	0.00	28.70	3	2,928	0.10%
2020/03/26	1	28.65	0	0.00	28.60	1	2,879	0.03%
2020/03/25	3	28.90	0	0.00	28.75	3	2,876	0.10%
2020/03/24	0	0.00	1	28.00	28.20	-1	2,811	-0.04%
2020/03/23	2	25.95	0	0.00	26.10	2	2,779	0.07%
2020/03/20	4	26.83	24	27.02	27.00	-20	2,744	-0.73%
2020/03/19	8	26.20	7	26.46	25.65	1	2,670	0.04%
2020/03/18	22	28.52	6	28.52	28.45	16	2,510	0.64%
2020/03/17	9	29.34	1	29.10	29.20	8	2,379	0.34%
2020/03/16	6	29.93	9	29.78	29.10	-3	2,295	-0.13%
2020/03/13	15	31.18	4	31.13	31.95	11	2,179	0.50%
2020/03/12	23	33.97	3	34.50	33.80	20	2,061	0.97%
2020/03/11	2	36.68	0	0.00	36.15	2	1,981	0.10%
2020/03/10	0	0.00	2	36.15	36.65	-2	1,972	-0.10%
2020/03/09	6	36.07	1	36.70	36.25	5	1,944	0.26%
2020/03/05	3	37.35	0	0.00	37.45	3	1,855	0.16%
2020/03/02	10	36.25	0	0.00	35.95	10	1,772	0.56%
2020/02/27	2	36.95	2	36.50	36.75	0	1,718	0.00%
2020/02/26	0	0.00	12	37.30	37.30	-12	1,694	-0.71%
2020/02/25	11	37.04	0	0.00	37.35	11	1,678	0.66%
2020/02/24	3	37.60	3	37.55	37.45	0	1,650	0.00%
2020/02/21	7	37.16	10	37.77	38.00	-3	1,621	-0.19%
2020/02/20	2	37.00	25	36.96	37.05	-23	1,555	-1.48%
2020/02/19	1	35.60	0	0.00	36.00	1	1,481	0.07%
2020/02/18	0	0.00	1	36.00	36.00	-1	1,442	-0.07%
2020/02/17	0	0.00	2	35.65	36.00	-2	1,437	-0.14%
2020/02/10	0	0.00	18	34.98	34.90	-18	1,392	-1.29%
2020/02/06	0	0.00	5	34.65	35.30	-5	1,403	-0.36%
2020/02/05	2	34.13	5	34.10	34.10	-3	1,417	-0.21%
2020/02/03	30	33.45	2	33.60	33.50	28	1,373	2.04%
2020/01/31	6	34.21	1	34.15	34.30	5	1,339	0.37%
2020/01/30	20	34.50	2	34.20	34.20	18	1,312	1.37%
2020/01/15	0	0.00	1	34.75	34.90	-1	1,222	-0.08%
2020/01/10	1	34.65	0	0.00	34.60	1	1,229	0.08%
2020/01/09	2	34.55	0	0.00	34.45	2	1,225	0.16%
2020/01/08	3	35.07	0	0.00	34.70	3	1,213	0.25%
2020/01/07	0	0.00	12	36.06	35.60	-12	1,175	-1.02%
2020/01/06	1	34.35	1	34.65	34.65	0	1,084	0.00%
2020/01/03	2	33.93	0	0.00	34.05	2	1,030	0.19%
2020/01/02	0.5	33.45	0	0.00	33.65	0.5	1,017	0.05%
2019/12/31	1	33.65	100	33.63	33.50	-99	997	-9.92%
2019/12/23	0	0.00	0.2	33.70	33.75	-0.2	928	-0.02%
2019/12/20	0	0.00	3	33.50	33.25	-3	928	-0.32%
2019/12/19	0	0.00	1	33.20	33.15	-1	911	-0.11%
2019/12/18	0	0.00	40	33.00	33.15	-40	927	-4.31%
2019/12/16	1	32.90	0	0.00	32.90	1	890	0.11%
2019/12/03	0	0.00	2	32.75	32.80	-2	972	-0.21%
2019/11/29	5	32.75	0	0.00	32.70	5	981	0.51%
2019/11/26	0	0.00	2	32.85	33.00	-2	1,002	-0.20%
2019/11/25	0	0.00	1	32.60	32.70	-1	1,000	-0.10%
2019/11/19	0.5	32.40	0	0.00	32.40	0.5	1,044	0.05%
2019/11/15	1	32.50	0	0.00	32.40	1	1,074	0.09%
2019/11/14	1	32.65	0	0.00	32.60	1	1,094	0.09%
2019/11/08	3	32.60	0	0.00	32.55	3	1,201	0.25%
2019/11/04	0	0.00	1	32.55	32.75	-1	1,298	-0.08%
2019/10/28	15	31.90	13	31.94	31.95	2	1,357	0.15%
2019/10/24	10	31.45	0	0.00	31.50	10	1,360	0.74%
2019/10/23	5	31.50	2	31.65	31.45	3	1,368	0.22%
2019/10/22	30	31.85	0	0.00	31.85	30	1,372	2.19%
2019/10/21	100	31.91	0	0.00	32.00	100	1,376	7.27%
2019/10/09	0	0.00	2	31.00	30.75	-2	1,483	-0.13%
2019/10/03	0	0.00	1	31.00	31.10	-1	1,629	-0.06%
2019/09/27	2	30.93	0	0.00	30.85	2	1,844	0.11%
2019/09/25	1	31.10	0	0.00	31.20	1	1,900	0.05%
2019/09/24	2	31.35	0	0.00	31.40	2	1,903	0.11%
2019/09/23	1	31.70	0	0.00	31.95	1	1,890	0.05%
2019/09/20	0	0.00	10	31.70	31.85	-10	1,877	-0.53%
2019/09/19	0	0.00	1	31.75	31.80	-1	1,875	-0.05%
2019/09/18	1	31.45	0	0.00	31.50	1	1,886	0.05%
2019/09/17	1	32.10	10	31.90	31.80	-9	1,852	-0.49%
2019/09/16	0	0.00	2	32.10	32.15	-2	1,851	-0.11%
2019/09/12	5	31.70	0	0.00	31.75	5	1,837	0.27%
2019/09/11	0	0.00	1	31.60	31.50	-1	1,840	-0.05%
2019/09/10	0	0.00	3	31.10	31.05	-3	1,817	-0.17%
2019/09/02	0	0.00	1	30.75	30.70	-1	1,760	-0.06%
2019/08/30	5	30.75	0	0.00	30.75	5	1,760	0.28%
2019/08/29	5	30.30	0	0.00	30.50	5	1,753	0.29%
2019/08/28	6	30.30	0	0.00	30.30	6	1,748	0.34%
2019/08/26	2	30.20	0	0.00	30.25	2	1,738	0.12%
2019/08/23	3	30.68	0	0.00	30.55	3	1,737	0.17%
2019/08/22	4	30.70	0	0.00	30.75	4	1,773	0.23%
2019/08/20	2	30.85	0	0.00	30.85	2	1,791	0.11%
2019/08/16	1	30.35	0	0.00	30.40	1	1,778	0.06%
2019/08/15	3	30.25	0	0.00	30.25	3	1,784	0.17%
2019/08/14	9	30.58	0	0.00	30.45	9	1,801	0.50%
2019/08/13	6	30.99	8	30.99	30.75	-2	1,806	-0.11%
2019/08/12	1	30.80	0	0.00	30.40	1	1,750	0.06%
2019/08/08	3	30.05	0	0.00	30.05	3	1,728	0.17%
2019/08/07	2	30.00	0	0.00	29.90	2	1,690	0.12%
2019/08/06	12	30.14	0	0.00	30.25	12	1,657	0.72%
2019/08/05	3	30.95	0	0.00	30.85	3	1,608	0.19%
2019/08/02	1	30.90	0	0.00	30.80	1	1,607	0.06%
2019/08/01	5	31.60	0	0.00	31.55	5	1,592	0.31%
2019/07/30	0.2	32.35	0	0.00	32.35	0.2	1,551	0.01%
2019/07/25	1	32.20	0	0.00	32.40	1	1,586	0.06%
2019/07/22	1	32.45	0	0.00	32.60	1	1,550	0.06%
2019/07/19	1	32.55	0	0.00	32.55	1	1,539	0.06%
2019/07/18	5	32.30	0	0.00	32.45	5	1,530	0.33%
2019/07/17	1	32.65	1	32.35	32.70	0	1,508	0.00%
2019/07/10	0	0.00	50	33.32	33.80	-50	1,345	-3.72%
2019/07/09	5	32.95	70	33.01	33.00	-65	1,291	-5.03%
2019/07/08	60	34.25	24	34.30	34.35	36	1,206	2.98%
2019/07/05	60	34.25	1	34.15	34.20	59	1,069	5.52%
2019/07/02	0	0.00	2	34.00	34.00	-2	962	-0.21%
2019/06/17	1	32.95	0	0.00	32.95	1	1,052	0.10%
2019/06/04	0	0.00	5	33.50	33.75	-5	1,069	-0.47%
2019/05/29	1	32.75	1	32.80	32.75	0	1,144	0.00%
2019/05/28	1	32.65	0	0.00	32.65	1	1,162	0.09%
2019/05/21	2	34.10	0	0.00	34.25	2	1,098	0.18%
2019/05/20	10	33.35	0	0.00	33.75	10	1,091	0.92%
2019/05/17	2	33.25	0	0.00	33.10	2	1,078	0.19%
2019/05/13	0	0.00	1	33.25	33.25	-1	1,126	-0.09%
2019/05/09	20	33.35	3	33.15	33.15	17	1,126	1.51%
2019/05/08	0	0.00	1	33.15	33.15	-1	1,121	-0.09%
2019/05/06	3	33.60	0.6	33.15	33.10	2.4	1,112	0.21%
2019/05/03	7	33.35	0.1	33.35	33.35	6.9	1,087	0.64%
2019/04/30	3	32.95	0	0.00	33.05	3	1,053	0.28%
2019/04/03	0.2	32.50	15	32.88	32.60	-14.8	1,157	-1.28%
2019/03/27	3	31.95	0	0.00	32.00	3	1,105	0.27%
2019/03/26	1.2	32.19	0	0.00	32.10	1.2	1,108	0.11%
2019/03/25	1	32.35	0	0.00	32.55	1	1,126	0.09%
2019/03/20	0.2	33.95	0	0.00	33.95	0.2	1,080	0.02%
2019/03/18	0	0.00	2	33.70	34.00	-2	1,080	-0.19%
2019/03/11	0	0.00	0.3	33.95	34.10	-0.3	1,060	-0.02%
2019/03/08	0	0.00	1	33.85	34.05	-1	1,064	-0.09%
2019/03/07	0	0.00	2	34.00	33.90	-2	1,065	-0.19%
2019/03/06	0	0.00	5	34.65	34.25	-5	1,053	-0.47%
2019/03/04	0	0.00	10	33.40	33.45	-10	977	-1.02%
2019/02/25	0	0.00	1	31.40	31.35	-1	933	-0.11%
2019/02/19	0	0.00	2	31.13	31.50	-2	929	-0.22%
2019/02/18	0	0.00	2	30.50	30.50	-2	919	-0.22%
2019/02/15	0	0.00	2	30.10	30.10	-2	924	-0.22%
2019/02/14	0.3	30.00	0	0.00	29.90	0.3	922	0.03%
2019/02/13	2	29.93	0	0.00	29.80	2	925	0.22%
2019/02/12	1	30.10	1	30.20	30.20	0	928	0.00%
2019/02/11	2	28.95	0	0.00	28.95	2	946	0.21%
2019/01/23	1	29.30	0	0.00	29.30	1	1,017	0.10%
2019/01/09	0	0.00	1	28.45	28.45	-1	1,022	-0.10%
2019/01/07	5	28.50	0	0.00	28.50	5	1,025	0.49%
2019/01/04	2	28.23	0	0.00	28.20	2	1,047	0.19%
2018/12/27	2	28.95	0	0.00	28.95	2	1,051	0.19%
2018/12/21	1	28.90	0	0.00	29.15	1	1,090	0.09%
2018/12/19	1	29.00	0	0.00	28.90	1	1,097	0.09%
2018/12/18	2	29.20	0	0.00	29.25	2	1,084	0.18%
2018/12/13	1	31.45	0	0.00	31.50	1	1,053	0.09%
2018/12/07	1	31.00	0	0.00	31.55	1	1,065	0.09%
2018/12/05	1	31.70	0	0.00	31.60	1	1,069	0.09%
2018/11/21	0	0.00	5	31.40	31.55	-5	1,057	-0.47%
2018/11/13	0	0.00	5	31.01	31.25	-5	1,030	-0.49%
2018/11/12	0	0.00	20	31.20	31.45	-20	1,033	-1.94%
2018/11/08	0	0.00	12	30.60	30.95	-12	1,010	-1.19%
2018/11/02	0	0.00	3	29.40	29.45	-3	931	-0.32%
2018/10/26	2	28.85	0	0.00	29.35	2	906	0.22%
2018/10/24	2	29.30	0	0.00	29.50	2	885	0.23%
2018/10/22	1	29.55	0	0.00	29.55	1	868	0.12%
2018/10/17	1	29.15	0	0.00	29.10	1	852	0.12%
2018/10/12	4	28.63	0	0.00	29.20	4	844	0.47%
2018/10/11	6	29.63	2	29.25	29.00	4	836	0.48%
2018/10/08	1	30.50	3	30.55	30.50	-2	794	-0.25%
2018/10/05	3	30.28	0	0.00	30.30	3	792	0.38%
2018/10/02	2	31.15	0	0.00	31.15	2	764	0.26%
2018/09/27	3	30.75	1	30.80	30.80	2	738	0.27%
2018/09/25	0	0.00	3	31.35	31.35	-3	725	-0.41%
2018/09/20	0	0.00	3	31.25	31.10	-3	730	-0.41%
2018/09/14	1	30.65	0	0.00	30.80	1	727	0.14%
2018/09/13	3	30.70	1	30.30	30.70	2	729	0.27%
2018/09/10	1	30.05	0	0.00	30.05	1	753	0.13%
2018/09/07	5	30.50	0	0.00	30.30	5	770	0.65%
2018/09/04	2	30.98	0	0.00	31.05	2	742	0.27%
2018/09/03	2	30.90	0	0.00	30.70	2	746	0.27%
2018/08/29	3	31.00	3	31.15	31.15	0	795	0.00%
2018/08/22	0	0.00	1	30.70	30.45	-1	965	-0.10%
2018/08/21	1	30.40	0	0.00	30.50	1	962	0.10%
2018/08/20	3	30.50	0	0.00	30.45	3	972	0.31%
2018/08/17	1	30.75	0	0.00	30.55	1	977	0.10%
2018/08/15	1	30.50	6	30.58	30.60	-5	971	-0.51%
2018/08/14	1	31.10	0	0.00	31.05	1	974	0.10%
2018/08/10	1	32.65	0	0.00	32.60	1	955	0.10%
2018/08/09	0	0.00	1	32.95	32.95	-1	965	-0.10%
2018/08/03	0	0.00	1	32.25	32.30	-1	1,001	-0.10%
2018/08/02	1	32.00	0	0.00	32.00	1	1,005	0.10%
2018/07/30	1	32.00	0	0.00	32.15	1	1,022	0.10%
2018/07/19	0	0.00	3	32.65	32.40	-3	1,091	-0.27%
2018/07/03	0	0.00	3	31.50	31.60	-3	1,176	-0.25%
2018/07/02	2	31.85	0	0.00	31.85	2	1,175	0.17%
2018/06/29	2	32.55	0	0.00	32.70	2	1,167	0.17%
2018/06/20	2	33.20	0	0.00	33.20	2	1,157	0.17%
2018/06/19	1	33.55	0	0.00	33.35	1	1,152	0.09%
2018/06/15	1	33.65	0	0.00	33.95	1	1,141	0.09%
2018/06/14	1	33.70	1	34.00	33.65	0	1,124	0.00%
2018/06/13	0	0.00	1	34.00	33.90	-1	1,130	-0.09%
2018/06/11	0	0.00	1	33.65	33.75	-1	1,166	-0.09%
2018/06/07	2	34.43	0	0.00	34.30	2	1,170	0.17%
2018/06/05	0	0.00	52	34.90	34.90	-52	1,181	-4.40%
2018/06/04	65	35.62	0	0.00	36.00	65	1,120	5.80%
2018/06/01	1	34.90	0	0.00	35.40	1	1,060	0.09%
2018/05/31	1	35.00	0	0.00	35.00	1	1,033	0.10%
2018/05/30	1	34.85	0	0.00	35.00	1	1,065	0.09%
2018/05/28	1	35.20	0	0.00	35.20	1	1,084	0.09%
2018/05/25	10	34.70	0	0.00	34.70	10	1,076	0.93%
2018/05/24	10	34.70	0	0.00	34.75	10	1,078	0.93%
2018/05/22	2	34.63	0	0.00	34.80	2	1,089	0.18%
2018/05/16	2	34.40	0	0.00	34.05	2	1,085	0.18%
2018/05/14	30	35.00	0	0.00	35.00	30	1,126	2.66%
2018/05/04	3	34.80	0	0.00	34.15	3	1,114	0.27%
2018/05/03	2	35.83	3	35.85	35.85	-1	1,084	-0.09%
2018/04/24	20	35.80	0	0.00	35.60	20	1,146	1.74%
2018/04/13	20	36.10	0	0.00	35.75	20	1,274	1.57%
2018/04/02	1	37.25	0	0.00	37.30	1	1,361	0.07%
2018/03/29	1	36.80	2	36.85	36.90	-1	1,363	-0.07%
2018/03/22	0	0.00	1	38.25	38.15	-1	1,341	-0.07%
2018/03/16	0	0.00	3	38.00	38.10	-3	1,366	-0.22%
2018/03/09	2	37.75	0	0.00	37.85	2	1,383	0.14%
2018/03/05	1	37.80	4	37.30	37.30	-3	1,571	-0.19%
2018/02/23	1	39.80	1	40.00	39.85	0	1,479	0.00%
2018/02/22	1	39.85	7	39.95	39.90	-6	1,479	-0.41%
2018/02/21	23	39.94	10	40.29	40.30	13	1,501	0.87%
2018/02/07	1	39.85	0	0.00	39.45	1	1,462	0.07%
2018/02/06	2	38.68	2	38.90	39.10	0	1,443	0.00%
2018/01/31	0	0.00	2	41.65	41.75	-2	1,395	-0.14%
2018/01/29	0	0.00	4	41.50	41.55	-4	1,383	-0.29%
2018/01/26	1	41.50	0	0.00	41.75	1	1,378	0.07%
2018/01/25	2	41.90	0	0.00	41.85	2	1,364	0.15%
2018/01/18	0	0.00	1	42.55	41.90	-1	1,310	-0.08%
2018/01/17	1	42.10	0	0.00	42.20	1	1,279	0.08%
2018/01/15	2	41.20	0	0.00	41.10	2	1,230	0.16%
2018/01/12	0	0.00	2	41.95	42.05	-2	1,240	-0.16%
2018/01/10	2	40.40	0	0.00	40.60	2	1,170	0.17%
2018/01/09	6	40.16	0	0.00	40.40	6	1,181	0.51%
2018/01/05	1	40.10	1	39.10	40.15	0	1,148	0.00%
2018/01/04	1	38.45	0	0.00	38.50	1	1,108	0.09%