京城銀 (2809)-玉山-桃園券商分點個股進出

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
49.00
漲跌
▲0.45
漲幅
+0.93%
成交量
3,514張
產業
上市金融類股
465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－玉山-桃園券商分點個股進出

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-桃園券商分點個股進出
玉山-桃園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
2024/12/11	16	48.09	0	0.00	49.00	16	3,607	0.44%
2024/12/10	1.4	48.11	0	0.00	48.55	1.4	3,579	0.04%
2024/12/09	0.1	47.80	0	0.00	48.70	0.1	3,533	0.00%
2024/12/06	0	0.00	3	49.00	49.15	-3	3,513	-0.09%
2024/12/05	0.1	49.05	0	0.00	49.15	0.1	3,507	0.00%
2024/12/03	0.5	49.20	0	0.00	49.70	0.5	3,516	0.01%
2024/12/02	0	0.00	1	48.45	48.20	-1	3,504	-0.03%
2024/11/29	1	47.90	0	48.30	48.40	1	3,482	0.03%
2024/11/28	2	48.23	2	49.05	48.75	0	3,426	0.00%
2024/11/27	1.1	49.40	5	49.45	48.60	-3.9	3,370	-0.12%
2024/11/22	5	48.76	0	0.00	49.15	5	3,256	0.15%
2024/11/21	3	47.27	0.1	47.55	49.20	2.9	3,185	0.09%
2024/11/20	0.5	48.50	0	0.00	48.00	0.5	3,003	0.02%
2024/11/19	2	48.60	0	0.00	49.25	2	2,893	0.07%
2024/11/15	1.4	47.78	0	0.00	47.60	1.4	2,688	0.05%
2024/11/14	0	48.05	0	0.00	47.90	0	2,645	0.00%
2024/11/13	1.1	48.21	0	0.00	48.15	1.1	2,630	0.04%
2024/11/11	0.1	48.15	0	0.00	48.80	0.1	2,593	0.01%
2024/11/08	0.1	48.90	0	0.00	48.30	0.1	2,583	0.01%
2024/11/07	0.2	49.29	3	49.35	48.95	-2.8	2,580	-0.11%
2024/11/06	1	48.25	2	48.25	48.15	-1	2,568	-0.04%
2024/11/05	1.1	49.22	0	0.00	49.00	1.1	2,549	0.04%
2024/11/04	0	0.00	2	50.20	49.90	-2	2,599	-0.08%
2024/11/01	5.3	50.04	1	50.20	49.50	4.3	2,657	0.16%
2024/10/30	4.1	49.95	0	0.00	49.45	4.1	2,634	0.16%
2024/10/29	0.3	50.23	0	0.00	49.70	0.3	2,632	0.01%
2024/10/28	2	50.75	0	0.00	50.10	2	2,625	0.08%
2024/10/25	2	51.70	0	0.00	51.10	2	2,621	0.08%
2024/10/24	0.1	52.00	0	0.00	52.30	0.1	2,618	0.00%
2024/10/23	0	52.90	0	0.00	52.80	0	2,644	0.00%
2024/10/17	0	0.00	2	54.80	54.20	-2	3,004	-0.07%
2024/10/15	1.4	53.91	0	0.00	53.70	1.4	3,124	0.04%
2024/10/09	1	54.90	0	0.00	54.10	1	3,198	0.03%
2024/10/08	1	56.00	0	0.00	55.50	1	3,198	0.03%
2024/10/07	0.1	57.40	2	57.15	56.80	-1.9	3,215	-0.06%
2024/10/04	0	56.00	0	0.00	55.80	0	3,227	0.00%
2024/10/01	0	56.40	0	0.00	56.30	0	3,206	0.00%
2024/09/24	0	0.00	3	55.40	56.00	-3	3,454	-0.09%
2024/09/23	6	54.83	5	54.58	56.40	1	3,563	0.03%
2024/09/20	3	53.30	12	53.22	53.30	-9	3,652	-0.25%
2024/09/19	5	52.40	0	0.00	52.20	5	3,729	0.13%
2024/09/16	0.4	52.50	0	0.00	52.50	0.4	3,874	0.01%
2024/09/12	0	0.00	8	52.85	52.40	-8	4,154	-0.19%
2024/09/10	3	53.30	3	52.80	52.90	0	4,350	0.00%
2024/09/06	0	0.00	2	53.60	53.80	-2	4,416	-0.05%
2024/09/05	1.1	52.23	0	0.00	52.00	1.1	4,522	0.02%
2024/09/03	1	54.20	2	54.20	54.20	-1	4,826	-0.02%
2024/09/02	0	0.00	5	54.00	53.50	-5	4,969	-0.10%
2024/08/22	0	0.00	21	53.70	53.00	-21	6,080	-0.35%
2024/08/20	0.6	54.05	0	0.00	53.70	0.6	6,294	0.01%
2024/08/19	0.1	54.70	5	54.60	54.30	-4.9	6,434	-0.08%
2024/08/15	2.4	53.89	6	54.40	53.80	-3.6	6,836	-0.05%
2024/08/14	0.1	54.70	0	0.00	54.80	0.1	7,120	0.00%
2024/08/09	1	53.00	1	53.30	52.70	0	7,441	0.00%
2024/08/08	1	52.30	0	0.00	52.60	1	7,479	0.01%
2024/08/06	27	53.82	51	52.14	53.10	-24	7,745	-0.31%
2024/08/05	15.1	52.91	3	53.50	53.00	12.1	7,718	0.16%
2024/07/31	5	58.60	1	58.70	58.80	4	7,766	0.05%
2024/07/30	4	57.78	0	0.00	58.10	4	7,794	0.05%
2024/07/29	2	58.00	1	59.10	58.20	1	7,898	0.01%
2024/07/26	3	58.67	0	0.00	58.20	3	7,919	0.04%
2024/07/22	31	59.65	0	0.00	58.90	31	7,881	0.39%
2024/07/19	2.1	59.65	0	0.00	59.40	2.1	7,801	0.03%
2024/07/18	1	60.90	3	61.43	60.90	-2	7,801	-0.03%
2024/07/17	1	61.40	2	61.50	61.20	-1	7,832	-0.01%
2024/07/16	1	60.60	0	0.00	61.10	1	7,915	0.01%
2024/07/15	0.6	60.69	0	0.00	61.20	0.6	8,027	0.01%
2024/07/12	1.1	61.53	0	0.00	62.20	1.1	8,120	0.01%
2024/07/10	11	62.51	9	62.36	62.80	2	8,144	0.02%
2024/07/09	2.1	61.71	0	0.00	61.50	2.1	8,156	0.03%
2024/07/08	3	62.60	3	62.70	62.30	0	8,158	0.00%
2024/07/05	2.4	62.93	0	0.00	62.40	2.4	8,159	0.03%
2024/07/04	4.3	64.08	1	64.20	63.70	3.3	8,195	0.04%
2024/07/03	2	65.60	21.2	65.43	65.30	-19.2	8,181	-0.23%
2024/07/02	15	63.33	10	63.60	63.80	5	8,127	0.06%
2024/07/01	0	0.00	12.1	63.15	63.80	-12.1	8,176	-0.15%
2024/06/28	10	61.05	2.1	61.59	60.90	8	8,138	0.10%
2024/06/27	7.1	60.75	3	62.50	59.90	4.1	8,008	0.05%
2024/06/26	9.1	61.52	0	0.00	62.60	9.1	7,860	0.12%
2024/06/25	14	66.54	0	0.00	66.50	14	7,742	0.18%
2024/06/24	11	67.37	0	67.60	66.80	11	7,665	0.14%
2024/06/21	2	66.80	1	66.70	68.00	1	7,615	0.01%
2024/06/20	11.6	67.06	12	65.30	67.40	-0.4	7,553	-0.01%
2024/06/19	12.5	66.49	47.2	66.78	67.00	-34.7	7,508	-0.46%
2024/06/18	27	65.39	35.1	64.78	66.00	-8.1	7,391	-0.11%
2024/06/17	0	61.50	0.1	63.10	63.50	0	7,330	0.00%
2024/06/14	8.2	62.03	1	62.00	61.50	7.2	7,354	0.10%
2024/06/13	8.2	63.03	19	63.39	62.50	-10.8	7,328	-0.15%
2024/06/12	3	62.93	1.8	63.85	64.20	1.2	7,310	0.02%
2024/06/11	42	62.98	15	63.62	63.00	27	7,234	0.37%
2024/06/07	3	61.33	42	61.61	61.00	-39	7,060	-0.55%
2024/06/06	3	59.67	4	59.83	60.40	-1	6,901	-0.01%
2024/06/05	46.2	59.71	66	58.35	59.40	-19.8	6,774	-0.29%
2024/06/04	52.1	59.28	41.4	57.56	58.80	10.8	6,650	0.16%
2024/06/03	3.2	59.00	5	58.50	58.90	-1.8	6,533	-0.03%
2024/05/31	10.3	61.12	0	0.00	60.00	10.3	6,414	0.16%
2024/05/30	1	60.70	7	62.13	62.00	-6	6,341	-0.09%
2024/05/29	22.3	59.88	18	61.46	61.60	4.3	6,262	0.07%
2024/05/28	9.4	62.50	0	0.00	62.20	9.4	6,096	0.15%
2024/05/27	0	0.00	5	64.30	64.30	-5	6,031	-0.08%
2024/05/24	5.1	62.80	9	62.96	63.70	-3.9	6,077	-0.06%
2024/05/23	5	61.74	2	61.53	63.60	3	5,991	0.05%
2024/05/22	5.1	62.50	3	62.50	62.20	2.1	5,822	0.04%
2024/05/21	37.1	65.01	21	66.77	63.60	16.1	5,667	0.28%
2024/05/20	35.1	63.50	38	66.63	67.10	-2.9	5,401	-0.05%
2024/05/17	12	60.69	35.1	62.24	63.30	-23.1	5,105	-0.45%
2024/05/15	0.1	58.80	5	59.62	58.40	-5	4,804	-0.10%
2024/05/14	5	58.80	0	0.00	58.40	5	4,748	0.11%
2024/05/13	23.1	57.97	100.5	58.09	59.00	-77.4	4,713	-1.64%
2024/05/10	129	58.47	31	58.48	59.80	98	4,600	2.13%	大買/
2024/05/09	0.1	56.50	1	56.60	56.00	-0.9	4,414	-0.02%
2024/05/07	1	58.20	4	58.05	57.50	-3	4,325	-0.07%
2024/05/06	3.1	57.58	11.5	58.01	58.00	-8.4	4,283	-0.20%
2024/05/03	2	57.73	2	57.90	57.20	0	4,177	0.00%
2024/05/02	0.4	57.95	9	58.46	58.00	-8.6	4,130	-0.21%
2024/04/30	0	0.00	4	56.00	56.10	-4	3,999	-0.10%
2024/04/29	0	0.00	1	55.90	55.70	-1	3,948	-0.03%
2024/04/26	0	0.00	0.1	55.37	55.10	-0.1	3,911	0.00%
2024/04/22	2.2	54.44	8.9	54.83	55.90	-6.7	3,695	-0.18%
2024/04/19	6.1	53.40	3.5	53.00	54.00	2.6	3,479	0.08%
2024/04/18	4.1	54.04	12	55.81	56.90	-7.9	3,252	-0.24%
2024/04/16	11.1	55.11	1	56.40	54.50	10.1	3,048	0.33%
2024/04/15	0.1	55.30	0	0.00	56.40	0.1	2,977	0.00%
2024/04/12	1.5	55.40	0	0.00	55.20	1.5	2,934	0.05%
2024/04/11	0	0.00	5	55.90	56.00	-5	2,906	-0.17%
2024/04/10	4	56.00	7	56.10	56.00	-3	2,915	-0.10%
2024/04/09	4	55.48	3	54.83	55.60	1	2,856	0.04%
2024/04/08	5	54.90	0	0.00	55.00	5	2,827	0.18%
2024/04/03	3	54.23	16	54.15	55.30	-13	2,806	-0.46%
2024/04/02	2	52.60	0	0.00	53.00	2	2,726	0.07%
2024/03/29	4	51.80	0	0.00	51.60	4	2,668	0.15%
2024/03/28	2	52.00	0	0.00	51.60	2	2,643	0.08%
2024/03/25	2.4	51.14	6	50.95	50.90	-3.6	2,688	-0.13%
2024/03/22	7.1	52.47	4	52.73	52.50	3.1	2,684	0.12%
2024/03/21	1	51.60	4	51.50	51.60	-3	2,634	-0.11%
2024/03/20	2.4	50.73	1	50.70	50.70	1.4	2,617	0.05%
2024/03/19	0	0.00	2	49.68	50.60	-2	2,564	-0.08%
2024/03/18	0.3	48.90	0	0.00	48.80	0.3	2,465	0.01%
2024/03/14	2	48.95	17	49.12	49.15	-15	2,394	-0.63%
2024/03/13	3	48.60	3	48.38	48.70	0	2,331	0.00%
2024/03/11	1	47.90	1.1	47.59	47.50	-0.1	2,256	0.00%
2024/03/08	2	47.95	12.3	47.92	47.85	-10.3	2,246	-0.46%
2024/03/07	1.1	47.84	1	47.80	48.15	0.1	2,181	0.00%
2024/03/06	5	47.25	0.1	47.60	47.85	4.9	2,127	0.23%
2024/03/05	10	47.38	0	0.00	47.40	10	2,085	0.48%
2024/03/04	0.1	45.70	0	0.00	45.80	0.1	1,979	0.01%
2024/02/27	1	44.05	12	44.44	44.60	-11	1,828	-0.60%
2024/02/26	0	0.00	13	41.30	41.45	-13	1,642	-0.79%
2024/02/23	0.1	40.60	0	0.00	40.70	0.1	1,632	0.00%
2024/02/22	3.1	40.70	0	0.00	40.70	3.1	1,670	0.18%
2024/02/21	4	40.80	2	40.88	40.80	2	1,660	0.12%
2024/02/20	0.3	40.94	0	0.00	40.80	0.3	1,665	0.02%
2024/02/16	4	40.85	0	0.00	40.85	4	1,672	0.24%
2024/02/15	1.1	40.76	0	0.00	40.90	1.1	1,667	0.06%
2024/02/05	1	41.00	1	41.10	41.15	0	1,653	0.00%
2024/02/01	1	40.85	0	0.00	40.85	1	1,634	0.06%
2024/01/30	5.1	40.55	0	0.00	40.65	5.1	1,683	0.30%
2024/01/29	1.3	40.71	0	0.00	40.75	1.3	1,686	0.08%
2024/01/25	0	41.10	0	0.00	41.20	0	1,700	0.00%
2024/01/23	5.1	40.70	0	0.00	40.85	5.1	1,713	0.30%
2024/01/22	1.3	41.07	0	0.00	41.00	1.3	1,702	0.07%
2024/01/16	2	40.25	3	40.21	40.30	-1	1,557	-0.06%
2024/01/15	0.1	40.48	0	0.00	40.60	0.1	1,537	0.01%
2024/01/11	0.5	40.70	2	40.68	40.80	-1.5	1,575	-0.10%
2024/01/10	1.6	40.33	1	40.35	40.40	0.6	1,636	0.04%
2024/01/09	7.1	40.35	2.5	40.32	40.45	4.6	1,651	0.28%
2024/01/05	0	40.50	1	40.70	40.60	-1	1,674	-0.06%
2024/01/04	1.5	40.25	1	40.35	40.40	0.5	1,659	0.03%
2024/01/03	1	39.80	0	0.00	39.70	1	1,634	0.06%
2024/01/02	1.2	39.85	0	0.00	40.00	1.2	1,624	0.07%
2023/12/29	0.2	39.85	0	0.00	39.95	0.2	1,618	0.01%
2023/12/28	0.2	39.75	0	0.00	39.85	0.2	1,619	0.01%
2023/12/26	1.2	39.41	0	0.00	39.35	1.2	1,596	0.08%
2023/12/25	0.2	39.46	0	0.00	39.35	0.2	1,593	0.01%
2023/12/22	0.3	39.65	2.6	38.94	39.25	-2.3	1,596	-0.14%
2023/12/21	10.1	38.78	0	0.00	38.60	10.1	1,546	0.65%
2023/12/20	5.4	39.02	0	0.00	39.00	5.4	1,484	0.36%
2023/12/19	3	39.35	1	39.15	39.00	2	1,441	0.14%
2023/12/15	0	40.25	0	0.00	39.95	0	1,343	0.00%
2023/12/14	1.2	40.00	0	0.00	39.95	1.2	1,315	0.09%
2023/12/12	0	0.00	12.8	40.04	40.05	-12.8	1,295	-0.99%
2023/12/08	0	0.00	0.5	40.16	40.15	-0.5	1,287	-0.04%
2023/12/07	0	0.00	1	40.40	40.25	-1	1,282	-0.08%
2023/12/06	1.2	40.34	0	0.00	40.35	1.2	1,278	0.09%
2023/12/05	0.3	40.05	18	40.25	40.30	-17.7	1,272	-1.39%
2023/12/04	0	0.00	5	39.80	39.70	-5	1,239	-0.40%
2023/11/30	0	0.00	1.1	39.67	39.40	-1.1	1,228	-0.09%
2023/11/27	0	39.60	0	0.00	39.50	0	1,210	0.00%
2023/11/24	0	0.00	17	39.34	39.35	-17	1,203	-1.41%
2023/11/23	0	0.00	28	39.46	39.40	-28	1,201	-2.33%
2023/11/22	0	0.00	5	39.35	39.65	-5	1,206	-0.41%
2023/11/21	0	0.00	4	39.10	39.20	-4	1,186	-0.34%
2023/11/20	0.1	38.60	0	0.00	38.45	0.1	1,145	0.01%
2023/11/16	1	38.50	1	38.55	38.60	0	1,145	0.00%
2023/11/15	0	38.45	3	38.43	38.55	-3	1,144	-0.26%
2023/11/14	0	0.00	34	38.38	38.40	-34	1,127	-3.01%
2023/11/13	0	0.00	15	38.35	38.20	-15	1,136	-1.32%
2023/11/09	0	0.00	2	38.70	38.15	-2	1,142	-0.17%
2023/11/08	1	38.40	13	38.65	38.80	-12	1,149	-1.04%
2023/11/06	2	38.07	0	0.00	38.00	2	1,106	0.18%
2023/11/03	2	37.38	0	0.00	37.75	2	1,093	0.18%
2023/11/01	1	37.15	0	0.00	37.15	1	1,092	0.09%
2023/10/30	2	37.50	1	37.60	37.55	1	1,131	0.09%
2023/10/26	0.4	37.55	0	0.00	37.50	0.4	1,160	0.03%
2023/10/25	0	37.85	0	0.00	37.60	0	1,169	0.00%
2023/10/24	0.8	37.70	0	0.00	37.75	0.8	1,172	0.07%
2023/10/23	0.5	37.85	0	0.00	37.70	0.5	1,182	0.04%
2023/10/20	0.1	38.10	0	0.00	37.95	0.1	1,209	0.01%
2023/10/18	0	0.00	4	38.54	38.70	-4	1,194	-0.33%
2023/10/17	0	0.00	1	38.15	38.15	-1	1,125	-0.09%
2023/10/16	0	37.90	29	38.04	38.00	-29	1,109	-2.61%
2023/10/13	0	0.00	13	38.02	38.00	-13	1,102	-1.18%
2023/10/12	1	37.65	0	0.00	37.65	1	1,079	0.09%
2023/10/11	0	0.00	1	37.70	37.80	-1	1,075	-0.09%
2023/10/05	0	37.45	1	37.55	37.25	-1	1,066	-0.09%
2023/10/04	0	0.00	21	37.35	37.30	-21	1,061	-1.98%
2023/10/02	0	0.00	10	37.10	37.20	-10	1,044	-0.96%
2023/09/27	0	0.00	2.2	37.35	37.30	-2.2	1,119	-0.20%
2023/09/25	0	37.20	0	0.00	37.30	0	1,115	0.00%
2023/09/22	0	0.00	0.1	37.15	36.90	-0.1	1,102	-0.01%
2023/09/20	0.1	37.30	0	0.00	37.30	0.1	1,085	0.01%
2023/09/18	0	0.00	8	37.21	37.35	-8	1,110	-0.72%
2023/09/15	1	36.91	0	0.00	37.20	1	1,131	0.09%
2023/09/07	0	0.00	0.2	36.65	36.60	-0.2	1,394	-0.01%
2023/09/05	1	37.01	2	37.10	36.90	-1	1,413	-0.07%
2023/09/01	0	0.00	10	37.00	36.90	-10	1,459	-0.69%
2023/08/31	0	0.00	1	36.85	36.90	-1	1,516	-0.07%
2023/08/28	0	0.00	20	36.95	36.90	-20	1,568	-1.28%
2023/08/25	0	36.75	0	0.00	36.70	0	1,584	0.00%
2023/08/22	0	0.00	5	36.55	36.60	-5	1,610	-0.31%
2023/08/21	1.1	36.51	0	0.00	36.40	1.1	1,622	0.07%
2023/08/18	0	0.00	10	36.35	36.35	-10	1,643	-0.61%
2023/08/17	0	0.00	0.3	36.05	36.30	-0.3	1,660	-0.02%
2023/08/15	0	36.25	0	0.00	36.45	0	1,663	0.00%
2023/08/14	12	36.15	0	0.00	36.25	12	1,665	0.72%
2023/08/11	1	36.55	0	0.00	36.55	1	1,666	0.06%
2023/08/07	0	36.80	5	36.40	36.55	-5	1,655	-0.30%
2023/08/04	0	0.00	2	36.60	36.70	-2	1,646	-0.12%
2023/07/27	0	0.00	2	36.15	36.05	-2	1,561	-0.13%
2023/07/25	0	36.00	0	0.00	35.80	0	1,538	0.00%
2023/07/21	1	36.30	1	36.25	36.30	0	1,488	0.00%
2023/07/19	0	0.00	7	36.43	36.25	-7	1,479	-0.47%
2023/07/17	2.6	36.20	2	36.40	36.35	0.6	1,459	0.04%
2023/07/14	0	0.00	3	36.10	36.15	-3	1,449	-0.21%
2023/07/10	2	36.10	0	0.00	36.00	2	1,431	0.14%
2023/07/05	3	36.47	4	36.35	36.25	-1	1,437	-0.07%
2023/06/29	0	0.00	1	35.50	35.55	-1	1,409	-0.07%
2023/06/27	3	35.28	0	0.00	35.35	3	1,400	0.21%
2023/06/26	2	35.35	1	35.55	35.55	1	1,403	0.07%
2023/06/21	3	35.47	1	35.65	35.65	2	1,389	0.14%
2023/06/20	1	35.40	2	35.78	35.95	-1	1,368	-0.07%
2023/06/19	0	0.00	6	35.79	35.85	-6	1,314	-0.46%
2023/06/16	8	35.51	0	0.00	35.30	8	1,239	0.65%
2023/06/15	0	36.00	0	0.00	36.05	0	1,170	0.00%
2023/06/14	0	0.00	0.1	36.00	35.90	-0.1	1,149	-0.01%
2023/06/13	0	0.00	12	35.75	35.75	-12	1,156	-1.04%
2023/06/09	1	35.50	0	0.00	35.45	1	1,120	0.09%
2023/06/08	5	35.20	0	0.00	35.20	5	1,112	0.45%
2023/06/07	0	0.00	7	35.25	35.35	-7	1,103	-0.63%
2023/06/06	0	0.00	2	36.20	36.25	-2	1,057	-0.19%
2023/06/05	0	36.20	2	36.30	36.10	-2	1,010	-0.20%
2023/05/26	1	35.30	0	0.00	35.30	1	966	0.10%
2023/05/25	0	36.00	0	0.00	35.40	0	965	0.00%
2023/05/23	1	35.65	1	35.85	35.90	0	931	0.00%
2023/05/22	0	0.00	3	36.35	36.30	-3	910	-0.33%
2023/05/19	0	0.00	18	36.06	36.15	-18	899	-2.00%
2023/05/17	0	0.00	1	36.10	36.10	-1	926	-0.11%
2023/05/15	0	35.15	0	0.00	35.10	0	911	0.00%
2023/05/12	0	0.00	0.2	35.35	35.10	-0.2	918	-0.02%
2023/05/10	0	0.00	0.4	35.70	35.45	-0.4	931	-0.04%
2023/05/09	0	0.00	1	35.75	35.60	-1	942	-0.11%
2023/05/08	0	0.00	0.8	35.50	35.55	-0.8	942	-0.09%
2023/05/05	0	35.65	0	0.00	35.30	0	966	0.00%
2023/05/03	0	0.00	1	35.30	35.15	-1	962	-0.10%
2023/04/25	1	34.61	0	0.00	34.45	1	1,042	0.10%
2023/04/21	0.3	34.60	0	0.00	34.65	0.3	1,044	0.03%
2023/04/19	0	34.50	0	0.00	34.45	0	1,081	0.00%
2023/04/18	1	34.75	0	0.00	34.75	1	1,092	0.09%
2023/04/17	0	34.70	0	0.00	34.65	0	1,111	0.00%
2023/04/14	0	0.00	0.1	34.70	34.55	-0.1	1,111	-0.01%
2023/04/11	10	34.55	0	0.00	34.80	10	1,149	0.87%
2023/04/10	1	34.55	0	0.00	34.70	1	1,180	0.08%
2023/04/06	0	35.35	0	0.00	35.45	0	1,203	0.00%
2023/03/30	1	34.70	0	0.00	34.75	1	1,501	0.07%
2023/03/28	1	34.80	1	34.60	34.70	0	1,940	0.00%
2023/03/27	7	34.57	3	34.55	34.60	4	2,242	0.18%
2023/03/21	0	34.00	0	0.00	33.90	0	2,601	0.00%
2023/03/17	5	33.80	0	0.00	33.55	5	2,712	0.18%
2023/03/16	2	33.70	0	0.00	33.40	2	2,751	0.07%
2023/03/15	0	34.50	0	0.00	34.10	0	2,729	0.00%
2023/03/10	6	34.68	0	0.00	34.55	6	2,800	0.21%
2023/03/08	20	35.00	0	0.00	35.00	20	2,824	0.71%
2023/03/07	40	34.90	0	0.00	35.05	40	2,830	1.41%
2023/03/06	0	34.75	0	0.00	34.70	0	2,830	0.00%
2023/03/03	1	34.60	1	34.50	34.60	0	2,831	0.00%
2023/03/01	1	33.95	0	0.00	33.80	1	2,856	0.04%
2023/02/24	0	34.25	0	0.00	34.10	0	2,885	0.00%
2023/02/23	2	34.15	0	0.00	34.10	2	2,897	0.07%
2023/02/22	5	34.10	0	0.00	34.20	5	2,900	0.17%
2023/02/21	0	34.50	0	0.00	34.40	0	2,921	0.00%
2023/02/17	4.1	34.14	0	0.00	34.20	4.1	2,962	0.14%
2023/02/16	0	0.00	1	34.15	34.20	-1	2,993	-0.03%
2023/02/15	3.5	34.35	0	0.00	34.10	3.5	3,022	0.12%
2023/02/14	0	0.00	5	34.80	34.85	-5	3,039	-0.16%
2023/02/13	1	34.75	0	0.00	34.55	1	3,073	0.03%
2023/02/10	0	34.65	0	0.00	34.75	0	3,067	0.00%
2023/02/09	2.1	35.05	0	0.00	34.85	2.1	3,088	0.07%
2023/02/06	0	35.60	0	0.00	35.30	0	3,140	0.00%
2023/01/30	0	35.20	5	35.20	35.40	-5	3,246	-0.15%
2023/01/16	0	34.40	0	0.00	34.45	0	3,272	0.00%
2023/01/13	0.1	34.40	0	0.00	34.35	0.1	3,297	0.00%
2023/01/09	0	0.00	1	34.20	34.20	-1	3,360	-0.03%
2023/01/05	1	33.61	2	33.88	33.70	-1	3,350	-0.03%
2023/01/03	1	33.55	0	0.00	33.55	1	3,359	0.03%
2022/12/30	0	0.00	1	33.80	33.90	-1	3,370	-0.03%
2022/12/29	0.2	33.45	0	0.00	33.45	0.2	3,373	0.01%
2022/12/28	0	0.00	2	33.28	33.15	-2	3,372	-0.06%
2022/12/26	2	33.58	1	33.55	33.55	1	3,320	0.03%
2022/12/23	9	34.06	0	0.00	33.90	9	3,319	0.27%
2022/12/22	7	34.19	8	34.44	35.10	-1	3,296	-0.03%
2022/12/21	1	33.80	0	0.00	34.15	1	3,034	0.03%
2022/12/20	8	33.60	6	33.77	34.10	2	2,809	0.07%
2022/12/19	7	33.86	2	34.05	33.75	5	2,605	0.19%
2022/12/16	0	0.00	3	36.07	35.80	-3	2,301	-0.13%
2022/12/15	0	35.90	1	36.60	36.60	-1	2,071	-0.05%
2022/12/14	2	36.15	0	0.00	36.00	2	2,010	0.10%
2022/12/13	0	0.00	3	35.85	35.85	-3	1,964	-0.15%
2022/12/12	5.1	35.82	0	0.00	35.85	5.1	1,922	0.26%
2022/12/06	0.1	34.70	0	0.00	34.25	0.1	1,922	0.00%
2022/12/05	0	35.20	1	35.55	35.10	-1	1,904	-0.05%
2022/12/02	1	34.85	0	0.00	34.95	1	1,888	0.05%
2022/12/01	4	35.11	1	35.25	35.30	3	1,894	0.16%
2022/11/29	1	34.80	0	0.00	34.80	1	1,864	0.05%
2022/11/25	0	35.30	0	0.00	35.00	0	1,846	0.00%
2022/11/23	3	35.00	0	0.00	35.15	3	1,838	0.16%
2022/11/16	0	0.00	2	33.90	34.20	-2	1,710	-0.12%
2022/11/15	0	34.85	0	0.00	34.35	0	1,683	0.00%
2022/11/14	0	0.00	3	34.90	35.05	-3	1,675	-0.18%
2022/11/11	0.1	34.40	5	34.60	34.60	-5	1,652	-0.30%
2022/11/09	0	0.00	10	33.00	33.75	-10	1,586	-0.63%
2022/11/07	0	32.90	0	0.00	32.80	0	1,552	0.00%
2022/11/04	1	32.00	4.2	32.46	32.95	-3.2	1,524	-0.21%
2022/11/03	0	0.00	0.1	32.25	32.20	-0.1	1,504	-0.01%
2022/11/02	0	0.00	1.3	31.77	32.10	-1.3	1,484	-0.08%
2022/10/31	1	30.35	1.1	30.56	30.70	-0.1	1,438	0.00%
2022/10/28	2	30.35	2	30.55	30.35	0	1,391	0.00%
2022/10/27	1	30.40	1	30.60	30.50	0	1,360	0.00%
2022/10/26	1	30.25	3.1	30.67	30.60	-2.1	1,325	-0.16%
2022/10/25	3	30.32	4	30.58	30.35	-1	1,270	-0.08%
2022/10/24	0	0.00	9	30.73	30.60	-9	1,255	-0.72%
2022/10/21	6	29.98	0	0.00	29.90	6	1,230	0.49%
2022/10/20	1	30.10	2	30.68	31.05	-1	1,202	-0.08%
2022/10/19	2	30.70	1	30.85	30.60	1	1,153	0.09%
2022/10/18	1.1	30.50	1	30.70	30.90	0.1	1,137	0.01%
2022/10/17	0	30.65	0.1	30.82	30.90	-0.1	1,161	-0.01%
2022/10/14	0	0.00	53.1	31.03	31.45	-53.1	1,184	-4.48%
2022/10/13	0	0.00	0.3	30.31	30.05	-0.3	1,205	-0.02%
2022/10/12	2	30.83	0	0.00	31.00	2	1,229	0.16%
2022/10/11	0	0.00	5	31.05	31.00	-5	1,256	-0.40%
2022/10/07	2.4	31.88	4	32.00	31.95	-1.6	1,253	-0.13%
2022/10/06	1	32.25	2	32.30	32.35	-1	1,262	-0.08%
2022/10/05	0	32.85	0	0.00	33.00	0	1,273	0.00%
2022/09/29	0	0.00	0.1	33.95	33.80	-0.1	1,291	-0.01%
2022/09/28	0	0.00	0.3	33.18	33.05	-0.3	1,305	-0.02%
2022/09/27	1	33.45	0	0.00	33.50	1	1,339	0.07%
2022/09/26	0	34.00	0	0.00	33.55	0	1,342	0.00%
2022/09/20	0	0.00	1	34.20	34.15	-1	1,357	-0.07%
2022/09/19	2	34.05	0	0.00	34.05	2	1,372	0.15%
2022/09/15	0	34.30	0	0.00	34.30	0	1,282	0.00%
2022/09/14	0.1	34.55	0	0.00	34.25	0.1	1,287	0.01%
2022/09/13	10	34.90	0	0.00	34.85	10	1,305	0.77%
2022/09/08	6.1	34.15	0.3	35.43	35.75	5.8	1,358	0.43%
2022/09/07	1.2	34.63	0	0.00	34.20	1.2	1,333	0.09%
2022/09/05	0	35.70	0	0.00	35.45	0	1,335	0.00%
2022/09/02	0	0.00	0.1	35.40	35.35	-0.1	1,347	-0.01%
2022/09/01	0.1	34.90	0	0.00	35.05	0.1	1,352	0.01%
2022/08/30	2	35.33	0	0.00	35.15	2	1,342	0.15%
2022/08/29	0	0.00	1	35.65	35.60	-1	1,347	-0.07%
2022/08/26	0.2	36.30	0	0.00	36.10	0.2	1,353	0.02%
2022/08/25	0.6	36.30	10	36.35	36.35	-9.4	1,357	-0.69%
2022/08/22	0	0.00	3	36.48	36.40	-3	1,376	-0.22%
2022/08/19	0	0.00	1	35.95	36.10	-1	1,388	-0.07%
2022/08/18	0.3	36.18	0	0.00	35.95	0.3	1,389	0.02%
2022/08/17	0	0.00	0.3	36.62	36.55	-0.3	1,414	-0.02%
2022/08/16	0	0.00	1.3	36.39	36.55	-1.3	1,484	-0.09%
2022/08/15	0	36.30	0	0.00	36.35	0	1,536	0.00%
2022/08/11	1	36.00	0	0.00	36.00	1	1,579	0.06%
2022/08/10	1	36.00	0	0.00	35.90	1	1,620	0.06%
2022/08/09	0	35.75	0.2	35.85	35.95	-0.1	1,639	-0.01%
2022/08/05	0	35.00	0.2	35.00	35.25	-0.1	1,694	-0.01%
2022/08/02	0.2	34.55	0	0.00	34.60	0.2	1,776	0.01%
2022/08/01	0	0.00	0.2	34.70	34.60	-0.2	1,815	-0.01%
2022/07/28	0	0.00	1	34.20	34.20	-1	1,826	-0.05%
2022/07/26	0	0.00	0.5	33.96	33.95	-0.5	1,838	-0.02%
2022/07/25	0	33.85	0	0.00	33.70	0	1,838	0.00%
2022/07/22	1.2	33.53	0.2	33.60	33.60	1.1	1,860	0.06%
2022/07/21	2	32.85	0	0.00	33.00	2	1,867	0.11%
2022/07/20	0	32.90	1	33.15	32.85	-1	1,897	-0.05%
2022/07/19	1	32.50	0	0.00	32.90	1	1,906	0.05%
2022/07/15	0.1	33.03	0	0.00	32.75	0.1	1,917	0.00%
2022/07/14	0.2	33.35	0	0.00	33.00	0.2	1,981	0.01%
2022/07/13	0.2	33.78	0.2	33.85	33.40	0	1,999	0.00%
2022/07/11	0.1	34.45	0	0.00	34.30	0.1	1,983	0.00%
2022/07/08	7.2	34.50	0.6	34.64	34.35	6.6	2,000	0.33%
2022/07/07	0	0.00	2	32.68	32.75	-2	1,986	-0.10%
2022/07/06	0.1	32.50	0	0.00	32.00	0.1	1,968	0.01%
2022/07/05	1.1	33.49	0	0.00	33.40	1.1	1,939	0.06%
2022/07/01	0.3	35.10	0	0.00	34.35	0.3	1,989	0.02%
2022/06/30	2	35.17	0	0.00	35.40	2	2,003	0.10%
2022/06/29	2.2	35.77	0.5	35.85	35.65	1.7	1,984	0.09%
2022/06/28	1	36.10	0	0.00	36.10	1	2,007	0.05%
2022/06/27	0	36.55	0	0.00	36.60	0	2,036	0.00%
2022/06/23	0.2	36.30	1	36.50	36.35	-0.9	2,048	-0.04%
2022/06/21	0.4	36.25	6.2	36.15	36.10	-5.9	2,093	-0.28%
2022/06/20	0.2	35.93	1.6	36.19	35.40	-1.5	2,100	-0.07%
2022/06/15	0	36.30	0	0.00	36.40	0	2,106	0.00%
2022/06/14	0.1	36.10	0.3	36.00	36.20	-0.2	2,118	-0.01%
2022/06/13	0.2	36.20	0	0.00	36.30	0.2	2,120	0.01%
2022/06/10	0.2	36.50	0.2	36.45	36.50	0	2,144	0.00%
2022/06/09	1.1	36.56	0	0.00	36.70	1.1	2,155	0.05%
2022/06/08	22.3	36.65	0	0.00	36.85	22.3	2,159	1.03%
2022/06/07	0.4	36.65	0	0.00	36.60	0.4	2,169	0.02%
2022/06/06	0.6	36.28	0	0.00	36.25	0.6	2,185	0.03%
2022/06/02	0.1	35.95	0	0.00	35.80	0.1	2,239	0.00%
2022/06/01	0	36.00	0	0.00	35.90	0	2,299	0.00%
2022/05/31	2.1	35.86	0	0.00	35.90	2.1	2,327	0.09%
2022/05/30	1	35.90	0	0.00	35.85	1	2,348	0.04%
2022/05/27	1.2	35.58	0	0.00	35.55	1.2	2,362	0.05%
2022/05/25	0.3	35.53	0	0.00	35.50	0.3	2,415	0.01%
2022/05/24	7.3	35.99	0	0.00	35.75	7.3	2,435	0.30%
2022/05/23	2.1	38.21	0	0.00	38.35	2.1	2,384	0.09%
2022/05/20	1	38.20	0	0.00	38.20	1	2,385	0.04%
2022/05/18	1.3	37.88	0	0.00	37.75	1.3	2,361	0.06%
2022/05/17	0.1	37.50	0	0.00	37.45	0.1	2,361	0.00%
2022/05/16	0	37.90	0	0.00	37.55	0	2,349	0.00%
2022/05/12	1	37.35	0	0.00	37.35	1	2,333	0.04%
2022/05/11	8	37.83	0	0.00	37.70	8	2,325	0.34%
2022/05/10	1	37.80	0	0.00	37.80	1	2,324	0.04%
2022/05/09	7	37.80	0	0.00	37.60	7	2,390	0.29%
2022/05/06	1	38.36	1	38.70	38.50	0	2,382	0.00%
2022/05/05	4	38.78	0	0.00	38.85	4	2,409	0.17%
2022/05/04	6	38.92	0	0.00	38.90	6	2,404	0.25%
2022/05/03	2	38.95	0	0.00	38.90	2	2,432	0.08%
2022/04/28	3	38.97	0	0.00	39.05	3	2,468	0.12%
2022/04/27	4	39.24	1	39.65	39.30	3	2,467	0.12%
2022/04/26	4	40.06	0	0.00	39.95	4	2,462	0.16%
2022/04/25	1	40.16	1	40.50	40.25	0	2,417	0.00%
2022/04/20	0	0.00	42	41.00	40.35	-42	2,438	-1.72%
2022/04/15	0	40.20	6	40.29	40.20	-6	2,440	-0.24%
2022/04/14	0	0.00	21	40.05	40.10	-21	2,454	-0.86%
2022/04/12	4	39.73	0	0.00	39.95	4	2,457	0.16%
2022/04/11	42	40.14	1	40.30	39.90	41	2,463	1.66%
2022/04/07	17	39.86	3	39.90	39.85	14	2,520	0.56%
2022/04/06	0	40.40	16	40.43	40.55	-16	2,494	-0.64%
2022/03/30	11	40.07	0	0.00	40.10	11	2,550	0.43%
2022/03/29	1.5	39.77	0	0.00	39.75	1.5	2,724	0.06%
2022/03/28	8	39.35	1	39.65	39.55	7	2,882	0.24%
2022/03/25	5	39.40	0	0.00	39.35	5	3,082	0.16%
2022/03/24	3	39.30	0	0.00	39.45	3	3,260	0.09%
2022/03/23	0	0.00	1	39.70	39.60	-1	3,405	-0.03%
2022/03/22	7	39.21	1	39.30	39.30	6	3,421	0.18%
2022/03/18	11	39.60	0	0.00	39.30	11	3,495	0.31%
2022/03/17	1	39.45	0	0.00	39.40	1	3,489	0.03%
2022/03/15	2.1	38.89	0	0.00	38.95	2.1	3,583	0.06%
2022/03/14	22.1	39.23	0	0.00	39.20	22.1	3,581	0.62%
2022/03/10	1	39.50	0	0.00	39.40	1	3,669	0.03%
2022/03/09	5	39.25	0	0.00	39.20	5	3,689	0.14%
2022/03/08	5.1	39.26	2	39.05	39.20	3.1	3,692	0.08%
2022/03/07	2	39.65	0	0.00	39.70	2	3,644	0.06%
2022/03/04	4	40.20	0	0.00	40.15	4	3,625	0.11%
2022/03/03	8	40.33	0	0.00	40.50	8	3,622	0.22%
2022/03/02	3	40.30	0	0.00	40.60	3	3,619	0.08%
2022/03/01	4	40.28	0	0.00	40.30	4	3,605	0.11%
2022/02/25	3	40.50	0	0.00	40.30	3	3,605	0.08%
2022/02/24	8	40.61	0	0.00	40.50	8	3,605	0.22%
2022/02/23	12	40.93	1	40.95	41.05	11	3,579	0.31%
2022/02/22	16	40.72	2	40.80	40.95	14	3,567	0.39%
2022/02/21	1	40.50	0	0.00	40.60	1	3,547	0.03%
2022/02/18	6	40.33	0	0.00	40.40	6	3,565	0.17%
2022/02/17	1	40.40	0	0.00	40.40	1	3,561	0.03%
2022/02/16	0	0.00	2	40.40	40.30	-2	3,549	-0.06%
2022/02/15	9	40.26	3	40.30	40.25	6	3,562	0.17%
2022/02/14	5.1	40.25	0	0.00	40.30	5.1	3,554	0.14%
2022/02/11	1	40.50	0	0.00	40.55	1	3,583	0.03%
2022/02/10	0	0.00	9.1	40.72	40.75	-9.1	3,585	-0.25%
2022/02/09	5	40.70	1	40.80	41.05	4	3,583	0.11%
2022/02/08	0	0.00	2	41.25	41.40	-2	3,504	-0.06%
2022/02/07	0	0.00	1	41.05	41.25	-1	3,498	-0.03%
2022/01/26	1	40.50	0	0.00	40.55	1	3,500	0.03%
2022/01/25	4	40.29	0	0.00	40.45	4	3,521	0.11%
2022/01/24	3	40.12	0	0.00	40.70	3	3,506	0.09%
2022/01/21	4.1	40.36	0	0.00	40.40	4.1	3,494	0.12%
2022/01/20	3	40.65	2	40.60	40.80	1	3,483	0.03%
2022/01/19	2	40.95	18	40.90	40.95	-16	3,471	-0.46%
2022/01/17	0.9	41.45	1	41.50	41.20	-0.1	3,444	0.00%
2022/01/14	4	41.40	3	41.65	41.45	1	3,453	0.03%
2022/01/13	1	41.55	3	41.75	41.65	-2	3,455	-0.06%
2022/01/11	10	41.31	1	41.45	41.25	9	3,389	0.27%
2022/01/10	2.5	40.62	0	0.00	40.70	2.5	3,340	0.07%
2022/01/06	0	0.00	10	40.55	40.50	-10	3,313	-0.30%
2022/01/04	1	40.45	0	0.00	40.45	1	3,318	0.03%
2022/01/03	3	40.28	0	0.00	40.35	3	3,318	0.09%
2021/12/30	0	0.00	1	40.70	40.55	-1	3,299	-0.03%
2021/12/29	1	40.60	11	40.56	40.75	-10	3,272	-0.31%
2021/12/28	4	40.51	0	0.00	40.50	4	3,238	0.12%
2021/12/27	5	40.46	0	0.00	40.50	5	3,215	0.16%
2021/12/24	11	40.25	0	0.00	40.35	11	3,203	0.34%
2021/12/21	7	40.00	3	40.05	39.80	4	2,858	0.14%
2021/12/20	15	39.48	0	0.00	39.75	15	2,673	0.56%
2021/12/17	2.1	39.35	0	0.00	39.45	2.1	2,514	0.08%
2021/12/16	6	39.41	0	0.00	39.50	6	2,362	0.25%
2021/12/15	5.1	39.50	0	0.00	39.50	5.1	2,373	0.22%
2021/12/14	2.1	39.70	3	39.85	39.60	-1	2,357	-0.04%
2021/12/13	0.1	40.00	1	40.00	39.90	-1	2,303	-0.04%
2021/12/10	2.1	39.98	0	0.00	40.00	2.1	2,265	0.09%
2021/12/09	4	40.14	0	0.00	40.15	4	2,197	0.18%
2021/12/07	3	40.07	1	40.15	40.05	2	2,143	0.09%
2021/12/06	1	40.05	0	0.00	40.10	1	2,095	0.05%
2021/12/02	3.1	40.24	0	0.00	40.55	3.1	2,029	0.15%
2021/12/01	1.1	40.11	0	0.00	40.60	1.1	2,011	0.05%
2021/11/30	3.1	40.35	3	40.30	40.25	0.1	2,011	0.00%
2021/11/29	3.2	40.41	0	0.00	40.35	3.2	1,981	0.16%
2021/11/26	2.1	40.76	0	0.00	40.80	2.1	1,968	0.11%
2021/11/25	2	41.00	0	0.00	40.95	2	1,967	0.10%
2021/11/24	0	0.00	1	41.35	41.05	-1	1,981	-0.05%
2021/11/23	4	40.99	0	0.00	40.95	4	1,979	0.20%
2021/11/22	1	41.20	6	41.36	41.25	-5	1,949	-0.26%
2021/11/18	1	41.75	2	41.65	41.80	-1	1,940	-0.05%
2021/11/17	0	0.00	1	41.20	41.45	-1	1,927	-0.05%
2021/11/16	1.1	41.10	0	0.00	41.15	1.1	1,934	0.05%
2021/11/15	2	41.23	0	0.00	41.20	2	1,978	0.10%
2021/11/12	2	41.03	0	0.00	41.35	2	2,025	0.10%
2021/11/10	1.1	40.71	0	0.00	40.90	1.1	2,072	0.05%
2021/11/09	2.1	40.80	0	0.00	41.00	2.1	2,060	0.10%
2021/11/08	5	41.10	0	0.00	41.00	5	2,065	0.24%
2021/11/05	1.3	40.94	0	0.00	40.95	1.3	2,082	0.06%
2021/11/04	0.1	41.10	0	0.00	41.00	0.1	2,074	0.00%
2021/11/03	1.1	40.91	0	0.00	41.00	1.1	2,054	0.05%
2021/11/02	0.1	41.20	0	0.00	41.15	0.1	2,017	0.00%
2021/11/01	0	41.50	1	41.45	41.35	-1	1,989	-0.05%
2021/10/29	0	0.00	1	41.50	41.50	-1	1,985	-0.05%
2021/10/27	3	41.97	0	0.00	41.95	3	1,959	0.15%
2021/10/20	0.2	42.20	0	0.00	41.95	0.2	1,894	0.01%
2021/10/12	0	0.00	1	41.70	42.40	-1	1,918	-0.05%
2021/10/05	0	0.00	0.1	41.20	41.00	-0.1	1,878	0.00%
2021/10/04	0	0.00	1	41.45	41.50	-1	1,881	-0.05%
2021/09/29	0	42.05	0	0.00	41.90	0	1,915	0.00%
2021/09/28	0	42.35	2	42.25	42.25	-2	1,945	-0.10%
2021/09/27	0	42.20	0	0.00	42.15	0	1,946	0.00%
2021/09/24	2	41.55	0	0.00	41.75	2	1,942	0.10%
2021/09/23	0	41.35	0	0.00	41.10	0	1,916	0.00%
2021/09/15	3	42.75	0	0.00	42.85	3	1,792	0.17%
2021/09/13	1	43.25	0	0.00	43.30	1	1,810	0.06%
2021/09/08	2	43.60	0	0.00	43.40	2	1,892	0.11%
2021/09/06	0	0.00	1	43.25	43.30	-1	1,928	-0.05%
2021/08/30	0	0.00	2	44.10	44.50	-2	1,999	-0.10%
2021/08/27	0	0.00	1	43.50	43.40	-1	2,016	-0.05%
2021/08/24	1	42.70	0	0.00	43.25	1	2,199	0.05%
2021/08/23	0	0.00	0.5	42.60	42.70	-0.5	2,237	-0.02%
2021/08/20	0	0.00	3	42.95	42.55	-3	2,258	-0.13%
2021/08/18	0	0.00	3	42.60	42.85	-3	2,213	-0.14%
2021/08/17	0	0.00	13	41.66	41.85	-13	2,161	-0.60%
2021/08/13	1	41.25	1	41.40	41.30	0	2,114	0.00%
2021/08/11	3	41.00	1	41.00	41.00	2	2,115	0.09%
2021/08/04	3	40.75	0	0.00	40.75	3	2,318	0.13%
2021/07/29	1	40.65	3	40.60	40.60	-2	2,444	-0.08%
2021/07/21	0	0.00	6	40.82	40.95	-6	2,694	-0.22%
2021/07/20	2	40.55	0	0.00	40.35	2	2,667	0.07%
2021/07/16	0	0.00	1	40.75	40.65	-1	2,693	-0.04%
2021/07/14	0	0.00	7	40.40	40.60	-7	2,713	-0.26%
2021/07/09	1	40.25	0	0.00	40.55	1	2,747	0.04%
2021/07/08	0	0.00	1	41.25	40.85	-1	2,747	-0.04%
2021/07/07	0	0.00	2.2	41.08	40.85	-2.2	2,770	-0.08%
2021/07/06	0.2	40.50	12	40.47	41.15	-11.9	2,764	-0.43%
2021/07/05	0	0.00	4	40.01	40.25	-4	2,708	-0.15%
2021/07/02	0	0.00	0.1	39.50	39.40	-0.1	2,675	0.00%
2021/07/01	0	0.00	1.1	39.50	39.25	-1.1	2,694	-0.04%
2021/06/30	0	0.00	4	39.73	39.85	-4	2,683	-0.15%
2021/06/29	0	0.00	2.4	39.57	39.55	-2.4	2,681	-0.09%
2021/06/28	6	39.67	6.5	39.69	39.75	-0.5	2,689	-0.02%
2021/06/25	1.1	39.61	3	39.78	39.65	-2	2,694	-0.07%
2021/06/23	3	39.58	0	0.00	39.55	3	2,701	0.11%
2021/06/21	2.3	39.78	1	39.78	39.55	1.3	2,692	0.05%
2021/06/17	0	0.00	3	40.10	40.50	-3	2,639	-0.11%
2021/06/16	0.5	40.32	2	40.10	40.00	-1.5	2,641	-0.06%
2021/06/15	0.1	40.25	9	40.27	40.45	-8.9	2,626	-0.34%
2021/06/09	0	0.00	0.1	40.00	40.05	-0.1	2,592	0.00%
2021/06/08	0	0.00	5	40.09	40.00	-5	2,562	-0.20%
2021/06/07	0.2	40.00	2	40.15	40.25	-1.8	2,552	-0.07%
2021/06/04	1.1	40.03	0	0.00	39.90	1.1	2,508	0.04%
2021/06/03	5.1	39.99	0	0.00	40.40	5.1	2,491	0.20%
2021/06/02	2	41.43	2.1	41.51	41.65	-0.1	2,405	0.00%
2021/06/01	0.1	41.50	0.9	41.45	41.45	-0.8	2,327	-0.03%
2021/05/31	3.2	41.29	2.1	41.44	41.10	1.1	2,314	0.05%
2021/05/28	0	0.00	4	41.15	41.30	-4	2,266	-0.18%
2021/05/26	0.1	40.40	0	0.00	40.70	0.1	2,256	0.00%
2021/05/25	2	40.55	1	40.85	40.25	1	2,297	0.04%
2021/05/24	2	40.58	0	0.00	40.60	2	2,336	0.09%
2021/05/21	4	40.00	0	0.00	40.50	4	2,457	0.16%
2021/05/20	0.2	39.85	0	0.00	39.70	0.2	2,448	0.01%
2021/05/19	6	39.94	0	0.00	39.65	6	2,420	0.25%
2021/05/18	1	39.70	12	39.51	39.85	-11	2,405	-0.46%
2021/05/17	6	38.53	0	0.00	38.65	6	2,398	0.25%
2021/05/14	12	39.81	0	0.00	39.50	12	2,352	0.51%
2021/05/13	4	39.50	1	39.80	39.65	3	2,315	0.13%
2021/05/12	3	40.32	4	40.74	40.15	-1	2,278	-0.04%
2021/05/11	5	43.30	0	0.00	42.75	5	2,191	0.23%
2021/05/10	0	0.00	13	42.89	43.40	-13	2,123	-0.61%
2021/05/07	1	42.65	0	0.00	42.60	1	2,101	0.05%
2021/05/05	17	42.12	2	42.63	42.55	15	2,083	0.72%
2021/05/04	0	0.00	12	42.42	42.00	-12	2,058	-0.58%
2021/05/03	0	0.00	9	42.94	42.85	-9	2,016	-0.45%
2021/04/29	2	42.95	0	0.00	43.25	2	2,024	0.10%
2021/04/28	26	42.41	7	42.76	43.70	19	1,966	0.97%
2021/04/27	25	41.26	2	41.30	41.50	23	1,909	1.20%
2021/04/26	6	40.35	0	0.00	40.50	6	1,848	0.32%
2021/04/23	1	40.00	0	0.00	40.05	1	1,835	0.05%
2021/04/22	1	40.70	1	40.65	40.50	0	1,817	0.00%
2021/04/21	17	40.68	0	0.00	40.55	17	1,803	0.94%
2021/04/20	47	40.93	0	0.00	40.95	47	1,803	2.61%
2021/04/19	0	0.00	4	40.75	40.75	-4	1,791	-0.22%
2021/04/16	4	40.25	1	40.30	40.25	3	1,784	0.17%
2021/04/15	1	40.50	16	40.30	40.45	-15	1,804	-0.83%
2021/04/14	6	40.38	0	0.00	40.45	6	1,846	0.32%
2021/04/13	32	40.89	5	40.65	40.80	27	1,864	1.45%
2021/04/12	96	40.22	0	0.00	40.40	96	1,831	5.24%
2021/04/09	0	0.00	1	39.95	39.90	-1	1,805	-0.06%
2021/04/08	0	0.00	11	40.09	40.05	-11	1,827	-0.60%
2021/03/29	1	39.10	0	0.00	39.05	1	1,837	0.05%
2021/03/24	1	38.90	0	0.00	39.00	1	1,937	0.05%
2021/03/23	2	38.98	1	39.00	39.00	1	1,938	0.05%
2021/03/22	1	38.85	1	39.10	39.15	0	1,954	0.00%
2021/03/19	1	38.75	10	38.80	38.75	-9	1,956	-0.46%
2021/03/17	8	39.05	0	0.00	39.05	8	1,930	0.41%
2021/03/16	1	39.05	0	0.00	39.20	1	1,931	0.05%
2021/03/12	1	39.00	0	0.00	39.00	1	1,972	0.05%
2021/03/11	5	39.10	23	39.18	39.10	-18	1,976	-0.91%
2021/03/10	1	38.90	10	39.00	39.00	-9	1,974	-0.46%
2021/03/09	0	0.00	2	39.30	39.25	-2	1,989	-0.10%
2021/03/08	2	38.78	0	0.00	38.80	2	1,978	0.10%
2021/03/04	1	38.70	130	38.75	38.75	-129	2,005	-6.43%	大賣/鉅額交易
2021/03/03	4	39.04	10	38.90	39.10	-6	1,975	-0.30%
2021/03/02	0	0.00	10	39.10	38.70	-10	1,965	-0.51%
2021/02/25	0	0.00	6	39.60	39.80	-6	1,951	-0.31%
2021/02/24	0	0.00	2	38.85	38.80	-2	1,900	-0.11%
2021/02/23	4	38.18	15	38.40	38.45	-11	1,844	-0.60%
2021/02/22	5	39.55	0	0.00	39.50	5	1,720	0.29%
2021/02/17	0	0.00	1	39.50	39.40	-1	1,713	-0.06%
2021/02/05	7	39.22	3	39.15	39.20	4	1,704	0.23%
2021/02/04	9	39.10	0	0.00	39.00	9	1,710	0.53%
2021/01/28	8	38.06	0	0.00	38.05	8	1,735	0.46%
2021/01/22	10	38.20	0	0.00	38.25	10	1,774	0.56%
2021/01/21	5	38.65	3	38.55	38.65	2	1,780	0.11%
2021/01/20	7	38.84	0	0.00	38.45	7	1,873	0.37%
2021/01/14	0	0.00	10	40.10	40.30	-10	1,894	-0.53%
2021/01/12	1	39.80	0	0.00	39.90	1	1,915	0.05%
2021/01/08	0	0.00	3	40.10	40.40	-3	1,912	-0.16%
2021/01/07	2	39.90	2	40.08	39.95	0	1,899	0.00%
2021/01/06	0	0.00	2	39.30	39.30	-2	1,848	-0.11%
2021/01/05	1	38.90	0	0.00	38.95	1	1,814	0.06%
2020/12/30	12	38.95	5	39.00	39.10	7	1,851	0.38%
2020/12/29	1	38.30	24	38.30	38.40	-23	1,823	-1.26%
2020/12/28	23	38.29	0	0.00	38.35	23	1,822	1.26%
2020/12/25	33	38.38	0	0.00	38.35	33	1,814	1.82%
2020/12/24	10	38.30	0	0.00	38.00	10	1,813	0.55%
2020/12/23	23	38.25	1	38.25	38.05	22	1,783	1.23%
2020/12/22	0	0.00	24	38.34	38.65	-24	1,756	-1.37%
2020/12/21	5	38.25	0	0.00	38.70	5	1,759	0.28%
2020/12/15	1	37.90	0	0.00	37.90	1	1,646	0.06%
2020/12/11	0	0.00	2	38.20	38.30	-2	1,624	-0.12%
2020/12/10	4	37.80	0	0.00	37.80	4	1,621	0.25%
2020/12/08	6	38.14	0	0.00	38.10	6	1,583	0.38%
2020/12/04	4	38.93	0	0.00	39.00	4	1,561	0.26%
2020/12/03	0	0.00	5	38.80	38.85	-5	1,546	-0.32%
2020/12/02	10	38.33	0	0.00	38.30	10	1,521	0.66%
2020/11/30	5	38.40	46	38.50	38.20	-41	1,507	-2.72%
2020/11/27	2	38.85	0	0.00	38.80	2	1,480	0.14%
2020/11/24	5	38.65	0	0.00	38.40	5	1,472	0.34%
2020/11/23	10	39.20	0	0.00	39.00	10	1,432	0.70%
2020/11/20	0	0.00	1	38.90	38.95	-1	1,428	-0.07%
2020/11/19	2	38.98	40	39.03	38.90	-38	1,431	-2.65%
2020/11/16	30	39.30	0	0.00	39.00	30	1,508	1.99%
2020/11/12	0	0.00	1	38.90	39.10	-1	1,507	-0.07%
2020/11/10	2	39.60	0	0.00	39.30	2	1,489	0.13%
2020/11/05	5	39.00	0	0.00	38.75	5	1,516	0.33%
2020/11/04	11	38.93	0	0.00	38.95	11	1,521	0.72%
2020/11/02	1	38.30	0	0.00	39.05	1	1,538	0.06%
2020/10/29	0	0.00	3	39.73	39.40	-3	1,566	-0.19%
2020/10/28	0	0.00	2	39.90	40.00	-2	1,550	-0.13%
2020/10/22	1	38.75	0	0.00	38.65	1	1,492	0.07%
2020/10/20	3	38.90	0	0.00	38.85	3	1,445	0.21%
2020/10/19	30	39.52	0	0.00	39.15	30	1,446	2.07%
2020/10/14	0	0.00	1	38.70	38.95	-1	1,478	-0.07%
2020/10/13	17	38.65	4	38.80	38.90	13	1,482	0.88%
2020/10/12	10	38.77	2	38.53	38.85	8	1,488	0.54%
2020/10/08	2	37.78	0	0.00	37.80	2	1,468	0.14%
2020/10/07	50	38.08	1	38.25	38.10	49	1,476	3.32%
2020/10/05	0	0.00	1	36.80	37.05	-1	1,491	-0.07%
2020/09/30	1	36.85	0	0.00	37.00	1	1,504	0.07%
2020/09/23	0	0.00	1	36.60	36.50	-1	1,644	-0.06%
2020/09/14	0	0.00	1	36.75	37.05	-1	2,844	-0.04%
2020/09/09	0.1	36.90	0	0.00	36.85	0.1	3,112	0.00%
2020/09/07	1	36.25	0	0.00	36.40	1	3,249	0.03%
2020/09/02	0	0.00	30	36.55	36.25	-30	3,601	-0.83%
2020/08/27	0	0.00	6	36.80	36.85	-6	3,890	-0.15%
2020/08/24	1	37.15	0	0.00	37.15	1	4,011	0.02%
2020/08/21	2	37.30	3	37.23	37.30	-1	4,097	-0.02%
2020/08/20	0	0.00	1	36.15	36.20	-1	4,200	-0.02%
2020/08/19	0	0.00	2	36.95	37.00	-2	4,182	-0.05%
2020/08/17	12	36.90	0	0.00	36.85	12	4,179	0.29%
2020/08/13	13	36.85	11	36.76	36.90	2	4,184	0.05%
2020/08/12	76	36.14	0	0.00	36.55	76	4,187	1.82%
2020/08/10	0.1	36.25	0	0.00	36.25	0.1	4,181	0.00%
2020/08/07	0	0.00	88	36.17	36.30	-88	4,189	-2.10%
2020/08/06	0	0.00	12	36.51	36.75	-12	4,186	-0.29%
2020/08/04	100	35.94	0	0.00	36.30	100	4,134	2.42%
2020/07/29	0	0.00	1	36.00	35.70	-1	4,087	-0.02%
2020/07/20	0	0.00	2	34.85	34.95	-2	4,077	-0.05%
2020/07/17	1	35.15	0	0.00	34.90	1	4,059	0.02%
2020/07/14	5	35.00	0	0.00	34.70	5	4,092	0.12%
2020/07/13	2	35.25	0	0.00	35.30	2	4,081	0.05%
2020/07/08	0.1	35.60	0	0.00	35.60	0.1	4,041	0.00%
2020/07/03	13	35.98	0	0.00	35.40	13	3,995	0.33%
2020/06/30	1	36.00	0	0.00	35.90	1	3,963	0.03%
2020/06/29	0	0.00	1	36.30	36.20	-1	3,959	-0.03%
2020/06/24	0	0.00	5	37.82	37.50	-5	3,814	-0.13%
2020/06/23	0	0.00	1	38.20	37.50	-1	3,641	-0.03%
2020/06/22	0	0.00	32	39.31	39.05	-32	3,408	-0.94%
2020/06/19	0	0.00	2	39.50	39.50	-2	3,256	-0.06%
2020/06/18	0	0.00	4	38.03	38.65	-4	3,066	-0.13%
2020/06/17	3	37.17	8	37.53	37.75	-5	2,998	-0.17%
2020/06/15	1	35.00	5	36.20	35.05	-4	3,061	-0.13%
2020/06/12	1	36.05	13.4	36.17	36.00	-12.4	3,121	-0.40%
2020/06/11	0	0.00	6	37.05	36.80	-6	3,132	-0.19%
2020/06/10	0	0.00	19	37.61	37.15	-19	3,161	-0.60%
2020/06/09	1	37.40	15	36.85	37.25	-14	3,172	-0.44%
2020/06/08	13	36.15	34	36.06	36.35	-21	3,100	-0.68%
2020/06/05	0	0.00	71	33.19	33.05	-71	2,886	-2.46%
2020/06/04	0	0.00	4	33.10	33.10	-4	2,914	-0.14%
2020/06/03	1	32.55	0	0.00	32.80	1	2,933	0.03%
2020/05/29	10	31.26	0	0.00	31.10	10	2,913	0.34%
2020/05/28	6	31.90	0	0.00	31.65	6	2,895	0.21%
2020/05/27	0	0.00	2	33.90	34.10	-2	2,856	-0.07%
2020/05/26	0	0.00	10	33.75	33.85	-10	2,745	-0.36%
2020/05/25	0	0.00	6	32.63	33.25	-6	2,729	-0.22%
2020/05/22	21	32.70	1	32.85	32.55	20	2,736	0.73%
2020/05/21	8	32.91	12	32.92	32.90	-4	2,750	-0.15%
2020/05/20	14	32.99	7	33.10	32.90	7	2,802	0.25%
2020/05/19	27	32.95	0	0.00	32.95	27	2,861	0.94%
2020/05/18	0	0.00	11	32.65	32.60	-11	2,873	-0.38%
2020/05/15	4	32.35	0	0.00	32.10	4	2,860	0.14%
2020/05/14	2	32.55	0	0.00	32.35	2	2,852	0.07%
2020/05/13	2	32.70	1	32.40	32.65	1	2,839	0.04%
2020/05/11	0.2	32.90	3	32.55	32.60	-2.9	2,835	-0.10%
2020/05/08	0	0.00	1	32.00	31.90	-1	2,838	-0.04%
2020/04/29	0	0.00	9	30.99	31.10	-9	2,864	-0.31%
2020/04/23	0	0.00	7	29.65	29.55	-7	2,915	-0.24%
2020/04/22	0	0.00	1	29.65	29.60	-1	2,911	-0.03%
2020/04/21	2	29.28	8	29.26	29.15	-6	2,910	-0.21%
2020/04/20	1	30.45	1	30.45	30.55	0	2,880	0.00%
2020/04/17	20	30.59	0	0.00	30.60	20	2,885	0.69%
2020/04/15	6	30.48	0	0.00	30.40	6	2,869	0.21%
2020/04/13	0	0.00	30	29.85	29.70	-30	2,985	-1.00%
2020/04/10	5	30.15	10	30.15	30.25	-5	3,041	-0.16%
2020/04/09	1	29.60	42	29.65	29.75	-41	3,061	-1.34%
2020/04/08	10.2	29.40	20	29.44	29.40	-9.8	3,056	-0.32%
2020/04/07	102	29.15	1	29.55	29.35	101	3,044	3.32%	大買/鉅額交易
2020/04/01	1	28.35	0	0.00	28.40	1	2,964	0.03%
2020/03/31	4.2	28.13	0	0.00	28.35	4.2	2,965	0.14%
2020/03/30	2	28.05	0	0.00	27.95	2	2,925	0.07%
2020/03/27	0	0.00	3	29.30	28.70	-3	2,928	-0.10%
2020/03/26	1	28.60	0	0.00	28.60	1	2,879	0.03%
2020/03/25	9	29.18	0	0.00	28.75	9	2,876	0.31%
2020/03/24	1	28.10	0	0.00	28.20	1	2,811	0.04%
2020/03/23	1	25.65	0	0.00	26.10	1	2,779	0.04%
2020/03/20	2	26.95	7	26.35	27.00	-5	2,744	-0.18%
2020/03/19	0	0.00	105	26.29	25.65	-105	2,670	-3.93%	大賣/鉅額交易
2020/03/18	1	28.35	0	0.00	28.45	1	2,510	0.04%
2020/03/17	4	29.04	2	29.10	29.20	2	2,379	0.08%
2020/03/16	10	30.43	0	0.00	29.10	10	2,295	0.44%
2020/03/13	14.2	30.77	205	30.62	31.95	-190.8	2,179	-8.76%	大賣/鉅額交易
2020/03/12	14.1	34.65	2	33.75	33.80	12.1	2,061	0.59%
2020/03/11	6	35.90	0	0.00	36.15	6	1,981	0.30%
2020/03/04	5	37.35	0	0.00	37.15	5	1,832	0.27%
2020/03/03	5	36.20	2	36.10	36.50	3	1,792	0.17%
2020/03/02	5	36.10	6	36.13	35.95	-1	1,772	-0.06%
2020/02/27	0	0.00	1	37.30	36.75	-1	1,718	-0.06%
2020/02/26	0	0.00	28	37.05	37.30	-28	1,694	-1.65%
2020/02/24	3	37.52	2	37.65	37.45	1	1,650	0.06%
2020/02/21	0	0.00	1	37.95	38.00	-1	1,621	-0.06%
2020/02/20	0	0.00	2	36.60	37.05	-2	1,555	-0.13%
2020/02/19	0	0.00	1	35.90	36.00	-1	1,481	-0.07%
2020/02/18	0	0.00	1	35.95	36.00	-1	1,442	-0.07%
2020/02/14	1.1	35.62	0	0.00	35.70	1.1	1,424	0.08%
2020/02/13	10	35.80	0	0.00	35.70	10	1,422	0.70%
2020/02/12	17	35.95	0	0.00	36.00	17	1,415	1.20%
2020/02/11	0	0.00	12	35.69	35.85	-12	1,405	-0.85%
2020/02/10	1	34.90	2	34.60	34.90	-1	1,392	-0.07%
2020/02/07	0	0.00	2	34.95	35.00	-2	1,377	-0.15%
2020/02/06	3	35.28	0	0.00	35.30	3	1,403	0.21%
2020/02/05	3	33.87	0	0.00	34.10	3	1,417	0.21%
2020/02/04	1	33.60	0	0.00	34.00	1	1,388	0.07%
2020/02/03	13	33.38	0	0.00	33.50	13	1,373	0.95%
2020/01/31	11	34.35	0	0.00	34.30	11	1,339	0.82%
2020/01/30	17	34.30	0	0.00	34.20	17	1,312	1.29%
2020/01/20	60	35.49	0	0.00	35.55	60	1,255	4.78%
2020/01/17	5	34.90	0	0.00	35.00	5	1,222	0.41%
2020/01/13	20	34.88	0	0.00	34.85	20	1,225	1.63%
2020/01/10	7	34.59	0	0.00	34.60	7	1,229	0.57%
2020/01/09	22	34.64	0	0.00	34.45	22	1,225	1.80%
2020/01/08	6	34.80	0	0.00	34.70	6	1,213	0.49%
2020/01/07	17	35.36	0	0.00	35.60	17	1,175	1.45%
2020/01/06	1	34.25	0	0.00	34.65	1	1,084	0.09%
2020/01/02	5	33.30	0	0.00	33.65	5	1,017	0.49%
2019/12/31	4	33.55	0	0.00	33.50	4	997	0.40%
2019/12/27	1	33.60	0	0.00	33.65	1	990	0.10%
2019/12/26	11	33.83	0	0.00	33.70	11	979	1.12%
2019/12/25	1	34.00	1	34.05	34.05	0	970	0.00%
2019/12/24	1	33.95	1	34.15	34.10	0	962	0.00%
2019/12/18	1	33.00	0	0.00	33.15	1	927	0.11%
2019/12/17	1	32.90	0	0.00	33.05	1	901	0.11%
2019/12/12	1	32.85	0	0.00	32.95	1	936	0.11%
2019/12/06	1	33.00	0	0.00	32.95	1	976	0.10%
2019/12/04	1	32.95	18	32.93	33.00	-17	986	-1.72%
2019/11/26	1	32.85	10	32.90	33.00	-9	1,002	-0.90%
2019/11/25	1	32.70	3	32.60	32.70	-2	1,000	-0.20%
2019/11/20	5	32.45	10	32.45	32.50	-5	1,032	-0.48%
2019/11/18	0	0.00	1	32.50	32.50	-1	1,059	-0.09%
2019/11/06	5	32.80	2	32.60	32.70	3	1,243	0.24%
2019/11/05	14	32.99	2	32.85	32.80	12	1,276	0.94%
2019/11/04	0	0.00	20	32.28	32.75	-20	1,298	-1.54%
2019/10/31	0	0.00	11	31.65	31.65	-11	1,296	-0.85%
2019/10/29	0	0.00	2	31.95	31.70	-2	1,345	-0.15%
2019/10/28	0	0.00	1	31.90	31.95	-1	1,357	-0.07%
2019/10/24	0	0.00	2	31.50	31.50	-2	1,360	-0.15%
2019/10/22	50	31.94	1	32.00	31.85	49	1,372	3.57%
2019/10/18	10	31.50	0	0.00	31.65	10	1,371	0.73%
2019/10/08	5	31.00	0	0.00	31.05	5	1,494	0.33%
2019/09/26	5	31.15	0	0.00	31.10	5	1,887	0.26%
2019/09/24	27	31.44	0	0.00	31.40	27	1,903	1.42%
2019/09/20	6	31.75	0	0.00	31.85	6	1,877	0.32%
2019/09/19	50	31.82	0	0.00	31.80	50	1,875	2.67%
2019/09/17	0	0.00	1	31.85	31.80	-1	1,852	-0.05%
2019/09/12	1	31.75	0	0.00	31.75	1	1,837	0.05%
2019/09/04	1	30.95	0	0.00	30.95	1	1,763	0.06%
2019/08/30	0	0.00	1	30.60	30.75	-1	1,760	-0.06%
2019/08/28	0	0.00	12	30.25	30.30	-12	1,748	-0.69%
2019/08/26	2	30.20	0	0.00	30.25	2	1,738	0.12%
2019/08/23	2	30.60	2	30.65	30.55	0	1,737	0.00%
2019/08/21	2	30.93	0	0.00	30.65	2	1,804	0.11%
2019/08/20	0	0.00	2	30.80	30.85	-2	1,791	-0.11%
2019/08/15	1	30.30	20	30.10	30.25	-19	1,784	-1.06%
2019/08/13	1	30.95	1	31.15	30.75	0	1,806	0.00%
2019/08/12	5	30.85	1	30.85	30.40	4	1,750	0.23%
2019/08/07	12	30.00	0	0.00	29.90	12	1,690	0.71%
2019/08/01	20	31.55	0	0.00	31.55	20	1,592	1.26%
2019/07/31	30	32.03	0	0.00	31.90	30	1,579	1.90%
2019/07/30	5	32.30	0	0.00	32.35	5	1,551	0.32%
2019/07/29	5	32.45	0	0.00	32.45	5	1,559	0.32%
2019/07/22	1	32.50	0	0.00	32.60	1	1,550	0.06%
2019/07/19	1	32.60	2	32.40	32.55	-1	1,539	-0.06%
2019/07/17	10	32.35	0	0.00	32.70	10	1,508	0.66%
2019/07/10	0	0.00	1	33.50	33.80	-1	1,345	-0.07%
2019/07/09	2	32.95	0	0.00	33.00	2	1,291	0.15%
2019/06/27	0	0.00	2	33.90	33.95	-2	962	-0.21%
2019/06/05	0	0.00	2	34.00	33.65	-2	1,072	-0.19%
2019/06/04	0	0.00	3	33.60	33.75	-3	1,069	-0.28%
2019/05/30	0	0.00	2	33.08	33.20	-2	1,128	-0.18%
2019/05/28	2	32.65	0	0.00	32.65	2	1,162	0.17%
2019/05/20	0	0.00	1	33.80	33.75	-1	1,091	-0.09%
2019/05/13	3	33.15	3	33.35	33.25	0	1,126	0.00%
2019/05/10	0	0.00	11	33.20	33.25	-11	1,124	-0.98%
2019/05/06	1	33.35	0	0.00	33.10	1	1,112	0.09%
2019/04/29	13	33.14	0	0.00	32.85	13	1,057	1.23%
2019/04/26	5	32.95	0	0.00	33.00	5	1,072	0.47%
2019/03/26	1	32.10	0	0.00	32.10	1	1,108	0.09%
2019/03/25	1	32.30	0	0.00	32.55	1	1,126	0.09%
2019/03/21	20	32.91	0	0.00	32.95	20	1,134	1.76%
2019/03/18	8	33.60	1	33.75	34.00	7	1,080	0.65%
2019/03/14	0.5	33.30	0	0.00	33.40	0.5	1,069	0.05%
2019/03/05	1	32.70	0	0.00	32.80	1	995	0.10%
2019/03/04	0	0.00	1	33.40	33.45	-1	977	-0.10%
2019/02/27	0	0.00	10	32.70	33.00	-10	980	-1.02%
2019/02/19	0	0.00	2	31.40	31.50	-2	929	-0.22%
2019/02/15	2	30.05	0	0.00	30.10	2	924	0.22%
2019/02/14	31	29.95	0	0.00	29.90	31	922	3.36%
2019/01/25	0	0.00	4	29.45	29.40	-4	996	-0.40%
2019/01/17	1	28.40	0	0.00	28.65	1	1,030	0.10%
2019/01/16	1	28.35	0	0.00	28.25	1	1,022	0.10%
2019/01/09	2	28.48	0	0.00	28.45	2	1,022	0.20%
2019/01/03	0	0.00	9	28.10	28.05	-9	1,082	-0.83%
2018/12/14	0	0.00	3	30.42	30.45	-3	1,061	-0.28%
2018/12/12	2	31.35	0	0.00	31.40	2	1,064	0.19%
2018/12/06	4	31.15	0	0.00	31.00	4	1,070	0.37%
2018/12/05	2	31.60	0	0.00	31.60	2	1,069	0.19%
2018/11/19	0	0.00	5	31.80	31.75	-5	1,068	-0.47%
2018/11/14	0	0.00	6	31.45	31.55	-6	1,046	-0.57%
2018/11/08	0	0.00	3	30.75	30.95	-3	1,010	-0.30%
2018/11/05	2	28.45	0	0.00	28.40	2	966	0.21%
2018/11/01	2	29.20	0	0.00	29.20	2	925	0.22%
2018/10/08	0	0.00	4	30.50	30.50	-4	794	-0.50%
2018/09/07	2	30.50	0	0.00	30.30	2	770	0.26%
2018/09/06	3	31.30	0	0.00	30.90	3	748	0.40%
2018/08/24	1	30.40	0	0.00	30.30	1	955	0.10%
2018/08/23	1	30.50	0	0.00	30.50	1	959	0.10%
2018/08/17	2	30.60	0	0.00	30.55	2	977	0.20%
2018/08/14	2	31.20	0	0.00	31.05	2	974	0.21%
2018/08/08	6	32.88	0	0.00	32.85	6	983	0.61%
2018/08/07	3	32.85	0	0.00	32.80	3	983	0.31%
2018/08/03	0	0.00	1	32.50	32.30	-1	1,001	-0.10%
2018/08/02	1	32.20	0	0.00	32.00	1	1,005	0.10%
2018/07/30	0	0.00	1	32.00	32.15	-1	1,022	-0.10%
2018/07/26	3	32.05	0	0.00	32.30	3	1,065	0.28%
2018/07/11	0	0.00	1	31.55	31.70	-1	1,122	-0.09%
2018/07/10	1	31.55	1	31.85	31.70	0	1,142	0.00%
2018/07/09	0	0.00	2	31.10	31.95	-2	1,152	-0.17%
2018/07/06	3	30.80	0	0.00	30.80	3	1,150	0.26%
2018/07/04	0	0.00	1	31.65	31.80	-1	1,153	-0.09%
2018/07/02	2	32.28	1	31.90	31.85	1	1,175	0.09%
2018/06/29	1	32.60	3	32.50	32.70	-2	1,167	-0.17%
2018/06/26	1	33.00	0	0.00	33.30	1	1,136	0.09%
2018/06/25	1	33.10	0	0.00	33.05	1	1,136	0.09%
2018/06/12	0	0.00	1	33.95	34.10	-1	1,151	-0.09%
2018/06/08	1	33.70	0	0.00	33.85	1	1,180	0.08%
2018/06/01	0	0.00	1	35.20	35.40	-1	1,060	-0.09%
2018/05/24	1	34.70	0	0.00	34.75	1	1,078	0.09%
2018/05/07	0	0.00	11	33.98	34.20	-11	1,114	-0.99%
2018/05/04	11	34.60	0	0.00	34.15	11	1,114	0.99%
2018/04/27	1	35.35	0	0.00	35.20	1	1,096	0.09%
2018/04/18	1	35.40	0	0.00	35.00	1	1,275	0.08%
2018/04/02	1	37.15	0	0.00	37.30	1	1,361	0.07%
2018/03/08	1	37.70	0	0.00	37.55	1	1,449	0.07%
2018/03/05	1	37.80	0	0.00	37.30	1	1,571	0.06%
2018/01/29	1	41.50	0	0.00	41.55	1	1,383	0.07%
2018/01/24	1	41.60	0	0.00	41.90	1	1,359	0.07%
2018/01/22	2	41.65	0	0.00	42.20	2	1,337	0.15%
2018/01/19	1	42.10	0	0.00	42.20	1	1,322	0.08%
2018/01/18	1	42.85	0	0.00	41.90	1	1,310	0.08%
2018/01/12	0	0.00	1	41.20	42.05	-1	1,240	-0.08%
2018/01/09	1	39.90	0	0.00	40.40	1	1,181	0.08%