京城銀 (2809)-國泰-高雄券商分點個股進出

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
49.70
漲跌
▲1.50
漲幅
+3.11%
成交量
3,153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－國泰-高雄券商分點個股進出

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

國泰-高雄券商分點個股進出
國泰-高雄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
2024/12/03	0	0.00	4	49.00	49.70	-4	3,516	-0.12%
2024/12/02	1	48.20	0	49.00	48.20	1	3,504	0.03%
2024/11/29	8.1	48.20	0	0.00	48.40	8.1	3,482	0.23%
2024/11/28	4	48.66	2.1	48.43	48.75	1.9	3,426	0.05%
2024/11/27	4.1	49.56	5	49.94	48.60	-0.9	3,370	-0.03%
2024/11/26	0	0.00	6.1	50.58	50.60	-6.1	3,292	-0.19%
2024/11/25	1	49.98	7.1	49.87	50.30	-6.1	3,288	-0.18%
2024/11/22	1	48.99	2.2	49.30	49.15	-1.2	3,256	-0.04%
2024/11/21	3.2	47.65	0.1	48.20	49.20	3.1	3,185	0.10%
2024/11/20	2.4	48.50	1	48.00	48.00	1.4	3,003	0.05%
2024/11/19	0.1	49.02	6	48.84	49.25	-5.9	2,893	-0.20%
2024/11/18	2.1	47.25	12.1	48.36	48.45	-10	2,784	-0.36%
2024/11/15	0	0.00	0.1	48.26	47.60	-0.1	2,688	0.00%
2024/11/14	1	47.71	3	47.90	47.90	-2	2,645	-0.07%
2024/11/13	2.2	48.05	0	0.00	48.15	2.2	2,630	0.08%
2024/11/12	5.1	48.31	3	48.48	48.35	2.1	2,605	0.08%
2024/11/11	1.1	48.14	0	48.63	48.80	1.1	2,593	0.04%
2024/11/08	6	48.41	0	0.00	48.30	6	2,583	0.23%
2024/11/07	0.8	49.14	1	49.46	48.95	-0.2	2,580	-0.01%
2024/11/06	9.4	48.40	1	48.35	48.15	8.4	2,568	0.33%
2024/11/05	7.3	49.32	0	0.00	49.00	7.3	2,549	0.29%
2024/11/04	0.1	49.90	2.1	50.25	49.90	-2	2,599	-0.08%
2024/11/01	0	0.00	4.4	50.00	49.50	-4.4	2,657	-0.17%
2024/10/30	6.3	49.70	0	0.00	49.45	6.3	2,634	0.24%
2024/10/29	7	49.96	1.1	50.11	49.70	5.9	2,632	0.23%
2024/10/28	0.9	50.75	0	51.10	50.10	0.9	2,625	0.03%
2024/10/25	4.8	51.70	0	0.00	51.10	4.8	2,621	0.18%
2024/10/24	0.8	52.15	0	0.00	52.30	0.8	2,618	0.03%
2024/10/23	1.5	53.15	0	0.00	52.80	1.5	2,644	0.06%
2024/10/22	0	53.48	0	0.00	53.40	0	2,655	0.00%
2024/10/21	1	53.51	0	0.00	53.60	1	2,769	0.04%
2024/10/18	2	54.20	0	0.00	54.30	2	2,881	0.07%
2024/10/17	2	55.00	0	0.00	54.20	2	3,004	0.07%
2024/10/16	0	54.10	2	54.60	54.70	-2	3,096	-0.06%
2024/10/15	2.1	54.12	0	0.00	53.70	2.1	3,124	0.07%
2024/10/14	0	53.60	0	0.00	54.50	0	3,184	0.00%
2024/10/11	0.1	54.20	0	0.00	53.30	0.1	3,187	0.00%
2024/10/09	5.1	54.94	0	0.00	54.10	5.1	3,198	0.16%
2024/10/08	8	55.90	0	0.00	55.50	8	3,198	0.25%
2024/10/04	2	55.95	0.5	56.50	55.80	1.5	3,227	0.05%
2024/10/01	4	56.40	0.2	57.00	56.30	3.8	3,206	0.12%
2024/09/30	9	55.89	7	56.70	56.00	2	3,224	0.06%
2024/09/26	0	0.00	0	56.50	56.90	0	3,301	0.00%
2024/09/25	1	55.11	0	0.00	56.60	1	3,339	0.03%
2024/09/24	3	55.23	3	56.03	56.00	0	3,454	0.00%
2024/09/23	0	0.00	2	55.30	56.40	-2	3,563	-0.06%
2024/09/20	3	52.97	1	53.30	53.30	2	3,652	0.06%
2024/09/19	0	52.30	0.3	52.26	52.20	-0.3	3,729	-0.01%
2024/09/18	1	51.81	0.1	53.03	51.30	0.9	3,789	0.02%
2024/09/13	0	52.70	0.2	53.12	52.50	-0.1	4,000	0.00%
2024/09/12	0	52.80	0.2	53.20	52.40	-0.2	4,154	0.00%
2024/09/11	0	0.00	7	52.60	52.40	-7	4,285	-0.16%
2024/09/10	0	53.30	2	53.00	52.90	-2	4,350	-0.05%
2024/09/09	0	0.00	1	53.40	53.20	-1	4,391	-0.02%
2024/09/06	0	0.00	3	53.90	53.80	-3	4,416	-0.07%
2024/09/05	0.1	52.30	0	0.00	52.00	0.1	4,522	0.00%
2024/09/04	3.2	52.83	0	0.00	52.40	3.2	4,717	0.07%
2024/09/03	0	0.00	3	54.40	54.20	-3	4,826	-0.06%
2024/09/02	0	0.00	1.2	53.80	53.50	-1.2	4,969	-0.02%
2024/08/30	1	53.70	0	0.00	53.70	1	5,149	0.02%
2024/08/29	1	54.00	0.1	53.63	53.90	0.9	5,326	0.02%
2024/08/28	4	53.25	0	0.00	53.10	4	5,491	0.07%
2024/08/27	1	53.70	1	53.80	53.70	0	5,662	0.00%
2024/08/26	1	54.30	0.1	54.49	54.50	0.9	5,788	0.02%
2024/08/23	0	53.30	1	53.50	53.70	-1	5,951	-0.02%
2024/08/22	0.3	53.80	0	0.00	53.00	0.3	6,080	0.00%
2024/08/21	0	0.00	0.1	54.51	54.80	-0.1	6,202	0.00%
2024/08/20	0.1	54.02	0	0.00	53.70	0.1	6,294	0.00%
2024/08/19	0	0.00	0.1	54.75	54.30	-0.1	6,434	0.00%
2024/08/16	2	54.10	0.1	54.50	54.50	1.9	6,582	0.03%
2024/08/15	0.1	53.90	0	0.00	53.80	0.1	6,836	0.00%
2024/08/14	0	0.00	0.7	53.86	54.80	-0.7	7,120	-0.01%
2024/08/13	0	0.00	0.1	53.30	53.20	-0.1	7,306	0.00%
2024/08/12	0.2	52.68	0	0.00	52.90	0.2	7,390	0.00%
2024/08/09	0.2	53.20	2	52.80	52.70	-1.8	7,441	-0.02%
2024/08/08	0.4	52.82	0	0.00	52.60	0.4	7,479	0.01%
2024/08/07	0.2	54.25	0	0.00	53.80	0.2	7,577	0.00%
2024/08/06	0	52.10	1	52.30	53.10	-1	7,745	-0.01%
2024/08/05	1.7	53.01	2	53.00	53.00	-0.3	7,718	0.00%
2024/08/02	0.2	58.78	0	58.80	58.60	0.2	7,668	0.00%
2024/08/01	0	0.00	0.1	59.10	59.30	-0.1	7,683	0.00%
2024/07/31	0	58.50	1	58.70	58.80	-1	7,766	-0.01%
2024/07/30	1.1	57.97	1	57.40	58.10	0.1	7,794	0.00%
2024/07/29	1	58.00	1.8	58.39	58.20	-0.8	7,898	-0.01%
2024/07/26	0.2	58.86	1	59.40	58.20	-0.8	7,919	-0.01%
2024/07/23	0	59.60	0	0.00	59.90	0	7,897	0.00%
2024/07/22	1	58.60	0	59.90	58.90	1	7,881	0.01%
2024/07/19	3.7	59.96	1	59.70	59.40	2.7	7,801	0.03%
2024/07/18	0	61.30	0	0.00	60.90	0	7,801	0.00%
2024/07/17	0	0.00	1	61.60	61.20	-1	7,832	-0.01%
2024/07/15	2.2	60.65	5	60.42	61.20	-2.8	8,027	-0.03%
2024/07/12	0.4	61.90	0	0.00	62.20	0.4	8,120	0.01%
2024/07/11	1	62.80	5	63.00	62.40	-4	8,104	-0.05%
2024/07/10	0.2	61.70	0	0.00	62.80	0.2	8,144	0.00%
2024/07/09	0.2	61.77	0.2	61.70	61.50	0	8,156	0.00%
2024/07/08	0.1	62.50	0	0.00	62.30	0.1	8,158	0.00%
2024/07/05	0.5	63.11	0	0.00	62.40	0.5	8,159	0.01%
2024/07/04	5.6	63.83	0	65.80	63.70	5.5	8,195	0.07%
2024/07/03	0	0.00	5	65.04	65.30	-5	8,181	-0.06%
2024/07/02	0	63.25	1	63.50	63.80	-1	8,127	-0.01%
2024/07/01	2	61.40	2	62.21	63.80	0	8,176	0.00%
2024/06/28	1.2	60.83	0.4	60.75	60.90	0.8	8,138	0.01%
2024/06/27	1.6	61.09	0.3	62.97	59.90	1.3	8,008	0.02%
2024/06/26	8.2	61.77	0.5	61.71	62.60	7.7	7,860	0.10%
2024/06/25	8.1	66.50	4.6	66.64	66.50	3.5	7,742	0.04%
2024/06/24	1.4	66.98	3	67.47	66.80	-1.6	7,665	-0.02%
2024/06/21	2.1	66.68	7.2	67.07	68.00	-5.1	7,615	-0.07%
2024/06/20	6.1	65.55	2	65.50	67.40	4.1	7,553	0.05%
2024/06/19	3.2	66.44	8.1	67.45	67.00	-4.9	7,508	-0.07%
2024/06/18	2.6	64.63	11.6	64.76	66.00	-9	7,391	-0.12%
2024/06/17	0.2	63.10	9	62.41	63.50	-8.9	7,330	-0.12%
2024/06/14	3.4	61.98	1	61.82	61.50	2.4	7,354	0.03%
2024/06/13	2.4	62.96	3	63.25	62.50	-0.7	7,328	-0.01%
2024/06/12	13.1	63.91	8.1	63.73	64.20	4.9	7,310	0.07%
2024/06/11	0	0.00	13.1	63.58	63.00	-13.1	7,234	-0.18%
2024/06/07	1	61.90	9.5	61.89	61.00	-8.5	7,060	-0.12%
2024/06/06	1.4	59.52	2.5	60.02	60.40	-1.1	6,901	-0.02%
2024/06/05	1.4	58.40	10.4	59.88	59.40	-9	6,774	-0.13%
2024/06/04	0.8	58.43	2	59.35	58.80	-1.2	6,650	-0.02%
2024/06/03	6.3	58.99	0	0.00	58.90	6.3	6,533	0.10%
2024/05/31	15	60.46	0	0.00	60.00	15	6,414	0.23%
2024/05/30	0	60.70	1.9	61.81	62.00	-1.9	6,341	-0.03%
2024/05/29	12.2	60.21	9	61.58	61.60	3.2	6,262	0.05%
2024/05/28	4.3	62.36	9	61.91	62.20	-4.7	6,096	-0.08%
2024/05/27	0.1	62.53	1	64.40	64.30	-0.9	6,031	-0.01%
2024/05/24	2	63.54	3.1	63.16	63.70	-1.1	6,077	-0.02%
2024/05/23	2.1	62.58	0	0.00	63.60	2.1	5,991	0.03%
2024/05/22	0.2	62.24	1.1	63.48	62.20	-1	5,822	-0.02%
2024/05/21	14.3	65.73	12	66.53	63.60	2.3	5,667	0.04%
2024/05/20	1	62.90	6.2	66.05	67.10	-5.2	5,401	-0.10%
2024/05/17	3.1	61.06	5.6	61.89	63.30	-2.5	5,105	-0.05%
2024/05/16	0	0.00	6	59.75	60.00	-6	4,892	-0.12%
2024/05/15	1	58.50	2	59.35	58.40	-1	4,804	-0.02%
2024/05/14	2	58.50	1	59.10	58.40	1	4,748	0.02%
2024/05/13	9.1	57.44	9.4	58.85	59.00	-0.3	4,713	-0.01%
2024/05/10	0	0.00	14	58.49	59.80	-14	4,600	-0.30%
2024/05/09	6.8	56.98	0	0.00	56.00	6.8	4,414	0.15%
2024/05/08	2	57.35	1	57.60	57.20	1	4,354	0.02%
2024/05/07	2.2	57.61	0.8	57.70	57.50	1.4	4,325	0.03%
2024/05/06	3	56.73	5	57.88	58.00	-2	4,283	-0.05%
2024/05/03	8	57.49	5	57.60	57.20	3	4,177	0.07%
2024/05/02	5.4	56.88	10	57.78	58.00	-4.6	4,130	-0.11%
2024/04/30	2	55.95	4.7	56.13	56.10	-2.7	3,999	-0.07%
2024/04/29	2	55.75	3.1	55.86	55.70	-1.1	3,948	-0.03%
2024/04/26	0.8	55.24	5	55.42	55.10	-4.2	3,911	-0.11%
2024/04/25	0.2	55.35	0.2	55.90	55.20	0	3,912	0.00%
2024/04/24	0.5	55.22	2	55.60	56.20	-1.5	3,897	-0.04%
2024/04/23	0.2	55.70	7	55.89	56.20	-6.8	3,844	-0.18%
2024/04/22	1	55.20	5.3	55.11	55.90	-4.3	3,695	-0.12%
2024/04/19	7.9	53.42	3.7	53.31	54.00	4.2	3,479	0.12%
2024/04/18	4.9	54.44	3.3	53.93	56.90	1.6	3,252	0.05%
2024/04/17	1.2	55.40	1.2	55.53	55.50	0	3,076	0.00%
2024/04/16	2.9	55.20	5	54.66	54.50	-2.1	3,048	-0.07%
2024/04/15	0.3	55.40	6.4	56.28	56.40	-6.1	2,977	-0.20%
2024/04/12	11.6	55.43	4	55.38	55.20	7.6	2,934	0.26%
2024/04/11	7	55.97	1	56.20	56.00	6	2,906	0.21%
2024/04/10	1.1	55.81	3.1	56.07	56.00	-2	2,915	-0.07%
2024/04/09	1	54.80	2	55.45	55.60	-1	2,856	-0.04%
2024/04/08	2.3	54.58	10	54.75	55.00	-7.8	2,827	-0.27%
2024/04/03	14	54.56	9	54.56	55.30	5	2,806	0.18%
2024/04/02	0	0.00	4.3	52.67	53.00	-4.3	2,726	-0.16%
2024/04/01	1	51.90	9.3	52.03	52.10	-8.3	2,698	-0.31%
2024/03/29	2.2	51.40	3.1	51.79	51.60	-0.9	2,668	-0.03%
2024/03/28	1.4	51.60	5	51.82	51.60	-3.6	2,643	-0.14%
2024/03/27	4.1	50.40	3.1	50.71	51.00	1	2,648	0.04%
2024/03/25	4.6	51.47	4	51.65	50.90	0.6	2,688	0.02%
2024/03/22	2.7	52.44	5.1	52.48	52.50	-2.4	2,684	-0.09%
2024/03/21	3	51.20	0.1	51.50	51.60	2.9	2,634	0.11%
2024/03/20	0.1	50.30	1.2	50.42	50.70	-1.1	2,617	-0.04%
2024/03/19	4	49.95	38.4	49.91	50.60	-34.4	2,564	-1.34%
2024/03/18	13	49.11	3.1	49.34	48.80	9.9	2,465	0.40%
2024/03/15	7.8	48.65	1	48.75	48.60	6.8	2,444	0.28%
2024/03/14	2.4	48.90	4.2	49.01	49.15	-1.8	2,394	-0.07%
2024/03/13	3.2	48.60	5	48.32	48.70	-1.8	2,331	-0.08%
2024/03/12	2	47.68	5	47.95	48.00	-3	2,279	-0.13%
2024/03/11	0.1	47.75	6	47.73	47.50	-5.9	2,256	-0.26%
2024/03/08	1.3	47.99	7	47.95	47.85	-5.7	2,246	-0.25%
2024/03/07	5.1	47.84	24.3	47.84	48.15	-19.2	2,181	-0.88%
2024/03/06	11	47.67	20	47.56	47.85	-9	2,127	-0.42%
2024/03/05	11	46.90	11	47.07	47.40	0	2,085	0.00%
2024/03/04	19	45.68	5	45.69	45.80	14	1,979	0.71%
2024/03/01	0	0.00	3.1	44.65	44.70	-3.1	1,916	-0.16%
2024/02/29	2.1	44.68	6.7	44.76	44.65	-4.6	1,902	-0.24%
2024/02/27	5.2	44.19	43	44.21	44.60	-37.8	1,828	-2.07%
2024/02/26	12	41.19	7.2	41.25	41.45	4.8	1,642	0.29%
2024/02/23	1	40.65	0	0.00	40.70	1	1,632	0.06%
2024/02/22	11	40.66	0	0.00	40.70	11	1,670	0.66%
2024/02/21	1	40.85	0	0.00	40.80	1	1,660	0.06%
2024/02/20	2.1	40.80	0	0.00	40.80	2.1	1,665	0.12%
2024/02/19	4.1	40.85	0	0.00	40.90	4.1	1,659	0.25%
2024/02/16	1	40.85	2	40.85	40.85	-1	1,672	-0.06%
2024/02/15	2	40.73	1.1	40.78	40.90	0.9	1,667	0.05%
2024/02/05	4	40.99	3	41.12	41.15	1	1,653	0.06%
2024/02/02	1	40.60	4	40.55	40.55	-3	1,622	-0.18%
2024/01/30	0.1	40.60	0	0.00	40.65	0.1	1,683	0.01%
2024/01/29	2.4	40.84	0	0.00	40.75	2.4	1,686	0.14%
2024/01/24	0.1	40.70	0	0.00	41.00	0.1	1,697	0.01%
2024/01/23	0.3	40.76	3	40.75	40.85	-2.8	1,713	-0.16%
2024/01/22	3.7	41.04	2	41.30	41.00	1.7	1,702	0.10%
2024/01/19	1.5	40.85	2.2	41.28	41.35	-0.7	1,694	-0.04%
2024/01/18	2	41.08	2	41.10	41.25	0	1,673	0.00%
2024/01/17	2	40.38	4.1	40.61	40.90	-2.1	1,644	-0.13%
2024/01/16	0	0.00	0.2	40.25	40.30	-0.2	1,557	-0.01%
2024/01/15	1	40.45	4	40.53	40.60	-3	1,537	-0.20%
2024/01/11	1	40.60	0.4	40.60	40.80	0.6	1,575	0.04%
2024/01/10	1	40.25	4.3	40.20	40.40	-3.3	1,636	-0.20%
2024/01/09	0	0.00	3	40.47	40.45	-3	1,651	-0.18%
2024/01/08	0.1	40.70	8	40.74	40.75	-7.9	1,655	-0.48%
2024/01/04	3	40.20	9	40.42	40.40	-6	1,659	-0.36%
2024/01/03	0	0.00	17	39.81	39.70	-17	1,634	-1.04%
2023/12/29	0	0.00	16	39.73	39.95	-16	1,618	-0.99%
2023/12/28	11	39.45	2	39.75	39.85	9	1,619	0.56%
2023/12/27	1	39.55	0	0.00	39.50	1	1,606	0.06%
2023/12/26	15	39.40	0	0.00	39.35	15	1,596	0.94%
2023/12/25	1	39.40	4	39.53	39.35	-3	1,593	-0.19%
2023/12/22	2	39.13	0.2	39.25	39.25	1.8	1,596	0.11%
2023/12/21	11	38.96	0	0.00	38.60	11	1,546	0.71%
2023/12/20	6	39.00	1	39.40	39.00	5	1,484	0.34%
2023/12/19	1.2	39.13	10	39.20	39.00	-8.8	1,441	-0.61%
2023/12/18	3	39.70	1	39.80	39.80	2	1,389	0.14%
2023/12/15	0	0.00	4	40.30	39.95	-4	1,343	-0.30%
2023/12/14	2.1	39.95	0	0.00	39.95	2.1	1,315	0.16%
2023/12/13	3.1	39.88	0	0.00	39.70	3.1	1,294	0.24%
2023/12/12	10.1	40.00	0	0.00	40.05	10.1	1,295	0.78%
2023/12/11	3	40.03	2	40.03	40.10	1	1,292	0.08%
2023/12/08	1	40.10	0	0.00	40.15	1	1,287	0.08%
2023/12/07	0.1	40.15	0.1	40.35	40.25	0	1,282	0.00%
2023/12/06	2	40.35	0	0.00	40.35	2	1,278	0.16%
2023/12/05	2	40.35	16.1	40.27	40.30	-14.1	1,272	-1.11%
2023/12/04	1	39.65	1.2	39.71	39.70	-0.2	1,239	-0.02%
2023/12/01	0	0.00	5	39.77	39.85	-5	1,240	-0.40%
2023/11/30	0	0.00	5	39.45	39.40	-5	1,228	-0.41%
2023/11/29	0.1	39.40	0	0.00	39.40	0.1	1,216	0.01%
2023/11/28	0.1	39.45	12	39.44	39.45	-11.9	1,209	-0.98%
2023/11/24	10	39.35	0	0.00	39.35	10	1,203	0.83%
2023/11/23	6.1	39.27	3	39.45	39.40	3.1	1,201	0.26%
2023/11/22	20	39.63	3.2	39.60	39.65	16.8	1,206	1.39%
2023/11/21	0.1	39.00	20	39.02	39.20	-19.9	1,186	-1.68%
2023/11/20	0.1	38.45	0.2	38.40	38.45	-0.1	1,145	0.00%
2023/11/17	1.1	38.50	0	0.00	38.50	1.1	1,140	0.10%
2023/11/16	0.1	38.50	1	38.55	38.60	-1	1,145	-0.08%
2023/11/15	0.1	38.50	0	0.00	38.55	0.1	1,144	0.00%
2023/11/14	3	38.25	0	0.00	38.40	3	1,127	0.27%
2023/11/13	3.2	38.22	0	0.00	38.20	3.2	1,136	0.28%
2023/11/10	3	38.20	3	38.37	38.40	0	1,137	0.00%
2023/11/09	2.1	38.25	0.3	38.15	38.15	1.9	1,142	0.17%
2023/11/08	0	0.00	6	38.52	38.80	-6	1,149	-0.52%
2023/11/07	1	37.85	6	38.00	38.30	-5	1,119	-0.45%
2023/11/06	0.1	37.90	5	38.04	38.00	-5	1,106	-0.45%
2023/11/03	1	37.40	0	0.00	37.75	1	1,093	0.09%
2023/11/02	0.3	37.35	0	0.00	37.30	0.3	1,090	0.03%
2023/10/31	1	37.10	0	0.00	37.15	1	1,142	0.09%
2023/10/30	1	37.60	0.2	37.65	37.55	0.9	1,131	0.08%
2023/10/27	0	0.00	11.5	37.72	37.60	-11.5	1,134	-1.01%
2023/10/26	6	37.60	8	37.50	37.50	-2	1,160	-0.17%
2023/10/25	1.1	37.55	0.1	37.70	37.60	1	1,169	0.09%
2023/10/24	0	37.70	0	0.00	37.75	0	1,172	0.00%
2023/10/20	7	37.87	0.2	38.00	37.95	6.9	1,209	0.57%
2023/10/19	0	0.00	0.3	38.38	38.30	-0.3	1,215	-0.02%
2023/10/18	2	38.50	13	38.43	38.70	-11	1,194	-0.92%
2023/10/16	2.1	37.90	0	0.00	38.00	2.1	1,109	0.19%
2023/10/13	0	0.00	6	37.87	38.00	-6	1,102	-0.54%
2023/10/12	1	37.50	0	0.00	37.65	1	1,079	0.09%
2023/10/11	0.5	37.54	0	0.00	37.80	0.5	1,075	0.05%
2023/10/06	1	37.40	0	0.00	37.35	1	1,067	0.09%
2023/10/05	8	37.34	2	37.50	37.25	6	1,066	0.56%
2023/10/04	0	37.30	6	37.18	37.30	-6	1,061	-0.56%
2023/10/03	1	37.00	0	0.00	37.10	1	1,041	0.10%
2023/09/28	0.1	37.15	0	0.00	37.10	0.1	1,055	0.01%
2023/09/21	0	0.00	10	37.10	37.25	-10	1,087	-0.92%
2023/09/15	0	37.10	20	36.92	37.20	-20	1,131	-1.77%
2023/09/14	4	37.05	0	0.00	37.10	4	1,177	0.34%
2023/09/12	0.1	36.60	0	0.00	36.70	0.1	1,314	0.00%
2023/09/08	1	36.40	1	36.40	36.60	0	1,361	0.00%
2023/09/06	1	36.85	5	36.70	36.70	-4	1,401	-0.29%
2023/09/05	3	37.10	0	0.00	36.90	3	1,413	0.21%
2023/09/01	0	0.00	1.2	37.01	36.90	-1.2	1,459	-0.08%
2023/08/31	1	36.85	1	36.70	36.90	0	1,516	0.00%
2023/08/28	0.3	36.95	1	36.95	36.90	-0.7	1,568	-0.04%
2023/08/24	5	36.50	0	0.00	36.55	5	1,584	0.32%
2023/08/22	0	0.00	1	36.65	36.60	-1	1,610	-0.06%
2023/08/21	0	0.00	11	36.50	36.40	-11	1,622	-0.68%
2023/08/18	5	36.55	0	0.00	36.35	5	1,643	0.31%
2023/08/17	11	36.05	0	0.00	36.30	11	1,660	0.66%
2023/08/16	2.1	36.13	0	0.00	36.25	2.1	1,660	0.13%
2023/08/11	0	0.00	1	36.75	36.55	-1	1,666	-0.06%
2023/08/10	3	36.52	0	0.00	36.55	3	1,671	0.18%
2023/08/08	0	0.00	10	36.42	36.70	-10	1,666	-0.60%
2023/08/07	0	36.55	0	0.00	36.55	0	1,655	0.00%
2023/08/04	2.6	36.73	10.5	36.57	36.70	-8	1,646	-0.48%
2023/08/01	2	36.20	0	0.00	36.15	2	1,591	0.13%
2023/07/31	0	0.00	0	36.30	36.00	0	1,590	0.00%
2023/07/28	5	36.05	0	36.20	36.10	5	1,579	0.32%
2023/07/27	1	36.10	0	0.00	36.05	1	1,561	0.06%
2023/07/26	0	0.00	10	35.65	36.00	-10	1,549	-0.65%
2023/07/25	1	35.70	2	35.65	35.80	-1	1,538	-0.07%
2023/07/24	0	0.00	0.7	36.05	35.95	-0.7	1,505	-0.05%
2023/07/20	0	0.00	7	36.37	36.40	-7	1,488	-0.47%
2023/07/18	0	0.00	2	36.40	36.35	-2	1,467	-0.14%
2023/07/17	0	0.00	6	36.37	36.35	-6	1,459	-0.41%
2023/07/13	0.2	36.20	0	0.00	36.10	0.2	1,442	0.01%
2023/07/12	0	36.10	0	0.00	36.05	0	1,434	0.00%
2023/07/10	26	36.22	7	36.20	36.00	19	1,431	1.33%
2023/07/07	10	36.02	0	0.00	36.10	10	1,430	0.70%
2023/07/04	0.2	35.70	2	35.55	35.55	-1.8	1,379	-0.13%
2023/06/29	0	0.00	1	35.55	35.55	-1	1,409	-0.07%
2023/06/28	1	35.25	1.1	35.30	35.40	-0.1	1,406	0.00%
2023/06/27	2	35.25	0	0.00	35.35	2	1,400	0.14%
2023/06/26	2	35.30	0	0.00	35.55	2	1,403	0.14%
2023/06/21	0	0.00	0	35.75	35.65	0	1,389	0.00%
2023/06/20	1	35.45	1	35.55	35.95	0	1,368	0.00%
2023/06/19	0	0.00	1	35.85	35.85	-1	1,314	-0.08%
2023/06/16	1	35.30	0	0.00	35.30	1	1,239	0.08%
2023/06/14	0	0.00	5.2	35.90	35.90	-5.2	1,149	-0.45%
2023/06/13	0	0.00	1	35.80	35.75	-1	1,156	-0.09%
2023/06/12	7	35.45	15	35.30	35.35	-8	1,126	-0.71%
2023/06/09	0	0.00	2	35.45	35.45	-2	1,120	-0.18%
2023/06/08	0	35.35	0	0.00	35.20	0	1,112	0.00%
2023/06/07	3	35.38	4	35.40	35.35	-1	1,103	-0.09%
2023/06/06	14.1	36.23	0	0.00	36.25	14.1	1,057	1.33%
2023/06/05	3.2	36.17	7	36.22	36.10	-3.8	1,010	-0.38%
2023/06/02	0	0.00	1.4	35.89	35.85	-1.4	984	-0.14%
2023/06/01	2	35.75	3	35.65	35.75	-1	983	-0.10%
2023/05/29	0	35.50	4.1	35.40	35.35	-4.1	964	-0.42%
2023/05/26	0.3	35.33	0	0.00	35.30	0.3	966	0.03%
2023/05/25	2	35.45	0	0.00	35.40	2	965	0.21%
2023/05/24	8	35.83	4	36.00	36.10	4	950	0.42%
2023/05/23	1	35.90	1	36.10	35.90	0	931	0.00%
2023/05/22	1	36.35	0	0.00	36.30	1	910	0.11%
2023/05/19	1.1	36.10	0	0.00	36.15	1.1	899	0.12%
2023/05/18	1.5	35.95	0	0.00	35.95	1.5	902	0.17%
2023/05/16	0.3	35.40	0	0.00	35.40	0.3	906	0.03%
2023/05/15	5	35.04	2	35.05	35.10	3	911	0.33%
2023/05/12	2	35.23	0	0.00	35.10	2	918	0.22%
2023/05/11	3	35.43	0	0.00	35.35	3	926	0.32%
2023/05/10	1.2	35.51	0	0.00	35.45	1.2	931	0.12%
2023/05/09	0.1	35.65	15	35.73	35.60	-14.9	942	-1.58%
2023/05/08	0.5	35.45	26	35.43	35.55	-25.5	942	-2.70%
2023/05/05	16	35.45	0	0.00	35.30	16	966	1.65%
2023/05/04	0	0.00	10	35.80	35.60	-10	972	-1.03%
2023/05/03	1	35.20	0	0.00	35.15	1	962	0.10%
2023/05/02	0	0.00	2	35.35	35.45	-2	1,003	-0.20%
2023/04/28	0.2	35.05	0	0.00	35.25	0.2	1,042	0.02%
2023/04/27	0	0.00	0	34.95	34.85	0	1,046	0.00%
2023/04/26	5	34.84	2	34.90	34.90	3	1,050	0.29%
2023/04/25	15	34.65	0	0.00	34.45	15	1,042	1.44%
2023/04/24	0.1	34.60	0	0.00	34.55	0.1	1,036	0.00%
2023/04/19	0.7	34.70	0	0.00	34.45	0.7	1,081	0.06%
2023/04/18	0.1	34.75	4	34.74	34.75	-3.9	1,092	-0.35%
2023/04/17	5.2	34.50	0	0.00	34.65	5.2	1,111	0.47%
2023/04/14	3	34.50	0	0.00	34.55	3	1,111	0.27%
2023/04/12	0.1	34.75	0	0.00	34.70	0.1	1,126	0.01%
2023/04/11	8.2	34.53	7	34.71	34.80	1.2	1,149	0.10%
2023/04/10	5.2	34.60	8.1	34.65	34.70	-3	1,180	-0.25%
2023/04/07	0.2	35.40	0	0.00	35.45	0.2	1,184	0.02%
2023/03/31	0	35.15	1.1	35.24	35.25	-1.1	1,253	-0.09%
2023/03/30	0.1	34.80	0	0.00	34.75	0.1	1,501	0.01%
2023/03/29	0.4	34.66	0	0.00	34.65	0.4	1,722	0.02%
2023/03/28	0.1	34.65	0	0.00	34.70	0.1	1,940	0.01%
2023/03/27	2	34.55	1	34.60	34.60	1	2,242	0.04%
2023/03/24	3.4	34.27	0	0.00	34.20	3.4	2,463	0.14%
2023/03/23	2	34.35	1	34.35	34.40	1	2,525	0.04%
2023/03/22	2	34.32	1	34.30	34.20	1	2,564	0.04%
2023/03/21	1	33.85	0	0.00	33.90	1	2,601	0.04%
2023/03/20	0.1	33.35	0	0.00	33.55	0.1	2,667	0.00%
2023/03/17	2	33.55	4	33.50	33.55	-2	2,712	-0.07%
2023/03/16	6.8	33.63	1	33.55	33.40	5.8	2,751	0.21%
2023/03/14	1.4	34.28	0	0.00	34.20	1.4	2,756	0.05%
2023/03/13	1.3	34.10	0	0.00	34.60	1.3	2,797	0.05%
2023/03/10	1.5	34.64	0	0.00	34.55	1.5	2,800	0.05%
2023/03/09	0.2	35.04	0	0.00	35.00	0.2	2,818	0.01%
2023/03/08	0	35.00	4	34.95	35.00	-4	2,824	-0.14%
2023/03/07	0.2	34.91	0.1	34.95	35.05	0.2	2,830	0.01%
2023/03/06	5.1	34.75	0.4	34.70	34.70	4.7	2,830	0.17%
2023/03/03	4	34.62	0.4	34.64	34.60	3.6	2,831	0.13%
2023/03/02	0.3	33.95	0	0.00	33.95	0.3	2,833	0.01%
2023/03/01	1.1	33.88	0	0.00	33.80	1.1	2,856	0.04%
2023/02/24	0	34.20	1	34.15	34.10	-1	2,885	-0.03%
2023/02/23	1.1	34.16	1.1	34.16	34.10	0	2,897	0.00%
2023/02/22	2.1	34.13	1	34.25	34.20	1.1	2,900	0.04%
2023/02/21	0.3	34.45	0	0.00	34.40	0.3	2,921	0.01%
2023/02/17	1.2	34.16	1	34.20	34.20	0.2	2,962	0.01%
2023/02/16	0	0.00	1	34.20	34.20	-1	2,993	-0.03%
2023/02/15	0.8	34.40	1	34.30	34.10	-0.2	3,022	-0.01%
2023/02/14	1	34.80	0	0.00	34.85	1	3,039	0.03%
2023/02/13	3	34.60	1	34.55	34.55	2	3,073	0.07%
2023/02/10	1	34.65	2	34.80	34.75	-1	3,067	-0.03%
2023/02/09	1	35.00	1	34.85	34.85	0	3,088	0.00%
2023/02/08	0	35.25	1	35.25	35.30	-1	3,102	-0.03%
2023/02/07	2	35.25	0	0.00	35.40	2	3,122	0.06%
2023/02/06	0	35.30	1	35.60	35.30	-1	3,140	-0.03%
2023/02/03	8	35.35	2	35.30	35.40	6	3,152	0.19%
2023/02/01	0	34.90	0	0.00	34.95	0	3,200	0.00%
2023/01/31	1	35.10	0.6	35.35	34.65	0.4	3,233	0.01%
2023/01/30	1.4	35.15	2	35.33	35.40	-0.7	3,246	-0.02%
2023/01/16	0.4	34.55	0	0.00	34.45	0.4	3,272	0.01%
2023/01/12	0.1	34.45	0	0.00	34.25	0.1	3,354	0.00%
2023/01/10	0.1	34.15	0	0.00	34.25	0.1	3,371	0.00%
2023/01/06	0.2	33.70	0	0.00	34.00	0.2	3,352	0.01%
2022/12/30	0	0.00	2	33.88	33.90	-2	3,370	-0.06%
2022/12/29	1	33.50	2	33.70	33.45	-1	3,373	-0.03%
2022/12/28	0	33.30	0	0.00	33.15	0	3,372	0.00%
2022/12/27	1	33.40	0.1	33.65	33.55	0.9	3,342	0.03%
2022/12/26	2	33.63	1	33.60	33.55	1	3,320	0.03%
2022/12/23	4.1	34.03	1	34.15	33.90	3.1	3,319	0.09%
2022/12/22	11.2	33.92	6	34.26	35.10	5.2	3,296	0.16%
2022/12/21	1	33.65	0	0.00	34.15	1	3,034	0.03%
2022/12/20	1.1	33.35	8	34.33	34.10	-6.9	2,809	-0.24%
2022/12/19	35.1	34.38	2.2	34.00	33.75	32.9	2,605	1.26%
2022/12/16	5.3	36.37	3	36.45	35.80	2.3	2,301	0.10%
2022/12/15	10	35.68	5.1	35.95	36.60	4.9	2,071	0.24%
2022/12/14	7.2	35.70	5.1	35.93	36.00	2.2	2,010	0.11%
2022/12/13	16	35.92	0	0.00	35.85	16	1,964	0.81%
2022/12/12	2.1	35.86	2.2	35.83	35.85	0	1,922	0.00%
2022/12/09	0	0.00	0.1	35.60	35.80	-0.1	1,969	0.00%
2022/12/08	2.2	35.37	0.2	35.17	35.30	2.1	1,932	0.11%
2022/12/07	0	34.75	0.1	34.50	34.75	-0.1	1,907	0.00%
2022/12/06	2.1	34.85	0	0.00	34.25	2.1	1,922	0.11%
2022/12/05	3	35.05	0.6	35.66	35.10	2.4	1,904	0.12%
2022/12/02	0.2	35.00	1	35.00	34.95	-0.8	1,888	-0.04%
2022/12/01	0	0.00	0.1	35.10	35.30	-0.1	1,894	-0.01%
2022/11/28	0.1	34.50	0.1	35.00	35.30	0	1,850	0.00%
2022/11/25	0	34.95	1	35.15	35.00	-1	1,846	-0.05%
2022/11/24	0.1	35.15	0	0.00	35.10	0.1	1,848	0.01%
2022/11/22	2	35.45	1.9	34.88	35.45	0.2	1,819	0.01%
2022/11/18	1	34.45	0	0.00	34.80	1	1,760	0.06%
2022/11/15	0.1	34.44	0	0.00	34.35	0.1	1,683	0.01%
2022/11/14	0	0.00	1.1	34.99	35.05	-1.1	1,675	-0.07%
2022/11/11	0	0.00	0.1	34.45	34.60	-0.1	1,652	0.00%
2022/11/10	0	0.00	0.1	34.00	34.35	-0.1	1,627	-0.01%
2022/11/09	0	0.00	1.1	33.40	33.75	-1.1	1,586	-0.07%
2022/11/07	0.2	32.68	1	32.70	32.80	-0.8	1,552	-0.05%
2022/11/04	0	32.70	1.1	32.55	32.95	-1.1	1,524	-0.07%
2022/11/03	0	0.00	0.1	32.20	32.20	-0.1	1,504	0.00%
2022/11/02	0	0.00	5.2	31.76	32.10	-5.2	1,484	-0.35%
2022/10/28	0	0.00	1	30.50	30.35	-1	1,391	-0.07%
2022/10/27	1.2	30.47	0	0.00	30.50	1.2	1,360	0.09%
2022/10/26	0	0.00	0.2	30.62	30.60	-0.2	1,325	-0.01%
2022/10/24	0	0.00	0	30.80	30.60	0	1,255	0.00%
2022/10/21	1.2	30.29	0	0.00	29.90	1.2	1,230	0.10%
2022/10/20	0.1	30.10	0.1	30.15	31.05	0	1,202	0.00%
2022/10/19	0.1	30.85	0	0.00	30.60	0.1	1,153	0.01%
2022/10/18	0.1	30.80	0	0.00	30.90	0.1	1,137	0.01%
2022/10/17	1.1	30.79	0.1	31.00	30.90	1	1,161	0.09%
2022/10/14	0	0.00	5.2	31.32	31.45	-5.2	1,184	-0.43%
2022/10/13	1.3	30.56	0	0.00	30.05	1.3	1,205	0.11%
2022/10/12	0.5	31.10	0	0.00	31.00	0.5	1,229	0.04%
2022/10/11	0.3	31.31	0	31.15	31.00	0.3	1,256	0.02%
2022/10/07	0.3	32.19	0	0.00	31.95	0.3	1,253	0.02%
2022/10/06	5.2	32.48	0	0.00	32.35	5.2	1,262	0.41%
2022/10/05	3.2	32.69	3	32.98	33.00	0.2	1,273	0.01%
2022/10/03	0.3	33.42	0	0.00	33.25	0.3	1,256	0.03%
2022/09/29	0	0.00	1.2	34.23	33.80	-1.2	1,291	-0.09%
2022/09/28	1.2	33.46	3	33.13	33.05	-1.8	1,305	-0.14%
2022/09/27	0.4	33.45	8	33.48	33.50	-7.6	1,339	-0.57%
2022/09/26	1.1	33.66	5	33.60	33.55	-3.9	1,342	-0.29%
2022/09/23	1	34.05	0	0.00	34.05	1	1,341	0.07%
2022/09/22	0.1	34.19	0	0.00	34.25	0.1	1,369	0.01%
2022/09/21	0	0.00	0.1	34.45	34.30	-0.1	1,366	-0.01%
2022/09/19	0	34.31	3	34.30	34.05	-3	1,372	-0.22%
2022/09/16	1.1	33.97	0	0.00	33.95	1.1	1,385	0.08%
2022/09/15	5.1	34.25	0	0.00	34.30	5.1	1,282	0.40%
2022/09/14	0.2	34.49	0	0.00	34.25	0.2	1,287	0.02%
2022/09/13	0.7	34.94	0	0.00	34.85	0.7	1,305	0.05%
2022/09/12	0.2	35.14	1	35.10	35.25	-0.8	1,306	-0.06%
2022/09/08	1.1	34.06	21	35.61	35.75	-20	1,358	-1.47%
2022/09/07	4.5	34.22	0	0.00	34.20	4.5	1,333	0.34%
2022/09/06	1.5	35.12	0	0.00	35.05	1.5	1,328	0.11%
2022/09/05	0.3	35.58	0	0.00	35.45	0.3	1,335	0.02%
2022/09/01	0.2	34.92	0	0.00	35.05	0.2	1,352	0.02%
2022/08/31	2.1	35.18	0	0.00	35.20	2.1	1,344	0.16%
2022/08/30	5	35.30	0	0.00	35.15	5	1,342	0.37%
2022/08/29	0.9	35.74	0	0.00	35.60	0.9	1,347	0.07%
2022/08/26	0	0.00	1	36.20	36.10	-1	1,353	-0.07%
2022/08/22	0	0.00	1	36.45	36.40	-1	1,376	-0.07%
2022/08/18	1	36.15	7	36.04	35.95	-6	1,389	-0.43%
2022/08/17	1	36.55	10	36.56	36.55	-9	1,414	-0.64%
2022/08/16	0	0.00	0.8	36.37	36.55	-0.8	1,484	-0.05%
2022/08/15	0	0.00	2	36.18	36.35	-2	1,536	-0.13%
2022/08/12	0	0.00	3	36.18	36.20	-3	1,563	-0.19%
2022/08/11	1	36.00	0	0.00	36.00	1	1,579	0.07%
2022/08/09	0.3	35.85	10	35.93	35.95	-9.7	1,639	-0.59%
2022/08/03	0.1	34.65	0	0.00	34.55	0.1	1,744	0.01%
2022/08/02	0	0.00	5	34.70	34.60	-5	1,776	-0.28%
2022/08/01	0.2	34.64	0	0.00	34.60	0.2	1,815	0.01%
2022/07/28	0	34.30	0	0.00	34.20	0	1,826	0.00%
2022/07/27	0	34.00	0	0.00	33.95	0	1,825	0.00%
2022/07/26	1	33.85	0	0.00	33.95	1	1,838	0.05%
2022/07/22	7.1	33.42	15	33.50	33.60	-7.9	1,860	-0.42%
2022/07/21	3	32.77	0	0.00	33.00	3	1,867	0.16%
2022/07/20	10.7	33.03	6	32.95	32.85	4.7	1,897	0.25%
2022/07/19	10.7	32.58	0	0.00	32.90	10.7	1,906	0.56%
2022/07/18	6.2	32.68	5	32.80	32.80	1.2	1,908	0.06%
2022/07/15	7	32.86	0	32.95	32.75	7	1,917	0.36%
2022/07/14	8	33.15	0	0.00	33.00	8	1,981	0.40%
2022/07/13	6.2	33.54	0	0.00	33.40	6.2	1,999	0.31%
2022/07/12	4	34.07	0.9	34.05	34.00	3.1	1,980	0.16%
2022/07/11	7.2	34.30	0.3	34.40	34.30	6.9	1,983	0.35%
2022/07/08	6	34.63	3	34.50	34.35	3	2,000	0.15%
2022/07/07	15	33.05	0	0.00	32.75	15	1,986	0.76%
2022/07/06	1.1	32.68	1.8	32.31	32.00	-0.7	1,968	-0.04%
2022/07/05	1.4	33.54	1	33.75	33.40	0.4	1,939	0.02%
2022/07/04	0	34.51	0.7	34.80	34.75	-0.7	1,912	-0.04%
2022/07/01	2.9	34.82	1.2	34.51	34.35	1.7	1,989	0.09%
2022/06/30	0.4	35.15	0	0.00	35.40	0.4	2,003	0.02%
2022/06/29	1.2	35.85	0	0.00	35.65	1.2	1,984	0.06%
2022/06/28	0	36.20	0	0.00	36.10	0	2,007	0.00%
2022/06/27	0	36.55	2.2	36.51	36.60	-2.2	2,036	-0.11%
2022/06/24	0.1	36.20	0	0.00	36.25	0.1	2,043	0.00%
2022/06/23	0	36.15	0.1	36.48	36.35	-0.1	2,048	-0.01%
2022/06/22	0	36.25	2.1	36.42	36.25	-2.1	2,059	-0.10%
2022/06/21	0	36.20	3	36.27	36.10	-3	2,093	-0.14%
2022/06/20	1.4	35.83	1	35.75	35.40	0.4	2,100	0.02%
2022/06/17	5.2	35.95	0	0.00	35.75	5.2	2,098	0.25%
2022/06/16	1	36.75	0	0.00	36.30	1	2,055	0.05%
2022/06/15	0.1	36.36	0	0.00	36.40	0.1	2,106	0.00%
2022/06/14	0.2	36.19	0	0.00	36.20	0.2	2,118	0.01%
2022/06/13	0.1	36.20	0	0.00	36.30	0.1	2,120	0.00%
2022/06/10	1	36.35	0	0.00	36.50	1	2,144	0.05%
2022/06/09	1.6	36.64	0.2	36.80	36.70	1.5	2,155	0.07%
2022/06/08	0	0.00	0.2	36.72	36.85	-0.2	2,159	-0.01%
2022/06/07	1.1	36.60	0.1	36.65	36.60	1	2,169	0.05%
2022/06/06	0.2	36.22	1.1	36.26	36.25	-0.9	2,185	-0.04%
2022/06/01	0.5	35.95	0.1	36.05	35.90	0.4	2,299	0.02%
2022/05/31	0	0.00	0.1	36.05	35.90	-0.1	2,327	0.00%
2022/05/30	1.1	35.90	1	35.90	35.85	0	2,348	0.00%
2022/05/27	3.2	35.54	0	0.00	35.55	3.2	2,362	0.14%
2022/05/26	1.1	35.69	2	35.60	35.60	-0.9	2,380	-0.04%
2022/05/25	3.2	35.32	0	0.00	35.50	3.2	2,415	0.13%
2022/05/24	9.6	35.94	3	35.75	35.75	6.6	2,435	0.27%
2022/05/23	15.1	38.20	13	38.20	38.35	2.1	2,384	0.09%
2022/05/20	2	38.23	1	38.20	38.20	1	2,385	0.04%
2022/05/19	0.1	37.53	0	0.00	38.05	0.1	2,367	0.00%
2022/05/18	5.1	37.69	1	38.00	37.75	4.1	2,361	0.17%
2022/05/16	2.4	37.53	0	0.00	37.55	2.4	2,349	0.10%
2022/05/13	0.3	37.71	0	0.00	37.55	0.3	2,347	0.01%
2022/05/12	1.1	37.39	1	37.30	37.35	0.1	2,333	0.00%
2022/05/11	12	37.96	0.2	37.95	37.70	11.8	2,325	0.51%
2022/05/10	2	37.85	0.2	38.00	37.80	1.8	2,324	0.08%
2022/05/09	1.6	37.85	0	0.00	37.60	1.6	2,390	0.07%
2022/05/06	1.2	38.39	0	0.00	38.50	1.2	2,382	0.05%
2022/05/05	0.3	38.87	9	38.74	38.85	-8.7	2,409	-0.36%
2022/05/04	1.1	39.00	0	0.00	38.90	1.1	2,404	0.04%
2022/05/03	0.2	39.05	0	0.00	38.90	0.2	2,432	0.01%
2022/04/29	0	39.25	21.4	39.11	39.10	-21.4	2,441	-0.88%
2022/04/28	1	38.95	3	38.95	39.05	-2	2,468	-0.08%
2022/04/27	6.1	39.16	1	39.10	39.30	5.1	2,467	0.21%
2022/04/25	5	40.18	0.2	40.23	40.25	4.8	2,417	0.20%
2022/04/22	0.1	40.80	3	40.90	40.80	-2.9	2,399	-0.12%
2022/04/21	4.1	40.51	0.1	40.40	41.00	4	2,415	0.16%
2022/04/20	0	0.00	8.5	40.92	40.35	-8.5	2,438	-0.35%
2022/04/19	0	0.00	2	40.45	40.55	-2	2,391	-0.08%
2022/04/18	1	39.90	1	39.95	40.10	0	2,427	0.00%
2022/04/15	1	40.10	2	40.25	40.20	-1	2,440	-0.04%
2022/04/14	2.1	40.08	3	40.15	40.10	-0.9	2,454	-0.04%
2022/04/12	2.2	39.81	0	0.00	39.95	2.2	2,457	0.09%
2022/04/11	3.3	39.91	0	0.00	39.90	3.3	2,463	0.13%
2022/04/08	0.2	40.00	0	0.00	39.95	0.2	2,489	0.01%
2022/04/07	5.6	39.69	4	39.83	39.85	1.6	2,520	0.06%
2022/04/06	0	0.00	6	40.54	40.55	-6	2,494	-0.24%
2022/04/01	1.1	40.31	1.5	40.18	40.35	-0.4	2,510	-0.02%
2022/03/31	6	40.31	2	40.35	40.30	4	2,538	0.16%
2022/03/30	5	40.14	3	40.25	40.10	2	2,550	0.08%
2022/03/29	18	39.68	6	39.76	39.75	12	2,724	0.44%
2022/03/28	0	0.00	1	39.60	39.55	-1	2,882	-0.03%
2022/03/25	8	39.34	5.8	39.33	39.35	2.2	3,082	0.07%
2022/03/24	2	39.40	0.5	39.65	39.45	1.5	3,260	0.05%
2022/03/23	7	39.59	7	39.60	39.60	0	3,405	0.00%
2022/03/22	11	39.30	0	0.00	39.30	11	3,421	0.32%
2022/03/21	4	39.40	0	0.00	39.35	4	3,445	0.12%
2022/03/18	12	39.55	0	0.00	39.30	12	3,495	0.34%
2022/03/17	2	39.40	7	39.45	39.40	-5	3,489	-0.14%
2022/03/16	0	0.00	1	39.10	39.30	-1	3,547	-0.03%
2022/03/15	2	38.93	1.1	39.05	38.95	1	3,583	0.03%
2022/03/14	1	39.20	1.1	39.39	39.20	-0.1	3,581	0.00%
2022/03/11	1.1	39.32	0	0.00	39.30	1.1	3,614	0.03%
2022/03/10	1.1	39.51	0	0.00	39.40	1.1	3,669	0.03%
2022/03/09	6.2	39.17	0.4	39.30	39.20	5.8	3,689	0.16%
2022/03/08	5.3	39.34	1	39.10	39.20	4.3	3,692	0.12%
2022/03/07	3.2	39.63	0	0.00	39.70	3.2	3,644	0.09%
2022/03/04	1	40.20	1	40.25	40.15	0	3,625	0.00%
2022/03/03	1.2	40.36	0	0.00	40.50	1.2	3,622	0.03%
2022/03/01	4	40.34	1.1	40.46	40.30	2.9	3,605	0.08%
2022/02/25	4.2	40.36	16	40.55	40.30	-11.8	3,605	-0.33%
2022/02/24	23.1	40.48	2	40.45	40.50	21.1	3,605	0.58%
2022/02/23	1	40.90	1	40.95	41.05	0	3,579	0.00%
2022/02/22	3.1	40.64	15	40.93	40.95	-11.9	3,567	-0.33%
2022/02/21	4	40.53	7.1	40.65	40.60	-3.1	3,547	-0.09%
2022/02/18	1	40.51	0.1	40.55	40.40	0.9	3,565	0.02%
2022/02/17	4.4	40.53	3.1	40.57	40.40	1.3	3,561	0.04%
2022/02/16	0.1	40.45	17	40.30	40.30	-16.9	3,549	-0.48%
2022/02/15	1	40.30	0	0.00	40.25	1	3,562	0.03%
2022/02/14	3.1	40.30	0	0.00	40.30	3.1	3,554	0.09%
2022/02/11	6.7	40.57	0	0.00	40.55	6.7	3,583	0.19%
2022/02/10	4	40.71	0	0.00	40.75	4	3,585	0.11%
2022/02/09	5	40.64	7	40.76	41.05	-2	3,583	-0.05%
2022/02/08	0.1	41.30	4.4	41.41	41.40	-4.3	3,504	-0.12%
2022/02/07	1	41.05	4.5	41.19	41.25	-3.5	3,498	-0.10%
2022/01/26	0.1	40.60	1	40.50	40.55	-0.9	3,500	-0.03%
2022/01/25	3.1	40.30	0	0.00	40.45	3.1	3,521	0.09%
2022/01/24	2	40.10	2	40.35	40.70	0	3,506	0.00%
2022/01/21	1.4	40.38	19.1	40.41	40.40	-17.8	3,494	-0.51%
2022/01/20	1.1	40.64	0	0.00	40.80	1.1	3,483	0.03%
2022/01/19	4.2	40.92	0	0.00	40.95	4.2	3,471	0.12%
2022/01/18	0.1	41.30	1	41.30	41.20	-0.9	3,444	-0.03%
2022/01/17	0	41.25	3	41.15	41.20	-3	3,444	-0.09%
2022/01/14	6.1	41.40	2	41.70	41.45	4.1	3,453	0.12%
2022/01/13	6.5	41.33	0	0.00	41.65	6.5	3,455	0.19%
2022/01/12	3	41.30	6	41.12	41.15	-3	3,406	-0.09%
2022/01/11	9.1	41.22	11	41.41	41.25	-1.9	3,389	-0.06%
2022/01/10	0	0.00	3	40.65	40.70	-3	3,340	-0.09%
2022/01/07	1	40.75	0	0.00	40.50	1	3,332	0.03%
2022/01/06	4.1	40.58	0	0.00	40.50	4.1	3,313	0.12%
2022/01/05	2.2	40.52	1	40.50	40.65	1.2	3,308	0.04%
2022/01/04	0	40.45	0	0.00	40.45	0	3,318	0.00%
2022/01/03	3.5	40.39	2	40.30	40.35	1.5	3,318	0.05%
2021/12/30	7.1	40.74	5	40.60	40.55	2.1	3,299	0.06%
2021/12/29	3.2	40.63	0.5	40.83	40.75	2.7	3,272	0.08%
2021/12/28	9.6	40.50	1	40.50	40.50	8.6	3,238	0.27%
2021/12/27	1.4	40.49	1	40.55	40.50	0.4	3,215	0.01%
2021/12/24	5	40.33	0	40.40	40.35	5	3,203	0.16%
2021/12/23	13	40.13	1.5	40.28	40.35	11.5	3,208	0.36%
2021/12/22	6.3	39.75	0	0.00	39.75	6.3	3,024	0.21%
2021/12/21	26.4	39.85	2.5	40.07	39.80	23.9	2,858	0.83%
2021/12/20	17.4	39.56	2	39.63	39.75	15.4	2,673	0.58%
2021/12/17	21.5	39.41	3	39.32	39.45	18.5	2,514	0.74%
2021/12/16	2	39.35	22	39.54	39.50	-20	2,362	-0.85%
2021/12/15	15.3	39.43	0	0.00	39.50	15.3	2,373	0.64%
2021/12/14	14.1	39.63	0	0.00	39.60	14.1	2,357	0.60%
2021/12/13	3	39.88	0	0.00	39.90	3	2,303	0.13%
2021/12/10	8.3	39.96	0	0.00	40.00	8.3	2,265	0.36%
2021/12/09	0.2	40.30	0	0.00	40.15	0.2	2,197	0.01%
2021/12/08	5	40.08	0	0.00	40.10	5	2,162	0.23%
2021/12/07	2	39.98	0	0.00	40.05	2	2,143	0.09%
2021/12/06	3	40.03	0	0.00	40.10	3	2,095	0.14%
2021/12/03	10	40.42	0	0.00	40.50	10	2,058	0.49%
2021/12/02	1	40.05	0	0.00	40.55	1	2,029	0.05%
2021/12/01	0	0.00	0	40.50	40.60	0	2,011	0.00%
2021/11/26	4	40.76	0	40.95	40.80	4	1,968	0.20%
2021/11/24	3	41.00	0	0.00	41.05	3	1,981	0.15%
2021/11/22	0	41.30	0	0.00	41.25	0	1,949	0.00%
2021/11/19	1	41.50	0	0.00	41.45	1	1,936	0.05%
2021/11/18	0	41.95	3	41.85	41.80	-3	1,940	-0.15%
2021/11/17	0	0.00	5	41.35	41.45	-5	1,927	-0.26%
2021/11/16	5	41.05	1.1	41.06	41.15	4	1,934	0.20%
2021/11/12	2	41.00	1	41.30	41.35	1	2,025	0.05%
2021/11/11	0	0.00	1	41.00	41.00	-1	2,063	-0.05%
2021/11/10	2	40.71	0	41.00	40.90	2	2,072	0.10%
2021/11/09	2	40.88	0	0.00	41.00	2	2,060	0.10%
2021/11/05	2	40.83	0	0.00	40.95	2	2,082	0.10%
2021/11/02	0.1	41.25	0	0.00	41.15	0.1	2,017	0.00%
2021/11/01	1	41.30	0	41.45	41.35	1	1,989	0.05%
2021/10/29	3	41.30	0	0.00	41.50	3	1,985	0.15%
2021/10/28	1	41.60	0	0.00	41.65	1	1,971	0.05%
2021/10/25	0	0.00	1	42.35	42.30	-1	1,950	-0.05%
2021/10/22	0	0.00	6	42.46	42.35	-6	1,961	-0.31%
2021/10/21	1	41.95	0	0.00	41.95	1	1,935	0.05%
2021/10/18	0	0.00	32	41.85	41.75	-32	1,893	-1.69%
2021/10/15	1	41.60	0	0.00	41.65	1	1,915	0.05%
2021/10/12	0	0.00	10	42.30	42.40	-10	1,918	-0.52%
2021/10/08	0	0.00	1.1	42.05	42.10	-1.1	1,898	-0.06%
2021/10/07	0	0.00	1	41.55	41.80	-1	1,898	-0.05%
2021/10/06	1	41.05	0	0.00	41.10	1	1,878	0.05%
2021/10/04	0	0.00	1	41.60	41.50	-1	1,881	-0.05%
2021/10/01	1	41.40	1	41.50	41.45	0	1,882	0.00%
2021/09/29	1	41.85	0	0.00	41.90	1	1,915	0.05%
2021/09/28	0	0.00	2	42.00	42.25	-2	1,945	-0.10%
2021/09/24	0	0.00	1	41.50	41.75	-1	1,942	-0.05%
2021/09/23	3	41.27	0	0.00	41.10	3	1,916	0.16%
2021/09/15	5	42.85	0	0.00	42.85	5	1,792	0.28%
2021/09/08	3	43.75	3	43.45	43.40	0	1,892	0.00%
2021/09/07	0	42.90	0	0.00	43.00	0	1,898	0.00%
2021/09/06	1	43.50	3	43.75	43.30	-2	1,928	-0.10%
2021/09/03	0	0.00	2	44.20	44.05	-2	1,924	-0.10%
2021/09/02	1	44.55	0	0.00	44.20	1	1,935	0.05%
2021/09/01	1	44.00	0	0.00	44.45	1	1,956	0.05%
2021/08/31	0	0.00	2	44.25	43.90	-2	1,968	-0.10%
2021/08/30	9	44.02	12	43.84	44.50	-3	1,999	-0.15%
2021/08/27	6	43.40	0	0.00	43.40	6	2,016	0.30%
2021/08/24	0	0.00	0.5	43.06	43.25	-0.5	2,199	-0.02%
2021/08/23	1	42.75	23.1	42.85	42.70	-22.1	2,237	-0.99%
2021/08/20	2	43.35	0.1	42.91	42.55	1.9	2,258	0.08%
2021/08/19	20	42.88	0	0.00	42.95	20	2,250	0.89%
2021/08/18	9	42.73	8	42.61	42.85	1	2,213	0.05%
2021/08/16	1	40.90	1	40.85	40.85	0	2,109	0.00%
2021/08/13	1	41.20	1.5	41.37	41.30	-0.5	2,114	-0.02%
2021/08/12	0	0.00	2	41.50	41.45	-2	2,119	-0.09%
2021/08/11	0	0.00	3	41.05	41.00	-3	2,115	-0.14%
2021/08/09	1	40.60	0	0.00	40.65	1	2,149	0.05%
2021/08/06	5	40.70	0	0.00	40.75	5	2,189	0.23%
2021/08/05	0	0.00	2	40.65	40.65	-2	2,223	-0.09%
2021/08/04	2.1	40.90	0	0.00	40.75	2.1	2,318	0.09%
2021/08/03	0.1	40.70	1	40.65	40.65	-0.9	2,374	-0.04%
2021/07/30	0	0.00	3	40.65	40.40	-3	2,432	-0.12%
2021/07/28	0	0.00	1	40.55	40.60	-1	2,475	-0.04%
2021/07/26	4	40.80	0	0.00	40.60	4	2,520	0.16%
2021/07/23	0	0.00	0.5	40.90	41.10	-0.5	2,563	-0.02%
2021/07/22	3	41.00	6	41.05	41.00	-3	2,649	-0.11%
2021/07/21	10	40.60	11	40.70	40.95	-1	2,694	-0.04%
2021/07/20	4	40.35	10	40.70	40.35	-6	2,667	-0.22%
2021/07/19	20	40.38	0	0.00	40.40	20	2,683	0.75%
2021/07/16	2	40.65	3	40.70	40.65	-1	2,693	-0.04%
2021/07/15	0	0.00	0.1	40.50	40.50	-0.1	2,696	0.00%
2021/07/14	1	40.40	0	0.00	40.60	1	2,713	0.04%
2021/07/13	1	41.00	0	0.00	40.65	1	2,737	0.04%
2021/07/12	0.5	40.78	11.4	40.81	40.90	-10.9	2,746	-0.40%
2021/07/09	6.1	40.30	0	0.00	40.55	6.1	2,747	0.22%
2021/07/08	3	40.90	0	0.00	40.85	3	2,747	0.11%
2021/07/07	0	0.00	1	41.15	40.85	-1	2,770	-0.04%
2021/07/06	0.1	40.94	18	40.64	41.15	-17.9	2,764	-0.65%
2021/07/02	2	39.30	0.1	39.45	39.40	1.9	2,675	0.07%
2021/07/01	1.2	39.59	0	0.00	39.25	1.2	2,694	0.04%
2021/06/30	0.1	39.60	0.1	39.60	39.85	0	2,683	0.00%
2021/06/29	0	0.00	4	39.55	39.55	-4	2,681	-0.15%
2021/06/28	0	39.75	0	0.00	39.75	0	2,689	0.00%
2021/06/25	0.1	39.85	0	0.00	39.65	0.1	2,694	0.00%
2021/06/21	0.3	39.80	1	39.75	39.55	-0.7	2,692	-0.03%
2021/06/18	0	0.00	2	40.23	40.25	-2	2,667	-0.07%
2021/06/17	0	0.00	1	40.10	40.50	-1	2,639	-0.04%
2021/06/16	1	39.95	0	0.00	40.00	1	2,641	0.04%
2021/06/15	3	40.00	8.1	40.23	40.45	-5.1	2,626	-0.19%
2021/06/11	2	40.00	0	0.00	40.00	2	2,614	0.08%
2021/06/08	4	40.00	0	0.00	40.00	4	2,562	0.16%
2021/06/04	10.1	40.05	1	39.90	39.90	9.1	2,508	0.36%
2021/06/03	18	40.15	8	40.09	40.40	10	2,491	0.40%
2021/06/02	5	41.49	4	41.60	41.65	1	2,405	0.04%
2021/06/01	2	41.40	0	0.00	41.45	2	2,327	0.09%
2021/05/31	7	41.12	0	0.00	41.10	7	2,314	0.30%
2021/05/28	0	0.00	1	41.30	41.30	-1	2,266	-0.04%
2021/05/25	7	40.65	0	0.00	40.25	7	2,297	0.31%
2021/05/24	0	0.00	0	40.60	40.60	0	2,336	0.00%
2021/05/21	0	40.00	0	0.00	40.50	0	2,457	0.00%
2021/05/20	0.2	39.57	3	39.40	39.70	-2.8	2,448	-0.11%
2021/05/18	1	39.50	0	0.00	39.85	1	2,405	0.04%
2021/05/17	0	38.90	0	0.00	38.65	0	2,398	0.00%
2021/05/14	0.1	39.65	0	0.00	39.50	0.1	2,352	0.00%
2021/05/13	2	39.40	0	0.00	39.65	2	2,315	0.09%
2021/05/12	3.1	41.19	0	0.00	40.15	3.1	2,278	0.14%
2021/05/11	0.1	42.90	2	43.25	42.75	-1.9	2,191	-0.09%
2021/05/10	1	43.35	0.3	43.00	43.40	0.7	2,123	0.03%
2021/05/07	1	42.65	0	42.90	42.60	1	2,101	0.05%
2021/05/06	0.1	42.30	0	0.00	42.40	0.1	2,093	0.00%
2021/05/04	0	42.05	0	0.00	42.00	0	2,058	0.00%
2021/04/29	0	0.00	0	43.40	43.25	0	2,024	0.00%
2021/04/28	5	41.75	5	42.70	43.70	0	1,966	0.00%
2021/04/23	0	0.00	6	40.40	40.05	-6	1,835	-0.33%
2021/04/22	8	40.50	3	40.47	40.50	5	1,817	0.28%
2021/04/19	0	40.55	1	40.75	40.75	-1	1,791	-0.06%
2021/04/15	0	0.00	1	40.25	40.45	-1	1,804	-0.06%
2021/04/13	1	40.80	20.4	40.75	40.80	-19.4	1,864	-1.04%
2021/04/12	1	40.20	0	0.00	40.40	1	1,831	0.06%
2021/04/09	0.1	39.95	0	0.00	39.90	0.1	1,805	0.01%
2021/04/07	7	40.00	0	0.00	40.10	7	1,846	0.38%
2021/04/01	1	39.35	0	0.00	39.40	1	1,804	0.06%
2021/03/31	0	0.00	18	39.35	39.40	-18	1,799	-1.00%
2021/03/30	0.1	39.20	0	0.00	39.30	0.1	1,806	0.00%
2021/03/29	1	39.00	4	39.10	39.05	-3	1,837	-0.16%
2021/03/25	0	0.00	0	39.35	39.15	0	1,900	0.00%
2021/03/23	0	0.00	7	39.05	39.00	-7	1,938	-0.36%
2021/03/19	2	38.70	0	0.00	38.75	2	1,956	0.10%
2021/03/18	5	38.85	0	0.00	39.05	5	1,937	0.26%
2021/03/16	2	39.20	0	0.00	39.20	2	1,931	0.10%
2021/03/12	1	39.00	24	39.05	39.00	-23	1,972	-1.17%
2021/03/11	43	39.11	9	39.27	39.10	34	1,976	1.72%
2021/03/10	10	39.15	26	39.02	39.00	-16	1,974	-0.81%
2021/03/08	5	38.75	10	39.10	38.80	-5	1,978	-0.25%
2021/03/05	1	38.80	0	0.00	38.80	1	1,972	0.05%
2021/03/04	8	38.91	0	0.00	38.75	8	2,005	0.40%
2021/03/03	0	0.00	3	39.05	39.10	-3	1,975	-0.15%
2021/03/02	3	38.88	0	0.00	38.70	3	1,965	0.15%
2021/02/26	5	39.04	5.3	39.16	39.20	-0.3	1,947	-0.02%
2021/02/25	0	0.00	12	39.11	39.80	-12	1,951	-0.62%
2021/02/24	50.4	38.82	50	38.93	38.80	0.4	1,900	0.02%
2021/02/23	14	38.20	2	38.65	38.45	12	1,844	0.65%
2021/02/19	1	39.30	0	0.00	39.50	1	1,705	0.06%
2021/02/18	3	39.70	1.1	39.41	39.50	2	1,702	0.11%
2021/02/17	1	39.55	0	0.00	39.40	1	1,713	0.06%
2021/02/05	1.2	39.33	3	39.45	39.20	-1.8	1,704	-0.11%
2021/01/29	3	37.95	0	0.00	37.95	3	1,751	0.17%
2021/01/28	11	38.02	0	0.00	38.05	11	1,735	0.63%
2021/01/27	2	38.25	0	0.00	38.20	2	1,736	0.12%
2021/01/26	12	38.41	0	0.00	38.30	12	1,734	0.69%
2021/01/22	2	38.20	3	38.25	38.25	-1	1,774	-0.06%
2021/01/20	2	38.75	0	0.00	38.45	2	1,873	0.11%
2021/01/19	1	39.55	2	39.60	39.60	-1	1,857	-0.05%
2021/01/18	13	39.40	0	0.00	39.35	13	1,872	0.69%
2021/01/15	1	39.90	1	40.25	39.85	0	1,877	0.00%
2021/01/12	0	0.00	2	39.85	39.90	-2	1,915	-0.10%
2021/01/11	1	40.40	6	40.48	40.50	-5	1,926	-0.26%
2021/01/08	1	40.10	1	40.25	40.40	0	1,912	0.00%
2021/01/07	2	40.20	2	40.05	39.95	0	1,899	0.00%
2021/01/06	0	0.00	2	39.20	39.30	-2	1,848	-0.11%
2021/01/05	16	38.90	2	38.90	38.95	14	1,814	0.77%
2021/01/04	0	0.00	5	38.91	39.05	-5	1,844	-0.27%
2020/12/30	3	38.95	0	0.00	39.10	3	1,851	0.16%
2020/12/21	3	38.27	1	38.20	38.70	2	1,759	0.11%
2020/12/18	2	38.15	0	38.50	38.85	2	1,723	0.12%
2020/12/17	0	38.50	0	0.00	38.50	0	1,671	0.00%
2020/12/16	0	38.40	0	38.60	38.70	0	1,667	0.00%
2020/12/14	4	38.11	0	0.00	38.10	4	1,628	0.25%
2020/12/11	0.1	38.30	1	38.35	38.30	-0.9	1,624	-0.06%
2020/12/09	0	0.00	0.1	38.17	38.20	-0.1	1,600	0.00%
2020/12/08	2	38.15	0	0.00	38.10	2	1,583	0.13%
2020/12/07	0	38.90	10	38.85	38.70	-10	1,560	-0.64%
2020/12/04	7	38.89	0	0.00	39.00	7	1,561	0.45%
2020/12/03	0	0.00	3	38.85	38.85	-3	1,546	-0.19%
2020/12/01	0	0.00	0	38.85	38.50	0	1,508	0.00%
2020/11/30	4	38.46	0	0.00	38.20	4	1,507	0.27%
2020/11/26	1	38.80	0	0.00	38.85	1	1,477	0.07%
2020/11/25	0	0.00	18	38.90	38.80	-18	1,476	-1.22%
2020/11/24	38	38.56	10	38.50	38.40	28	1,472	1.90%
2020/11/20	0	0.00	0.1	38.95	38.95	-0.1	1,428	0.00%
2020/11/16	1	38.95	0.1	39.15	39.00	1	1,508	0.06%
2020/11/09	0	0.00	23	38.95	39.00	-23	1,486	-1.55%
2020/11/06	1	38.55	0	0.00	38.70	1	1,504	0.07%
2020/11/05	1	38.80	0	0.00	38.75	1	1,516	0.07%
2020/11/04	1	38.75	0	0.00	38.95	1	1,521	0.07%
2020/11/02	1	38.30	1	39.00	39.05	0	1,538	0.00%
2020/10/30	20.1	38.90	0	0.00	38.75	20.1	1,574	1.27%
2020/10/28	0.1	39.60	22	39.86	40.00	-22	1,550	-1.42%
2020/10/21	0	0.00	3	39.27	39.50	-3	1,465	-0.20%
2020/10/20	20	39.00	0	0.00	38.85	20	1,445	1.38%
2020/10/13	0.1	38.75	0	0.00	38.90	0.1	1,482	0.01%
2020/10/07	0	0.00	10	38.15	38.10	-10	1,476	-0.68%
2020/10/06	0	0.00	1	37.30	37.30	-1	1,467	-0.07%
2020/10/05	10	37.05	0	0.00	37.05	10	1,491	0.67%
2020/09/29	0	0.00	1	37.00	37.05	-1	1,537	-0.07%
2020/09/28	0	0.00	2	36.85	36.95	-2	1,559	-0.13%
2020/09/24	2	36.65	0	0.00	36.55	2	1,646	0.12%
2020/09/11	1	36.70	63	36.65	36.65	-62	2,953	-2.10%
2020/09/10	63	37.13	3	37.30	37.05	60	3,065	1.96%
2020/09/09	0	0.00	1	36.85	36.85	-1	3,112	-0.03%
2020/09/08	0	0.00	1	36.40	36.65	-1	3,174	-0.03%
2020/09/07	0	0.00	1	36.15	36.40	-1	3,249	-0.03%
2020/09/04	0	0.00	0	36.15	36.15	0	3,338	0.00%
2020/08/28	0	0.00	4	37.11	37.10	-4	3,864	-0.10%
2020/08/26	0	0.00	1	37.10	37.10	-1	3,933	-0.03%
2020/08/25	0	0.00	1	37.40	37.10	-1	3,972	-0.03%
2020/08/17	1	36.90	0	0.00	36.85	1	4,179	0.02%
2020/08/13	0	0.00	2	36.85	36.90	-2	4,184	-0.05%
2020/08/12	0	0.00	2	36.28	36.55	-2	4,187	-0.05%
2020/08/11	1	35.90	0	0.00	35.85	1	4,175	0.02%
2020/08/07	1	36.20	2	36.20	36.30	-1	4,189	-0.02%
2020/08/04	0	0.00	2	36.25	36.30	-2	4,134	-0.05%
2020/08/03	0	0.00	2	35.95	35.90	-2	4,127	-0.05%
2020/07/30	2	35.40	0	0.00	35.45	2	4,100	0.05%
2020/07/27	1	34.95	0	0.00	34.65	1	4,107	0.02%
2020/07/22	0	0.00	10	36.08	36.00	-10	4,124	-0.24%
2020/07/21	10	35.60	1	35.60	35.60	9	4,119	0.22%
2020/07/16	0	35.15	2	35.30	35.15	-2	4,086	-0.05%
2020/07/14	0	0.00	1	34.80	34.70	-1	4,092	-0.02%
2020/07/13	3	35.17	0	0.00	35.30	3	4,081	0.07%
2020/07/10	1	34.85	0	0.00	34.50	1	4,070	0.02%
2020/07/08	0	0.00	2	35.45	35.60	-2	4,041	-0.05%
2020/07/07	1	36.15	0	0.00	35.60	1	4,018	0.02%
2020/07/02	2	35.55	0	0.00	35.55	2	4,014	0.05%
2020/07/01	0	0.00	2	35.60	35.50	-2	3,999	-0.05%
2020/06/30	1	36.00	0	0.00	35.90	1	3,963	0.03%
2020/06/29	10	36.45	10	36.55	36.20	0	3,959	0.00%
2020/06/19	2	38.95	0	0.00	39.50	2	3,256	0.06%
2020/06/18	20	38.25	23	38.38	38.65	-3	3,066	-0.10%
2020/06/17	11	36.05	14	36.51	37.75	-3	2,998	-0.10%
2020/06/15	2	35.38	32	35.56	35.05	-30	3,061	-0.98%
2020/06/12	0	0.00	134	35.73	36.00	-134	3,121	-4.29%	大賣/鉅額交易
2020/06/11	28	36.63	71	37.34	36.80	-43	3,132	-1.37%
2020/06/10	0	0.00	2	37.05	37.15	-2	3,161	-0.06%
2020/06/09	42	36.56	28	36.62	37.25	14	3,172	0.44%
2020/06/08	1	36.30	33	36.14	36.35	-32	3,100	-1.03%
2020/06/05	2	33.10	21	33.19	33.05	-19	2,886	-0.66%
2020/06/04	3	32.92	6	33.09	33.10	-3	2,914	-0.10%
2020/06/03	10	32.60	0	0.00	32.80	10	2,933	0.34%
2020/06/01	0	0.00	10	32.00	31.90	-10	2,918	-0.34%
2020/05/29	10	31.41	0	0.00	31.10	10	2,913	0.34%
2020/05/28	54	31.91	0	0.00	31.65	54	2,895	1.87%
2020/05/26	25	33.53	0	0.00	33.85	25	2,745	0.91%
2020/05/25	0	0.00	55	32.95	33.25	-55	2,729	-2.02%
2020/05/22	55	32.64	0	0.00	32.55	55	2,736	2.01%
2020/05/19	0	0.00	2	32.98	32.95	-2	2,861	-0.07%
2020/05/18	0	0.00	10	32.69	32.60	-10	2,873	-0.35%
2020/05/15	15	32.35	77	32.39	32.10	-62	2,860	-2.17%
2020/05/14	32	32.53	6	32.55	32.35	26	2,852	0.91%
2020/05/13	32	32.66	0	0.00	32.65	32	2,839	1.13%
2020/05/11	0	0.00	35	32.61	32.60	-35	2,835	-1.23%
2020/05/08	2	32.00	66	32.07	31.90	-64	2,838	-2.25%
2020/05/07	0	0.00	30	31.80	31.80	-30	2,852	-1.05%
2020/05/04	10	30.97	1	31.05	30.90	9	2,878	0.31%
2020/04/30	1	31.95	11	32.19	31.95	-10	2,867	-0.35%
2020/04/29	20	31.25	2	31.28	31.10	18	2,864	0.63%
2020/04/28	1	30.40	0	0.00	30.40	1	2,868	0.03%
2020/04/23	1	29.75	0	0.00	29.55	1	2,915	0.03%
2020/04/22	1	29.15	1	29.10	29.60	0	2,911	0.00%
2020/04/21	20	29.74	23	29.23	29.15	-3	2,910	-0.10%
2020/04/20	11	30.35	5	30.37	30.55	6	2,880	0.21%
2020/04/17	1	30.55	25	30.70	30.60	-24	2,885	-0.83%
2020/04/16	18	29.91	0	0.00	29.85	18	2,861	0.63%
2020/04/15	35	30.41	0	0.00	30.40	35	2,869	1.22%
2020/04/14	0	0.00	1	30.30	30.30	-1	2,897	-0.03%
2020/04/13	46	29.92	0	0.00	29.70	46	2,985	1.54%
2020/04/10	1	30.10	1	30.20	30.25	0	3,041	0.00%
2020/04/07	2	29.23	98	29.18	29.35	-96	3,044	-3.15%
2020/04/06	3	28.40	0	0.00	28.45	3	2,982	0.10%
2020/04/01	1	28.15	0	0.00	28.40	1	2,964	0.03%
2020/03/31	20	28.09	0	0.00	28.35	20	2,965	0.67%
2020/03/30	14	28.15	2	28.00	27.95	12	2,925	0.41%
2020/03/26	1	28.45	0	0.00	28.60	1	2,879	0.03%
2020/03/25	5	28.74	0	0.00	28.75	5	2,876	0.17%
2020/03/24	1	26.90	2	27.83	28.20	-1	2,811	-0.04%
2020/03/23	3	25.58	3	26.20	26.10	0	2,779	0.00%
2020/03/20	32	26.86	0	0.00	27.00	32	2,744	1.17%
2020/03/19	28	26.00	0	0.00	25.65	28	2,670	1.05%
2020/03/18	3	28.40	0	0.00	28.45	3	2,510	0.12%
2020/03/16	9	29.86	0	0.00	29.10	9	2,295	0.39%
2020/03/13	32	30.74	22	31.08	31.95	10	2,179	0.46%
2020/03/12	14	34.09	15	33.63	33.80	-1	2,061	-0.05%
2020/03/11	2	36.35	0	0.00	36.15	2	1,981	0.10%
2020/03/09	8	36.15	6	36.40	36.25	2	1,944	0.10%
2020/03/06	2	36.90	0	0.00	37.40	2	1,885	0.11%
2020/03/05	2	37.30	13	37.44	37.45	-11	1,855	-0.59%
2020/03/04	0	0.00	5	37.20	37.15	-5	1,832	-0.27%
2020/03/03	1	36.50	0	0.00	36.50	1	1,792	0.06%
2020/02/27	7	37.16	0	0.00	36.75	7	1,718	0.41%
2020/02/25	2	37.00	1	37.00	37.35	1	1,678	0.06%
2020/02/24	64	37.49	0	0.00	37.45	64	1,650	3.88%
2020/02/21	0	0.00	2	37.70	38.00	-2	1,621	-0.12%
2020/02/20	0	0.00	1	37.05	37.05	-1	1,555	-0.06%
2020/02/19	0	0.00	2	35.65	36.00	-2	1,481	-0.13%
2020/02/17	0	0.00	2	35.80	36.00	-2	1,437	-0.14%
2020/02/11	1	35.75	28	35.55	35.85	-27	1,405	-1.92%
2020/02/10	9	34.88	8	35.08	34.90	1	1,392	0.07%
2020/02/03	4	33.50	0	0.00	33.50	4	1,373	0.29%
2020/01/31	9	34.18	0	0.00	34.30	9	1,339	0.67%
2020/01/30	9	34.16	1	34.20	34.20	8	1,312	0.61%
2020/01/15	3	34.65	0	0.00	34.90	3	1,222	0.25%
2020/01/14	30	34.70	0	0.00	34.70	30	1,223	2.45%
2020/01/09	20	34.58	15	34.70	34.45	5	1,225	0.41%
2020/01/08	70	34.92	20	34.84	34.70	50	1,213	4.12%
2020/01/07	61	35.25	5	35.65	35.60	56	1,175	4.76%
2020/01/06	10	34.30	1	34.50	34.65	9	1,084	0.83%
2020/01/02	2	33.45	0	0.00	33.65	2	1,017	0.20%
2019/12/30	0.1	33.65	0	0.00	33.70	0.1	998	0.01%
2019/12/27	0.5	33.60	0	0.00	33.65	0.5	990	0.05%
2019/12/20	1	33.15	1	33.20	33.25	0	928	0.00%
2019/12/12	5	32.85	0	0.00	32.95	5	936	0.53%
2019/12/11	0	0.00	6	32.88	32.85	-6	948	-0.63%
2019/12/10	0	0.00	1	33.00	33.00	-1	951	-0.11%
2019/12/09	10	33.05	0	0.00	33.05	10	970	1.03%
2019/11/20	0	0.00	15	32.50	32.50	-15	1,032	-1.45%
2019/10/29	0.1	31.70	0	0.00	31.70	0.1	1,345	0.01%
2019/10/22	0.3	31.85	0	0.00	31.85	0.3	1,372	0.02%
2019/10/18	0.3	31.50	0	0.00	31.65	0.3	1,371	0.02%
2019/10/15	0	0.00	1	30.90	30.90	-1	1,438	-0.07%
2019/10/07	1	30.85	0	0.00	30.85	1	1,502	0.07%
2019/10/03	0	0.00	1	31.00	31.10	-1	1,629	-0.06%
2019/09/27	2.5	30.91	0	0.00	30.85	2.5	1,844	0.14%
2019/09/25	1	31.05	0	0.00	31.20	1	1,900	0.05%
2019/09/24	1	31.40	0	0.00	31.40	1	1,903	0.05%
2019/09/19	0.1	31.70	0	0.00	31.80	0.1	1,875	0.01%
2019/09/18	1.1	31.55	0	0.00	31.50	1.1	1,886	0.06%
2019/09/17	2	31.88	0	0.00	31.80	2	1,852	0.11%
2019/09/16	1	32.15	1	31.75	32.15	0	1,851	0.00%
2019/09/11	1	31.55	0	0.00	31.50	1	1,840	0.05%
2019/09/10	1	31.00	0	0.00	31.05	1	1,817	0.06%
2019/09/09	4	30.89	0	0.00	30.85	4	1,803	0.22%
2019/09/04	1	30.90	0	0.00	30.95	1	1,763	0.06%
2019/08/29	0	0.00	20	30.45	30.50	-20	1,753	-1.14%
2019/08/26	1	30.25	0	0.00	30.25	1	1,738	0.06%
2019/08/23	3	30.63	0	0.00	30.55	3	1,737	0.17%
2019/08/15	20	30.20	0	0.00	30.25	20	1,784	1.12%
2019/08/14	2	30.80	4	30.50	30.45	-2	1,801	-0.11%
2019/08/12	1	30.55	0	0.00	30.40	1	1,750	0.06%
2019/08/07	1	29.95	0	0.00	29.90	1	1,690	0.06%
2019/08/06	2	30.25	0	0.00	30.25	2	1,657	0.12%
2019/08/02	1	30.75	0	0.00	30.80	1	1,607	0.06%
2019/07/31	3	32.05	0	0.00	31.90	3	1,579	0.19%
2019/07/18	0	0.00	1	32.40	32.45	-1	1,530	-0.07%
2019/07/10	0	0.00	2	33.30	33.80	-2	1,345	-0.15%
2019/07/09	2	33.00	10	33.00	33.00	-8	1,291	-0.62%
2019/07/08	0	0.00	1	34.35	34.35	-1	1,206	-0.08%
2019/07/05	6	34.16	0	0.00	34.20	6	1,069	0.56%
2019/07/01	0	0.00	2	33.95	34.00	-2	970	-0.21%
2019/06/28	1	33.95	0	0.00	33.80	1	962	0.10%
2019/06/18	2	32.90	0	0.00	33.00	2	1,049	0.19%
2019/06/06	1	33.45	0	0.00	33.45	1	1,070	0.09%
2019/05/31	0	0.00	1	33.25	33.20	-1	1,121	-0.09%
2019/05/30	0	0.00	7	33.15	33.20	-7	1,128	-0.62%
2019/05/29	7	32.75	0	0.00	32.75	7	1,144	0.61%
2019/05/28	10	33.60	0	0.00	32.65	10	1,162	0.86%
2019/05/21	0	0.00	22	33.89	34.25	-22	1,098	-2.00%
2019/05/17	0	0.00	25	33.35	33.10	-25	1,078	-2.32%
2019/05/16	0	0.00	20	33.35	33.25	-20	1,071	-1.87%
2019/05/15	0	0.00	18	33.20	33.30	-18	1,088	-1.65%
2019/05/14	3	33.00	0	0.00	33.25	3	1,107	0.27%
2019/05/08	65	33.19	0	0.00	33.15	65	1,121	5.80%
2019/05/06	15	33.30	0	0.00	33.10	15	1,112	1.35%
2019/05/03	2	33.30	0	0.00	33.35	2	1,087	0.18%
2019/04/08	0	0.00	1	32.65	32.65	-1	1,160	-0.09%
2019/03/26	1	32.50	0	0.00	32.10	1	1,108	0.09%
2019/03/22	2	33.05	0	0.00	33.10	2	1,129	0.18%
2019/03/08	0	0.00	1	34.05	34.05	-1	1,064	-0.09%
2019/03/07	0	0.00	12	34.09	33.90	-12	1,065	-1.13%
2019/03/06	10	33.95	4	34.28	34.25	6	1,053	0.57%
2019/03/05	1	32.70	2	32.75	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	1	32.25	33.00	-1	980	-0.10%
2019/02/26	2	31.50	0	0.00	31.40	2	932	0.21%
2019/02/25	5	31.40	0	0.00	31.35	5	933	0.54%
2019/02/22	0	0.00	2	31.50	31.20	-2	934	-0.21%
2019/02/19	0	0.00	2	31.35	31.50	-2	929	-0.22%
2019/01/22	0	0.00	5	29.30	29.35	-5	1,022	-0.49%
2019/01/18	0	0.00	1	29.40	29.45	-1	1,037	-0.10%
2019/01/11	2	28.45	0	0.00	28.50	2	1,023	0.20%
2019/01/07	0	0.00	2	28.50	28.50	-2	1,025	-0.20%
2019/01/03	7	28.12	0	0.00	28.05	7	1,082	0.65%
2018/12/26	1	29.00	0	0.00	29.05	1	1,049	0.10%
2018/12/21	1	29.00	0	0.00	29.15	1	1,090	0.09%
2018/11/12	0	0.00	5	31.35	31.45	-5	1,033	-0.48%
2018/11/09	0	0.00	2	30.98	31.30	-2	1,022	-0.20%
2018/11/05	3	28.15	0	0.00	28.40	3	966	0.31%
2018/10/31	0	0.00	1	29.10	29.55	-1	917	-0.11%
2018/10/11	0	0.00	2	29.43	29.00	-2	836	-0.24%
2018/10/09	0	0.00	20	30.45	30.40	-20	798	-2.50%
2018/10/04	1	30.55	0	0.00	30.55	1	778	0.13%
2018/10/03	2	30.80	0	0.00	30.85	2	771	0.26%
2018/10/02	1	31.15	0	0.00	31.15	1	764	0.13%
2018/10/01	0	0.00	2	31.35	31.35	-2	768	-0.26%
2018/09/26	0	0.00	1	31.10	31.10	-1	722	-0.14%
2018/09/19	0	0.00	1	31.05	30.90	-1	722	-0.14%
2018/09/14	1	30.60	0	0.00	30.80	1	727	0.14%
2018/09/12	0	0.00	1	30.10	30.40	-1	734	-0.14%
2018/08/27	1	30.50	0	0.00	30.55	1	925	0.11%
2018/08/16	1	30.40	0	0.00	30.60	1	975	0.10%
2018/08/13	1	31.50	0	0.00	31.45	1	961	0.10%
2018/08/10	0	0.00	3	32.70	32.60	-3	955	-0.31%
2018/08/07	0	0.00	1	32.95	32.80	-1	983	-0.10%
2018/08/03	0	0.00	2	32.50	32.30	-2	1,001	-0.20%
2018/07/02	1	31.90	0	0.00	31.85	1	1,175	0.09%
2018/06/19	8	33.29	0	0.00	33.35	8	1,152	0.69%
2018/06/12	1	34.00	0	0.00	34.10	1	1,151	0.09%
2018/06/08	16	33.78	0	0.00	33.85	16	1,180	1.36%
2018/06/01	0	0.00	3	35.28	35.40	-3	1,060	-0.28%
2018/05/31	3	34.85	0	0.00	35.00	3	1,033	0.29%
2018/05/29	1	35.30	0	0.00	35.30	1	1,070	0.09%
2018/05/18	3	34.50	0	0.00	34.20	3	1,093	0.27%
2018/05/11	1	35.00	0	0.00	35.35	1	1,137	0.09%
2018/05/10	0	0.00	0.1	34.55	34.55	-0.1	1,119	-0.01%
2018/05/04	2	34.50	10	34.40	34.15	-8	1,114	-0.72%
2018/04/26	1	35.25	0	0.00	35.25	1	1,102	0.09%
2018/04/16	2	35.13	0	0.00	35.10	2	1,270	0.16%
2018/03/29	1	36.90	0	0.00	36.90	1	1,363	0.07%
2018/03/27	10	37.48	0	0.00	37.20	10	1,349	0.74%
2018/03/16	0	0.00	1	38.30	38.10	-1	1,366	-0.07%
2018/03/05	1	37.50	0	0.00	37.30	1	1,571	0.06%
2018/03/02	1	39.05	1	39.10	38.90	0	1,522	0.00%
2018/03/01	0	0.00	2	39.70	39.60	-2	1,508	-0.13%
2018/02/06	2	38.80	3	38.75	39.10	-1	1,443	-0.07%
2018/02/05	1	40.70	0	0.00	40.65	1	1,409	0.07%
2018/01/25	1	41.75	0	0.00	41.85	1	1,364	0.07%
2018/01/16	2	41.45	0	0.00	41.45	2	1,242	0.16%
2018/01/15	1	42.00	0	0.00	41.10	1	1,230	0.08%
2018/01/12	0	0.00	3	41.85	42.05	-3	1,240	-0.24%
2018/01/05	1	40.50	0	0.00	40.15	1	1,148	0.09%
2018/01/04	2	38.45	4	38.50	38.50	-2	1,108	-0.18%