京城銀 (2809)-國泰-台南券商分點個股進出

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

京城銀

(2809)

可現股當沖

股價
59.0
漲跌
▼0.8
漲幅
-1.34%
成交量
7,581張
產業
上市金融類股
448人加入追蹤

立即追蹤
本地時間:14:30

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

京城銀 (2809)籌碼相關－國泰-台南券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

國泰-台南券商分點個股進出
國泰-台南券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/13	15	57.97	16.1	58.32	59.00	-1.1	4,713	-0.02%
2024/05/10	6	58.15	30.3	58.46	59.80	-24.3	4,600	-0.53%
2024/05/09	6.8	56.52	1.4	56.77	56.00	5.4	4,414	0.12%
2024/05/08	6.1	57.48	5.5	57.95	57.20	0.7	4,354	0.02%
2024/05/07	4	57.80	9.3	57.91	57.50	-5.3	4,325	-0.12%
2024/05/06	12	57.34	13.3	57.96	58.00	-1.3	4,283	-0.03%
2024/05/03	12.4	57.35	4.8	57.52	57.20	7.6	4,177	0.18%
2024/05/02	0	0.00	24.2	57.97	58.00	-24.2	4,130	-0.59%
2024/04/30	0.2	55.80	1	56.40	56.10	-0.8	3,999	-0.02%
2024/04/29	8	55.66	11.1	55.94	55.70	-3.1	3,948	-0.08%
2024/04/26	3	55.03	4	55.05	55.10	-1	3,911	-0.03%
2024/04/25	10.3	55.43	7	55.50	55.20	3.3	3,912	0.08%
2024/04/24	12	55.26	9	55.56	56.20	3	3,897	0.08%
2024/04/23	13	55.82	7.1	56.01	56.20	5.9	3,844	0.15%
2024/04/22	13	55.14	33.3	55.24	55.90	-20.3	3,695	-0.55%
2024/04/19	31.4	53.27	19	53.47	54.00	12.4	3,479	0.36%
2024/04/18	23.3	53.93	29	55.03	56.90	-5.7	3,252	-0.18%
2024/04/17	4	55.35	5.1	55.60	55.50	-1.1	3,076	-0.03%
2024/04/16	26.5	54.73	19.2	54.71	54.50	7.2	3,048	0.24%
2024/04/15	6	56.13	12.2	55.80	56.40	-6.2	2,977	-0.21%
2024/04/12	11.7	55.35	5.5	55.68	55.20	6.2	2,934	0.21%
2024/04/11	3.1	55.87	2.4	56.11	56.00	0.7	2,906	0.02%
2024/04/10	5	56.02	5.4	56.24	56.00	-0.4	2,915	-0.01%
2024/04/09	1	54.60	3.1	55.56	55.60	-2.1	2,856	-0.07%
2024/04/08	11.1	54.70	4.5	54.90	55.00	6.6	2,827	0.23%
2024/04/03	16.5	54.06	4.3	54.65	55.30	12.3	2,806	0.44%
2024/04/02	2	52.70	1.7	52.53	53.00	0.3	2,726	0.01%
2024/04/01	1.1	51.82	1.2	51.99	52.10	-0.1	2,698	0.00%
2024/03/29	4.3	51.38	4	51.60	51.60	0.3	2,668	0.01%
2024/03/28	0	0.00	4.4	51.82	51.60	-4.4	2,643	-0.17%
2024/03/27	6.1	50.47	2	50.75	51.00	4.1	2,648	0.15%
2024/03/26	3.1	50.34	20	50.40	50.50	-17	2,679	-0.63%
2024/03/25	11.3	51.29	1	50.90	50.90	10.3	2,688	0.38%
2024/03/22	1.1	52.50	9.3	52.62	52.50	-8.2	2,684	-0.31%
2024/03/21	2	51.10	1	51.48	51.60	1	2,634	0.04%
2024/03/20	2	50.15	2.8	50.57	50.70	-0.8	2,617	-0.03%
2024/03/19	0.2	50.33	33.3	49.65	50.60	-33	2,564	-1.29%
2024/03/18	0	48.90	1	49.20	48.80	-1	2,465	-0.04%
2024/03/15	1.1	48.58	0	0.00	48.60	1.1	2,444	0.04%
2024/03/14	2.1	48.91	7.3	49.09	49.15	-5.1	2,394	-0.21%
2024/03/13	0.1	48.50	8.5	48.35	48.70	-8.5	2,331	-0.36%
2024/03/12	0	0.00	3.1	47.98	48.00	-3.1	2,279	-0.14%
2024/03/11	2.1	47.50	0	0.00	47.50	2.1	2,256	0.09%
2024/03/08	5	47.79	2.4	47.75	47.85	2.6	2,246	0.11%
2024/03/07	3	47.83	6	48.01	48.15	-3	2,181	-0.14%
2024/03/06	6	47.30	9	47.64	47.85	-3	2,127	-0.14%
2024/03/05	17	47.16	19.6	46.79	47.40	-2.6	2,085	-0.13%
2024/03/04	3	45.58	11.4	45.39	45.80	-8.4	1,979	-0.42%
2024/03/01	1.3	44.49	2	44.65	44.70	-0.8	1,916	-0.04%
2024/02/29	2.3	44.70	3	44.78	44.65	-0.7	1,902	-0.04%
2024/02/27	3.3	44.33	39.2	44.17	44.60	-35.9	1,828	-1.96%
2024/02/26	0	0.00	7.4	41.26	41.45	-7.4	1,642	-0.45%
2024/02/23	0.4	40.65	0	0.00	40.70	0.4	1,632	0.02%
2024/02/22	1.3	40.68	3.8	40.76	40.70	-2.6	1,670	-0.15%
2024/02/21	0.1	40.80	3	40.88	40.80	-2.9	1,660	-0.17%
2024/02/20	1.1	40.89	0	0.00	40.80	1.1	1,665	0.07%
2024/02/16	1	40.70	1.3	40.85	40.85	-0.3	1,672	-0.02%
2024/02/15	5	40.82	2	40.83	40.90	3	1,667	0.18%
2024/02/05	8	41.05	14	41.03	41.15	-6	1,653	-0.36%
2024/02/02	1	40.50	1	40.60	40.55	0	1,622	0.00%
2024/02/01	0.3	40.81	2	40.93	40.85	-1.8	1,634	-0.11%
2024/01/31	0	0.00	0.1	40.80	40.75	-0.1	1,665	-0.01%
2024/01/30	1.2	40.64	0	0.00	40.65	1.2	1,683	0.07%
2024/01/29	2.2	40.80	0	0.00	40.75	2.2	1,686	0.13%
2024/01/26	0	0.00	1	41.15	41.20	-1	1,694	-0.06%
2024/01/25	0	0.00	3.2	41.27	41.20	-3.2	1,700	-0.19%
2024/01/24	0	0.00	3	40.95	41.00	-3	1,697	-0.18%
2024/01/23	0.2	40.73	1.7	40.70	40.85	-1.5	1,713	-0.09%
2024/01/22	0.1	40.95	0	0.00	41.00	0.1	1,702	0.01%
2024/01/19	0	0.00	2	41.02	41.35	-2	1,694	-0.12%
2024/01/18	0	0.00	0.4	40.84	41.25	-0.4	1,673	-0.02%
2024/01/17	0.2	40.20	2	40.55	40.90	-1.8	1,644	-0.11%
2024/01/16	0.6	40.24	0.3	40.25	40.30	0.3	1,557	0.02%
2024/01/15	0	0.00	1	40.60	40.60	-1	1,537	-0.07%
2024/01/12	0	0.00	4	40.45	40.60	-4	1,551	-0.26%
2024/01/11	0.1	40.80	2	40.73	40.80	-1.9	1,575	-0.12%
2024/01/10	0.1	40.25	0	0.00	40.40	0.1	1,636	0.01%
2024/01/09	1	40.40	0	0.00	40.45	1	1,651	0.06%
2024/01/08	2	40.73	219.1	40.60	40.75	-217.1	1,655	-13.11%	大賣/鉅額交易
2024/01/05	0	0.00	1	40.75	40.60	-1	1,674	-0.06%
2024/01/04	1.3	40.39	2.5	40.20	40.40	-1.3	1,659	-0.08%
2024/01/03	0.1	39.65	0	0.00	39.70	0.1	1,634	0.01%
2024/01/02	0	39.70	0	0.00	40.00	0	1,624	0.00%
2023/12/29	0.4	39.90	2.2	39.92	39.95	-1.9	1,618	-0.12%
2023/12/27	0	0.00	0.2	39.45	39.50	-0.2	1,606	-0.01%
2023/12/26	0	39.50	0	0.00	39.35	0	1,596	0.00%
2023/12/22	0.1	39.40	11	39.45	39.25	-10.9	1,596	-0.68%
2023/12/21	3	38.85	0.6	39.00	38.60	2.4	1,546	0.16%
2023/12/20	1	39.00	5	39.04	39.00	-4	1,484	-0.27%
2023/12/19	13	39.04	2	39.45	39.00	11	1,441	0.76%
2023/12/18	0	0.00	5	40.25	39.80	-5	1,389	-0.36%
2023/12/15	0.1	39.90	2	40.28	39.95	-2	1,343	-0.15%
2023/12/14	0	39.95	2	40.05	39.95	-2	1,315	-0.15%
2023/12/13	0.1	39.98	1	39.85	39.70	-0.9	1,294	-0.07%
2023/12/12	0	0.00	2	40.10	40.05	-2	1,295	-0.15%
2023/12/11	1	40.00	2.5	40.05	40.10	-1.5	1,292	-0.12%
2023/12/08	0.1	40.20	8	40.15	40.15	-7.9	1,287	-0.61%
2023/12/07	0.2	40.25	0	0.00	40.25	0.2	1,282	0.01%
2023/12/05	0	0.00	253.5	40.27	40.30	-253.5	1,272	-19.93%	大賣/鉅額交易
2023/12/04	0.5	39.70	0.6	39.85	39.70	-0.1	1,239	0.00%
2023/11/30	0	39.35	11	39.23	39.40	-11	1,228	-0.89%
2023/11/29	0.1	39.41	0.1	39.60	39.40	0	1,216	0.00%
2023/11/28	0.5	39.45	0	0.00	39.45	0.5	1,209	0.04%
2023/11/22	0	0.00	1	39.40	39.65	-1	1,206	-0.08%
2023/11/21	8	39.15	20.5	38.84	39.20	-12.5	1,186	-1.05%
2023/11/20	12	38.40	0	0.00	38.45	12	1,145	1.05%
2023/11/16	0	38.55	0	0.00	38.60	0	1,145	0.00%
2023/11/13	1	38.25	0	0.00	38.20	1	1,136	0.09%
2023/11/08	0	0.00	13.3	38.70	38.80	-13.3	1,149	-1.16%
2023/11/07	0	0.00	1	38.30	38.30	-1	1,119	-0.09%
2023/11/06	0.4	38.02	1.5	38.08	38.00	-1.1	1,106	-0.10%
2023/11/01	1.3	37.34	0	0.00	37.15	1.3	1,092	0.11%
2023/10/31	2.7	37.23	0	0.00	37.15	2.7	1,142	0.24%
2023/10/30	1.3	37.61	0	0.00	37.55	1.3	1,131	0.11%
2023/10/26	1	37.40	0.5	37.55	37.50	0.5	1,160	0.04%
2023/10/25	2	37.63	0	0.00	37.60	2	1,169	0.17%
2023/10/23	4	37.74	0	0.00	37.70	4	1,182	0.34%
2023/10/20	1	37.90	0	0.00	37.95	1	1,209	0.08%
2023/10/19	0	38.80	1	38.60	38.30	-1	1,215	-0.08%
2023/10/18	0	38.30	0.3	38.50	38.70	-0.2	1,194	-0.02%
2023/10/17	0	0.00	1	38.10	38.15	-1	1,125	-0.09%
2023/10/13	0	0.00	3	38.05	38.00	-3	1,102	-0.27%
2023/10/12	0	37.60	0	0.00	37.65	0	1,079	0.00%
2023/10/11	0	0.00	1.1	37.50	37.80	-1.1	1,075	-0.10%
2023/10/05	0	37.40	1	37.50	37.25	-1	1,066	-0.09%
2023/10/04	3.1	37.40	4.3	37.23	37.30	-1.2	1,061	-0.11%
2023/10/02	1	36.95	0	0.00	37.20	1	1,044	0.10%
2023/09/28	0	37.15	0	0.00	37.10	0	1,055	0.00%
2023/09/27	0.1	37.30	0.1	37.45	37.30	0	1,119	0.00%
2023/09/26	0	37.25	1.3	37.21	37.40	-1.3	1,118	-0.12%
2023/09/25	0	37.25	0	0.00	37.30	0	1,115	0.00%
2023/09/22	7	36.99	0	0.00	36.90	7	1,102	0.63%
2023/09/21	0	37.20	1	37.15	37.25	-1	1,087	-0.09%
2023/09/20	0	0.00	7.2	37.19	37.30	-7.2	1,085	-0.66%
2023/09/19	0	37.15	0	0.00	37.15	0	1,094	0.00%
2023/09/18	0	37.10	0	0.00	37.35	0	1,110	0.00%
2023/09/14	0	36.90	16	37.06	37.10	-16	1,177	-1.36%
2023/09/12	0	36.60	0	0.00	36.70	0	1,314	0.00%
2023/09/11	1	36.45	0.1	36.55	36.55	0.9	1,337	0.07%
2023/09/08	2.2	36.40	0	0.00	36.60	2.2	1,361	0.16%
2023/09/07	6	36.53	0	0.00	36.60	6	1,394	0.43%
2023/09/06	4	36.71	0	0.00	36.70	4	1,401	0.29%
2023/09/04	0	0.00	2	37.30	37.40	-2	1,417	-0.14%
2023/09/01	0	0.00	1.1	36.95	36.90	-1.1	1,459	-0.08%
2023/08/31	0.6	36.95	0.1	37.05	36.90	0.5	1,516	0.03%
2023/08/30	0	0.00	10	37.10	37.15	-10	1,549	-0.65%
2023/08/29	1.4	37.00	1	36.90	37.05	0.4	1,554	0.03%
2023/08/28	0	0.00	13	36.88	36.90	-13	1,568	-0.83%
2023/08/24	0	36.45	1.1	36.46	36.55	-1.1	1,584	-0.07%
2023/08/23	0	0.00	1	36.50	36.60	-1	1,588	-0.06%
2023/08/15	0	36.35	0	0.00	36.45	0	1,663	0.00%
2023/08/14	4	35.99	0.3	36.00	36.25	3.7	1,665	0.22%
2023/08/11	1	36.75	0.3	36.70	36.55	0.7	1,666	0.04%
2023/08/10	0	0.00	4.3	36.49	36.55	-4.3	1,671	-0.26%
2023/08/09	0	0.00	1	36.50	36.50	-1	1,667	-0.06%
2023/08/08	0	0.00	0.2	36.69	36.70	-0.2	1,666	-0.01%
2023/08/04	0	0.00	3.1	36.67	36.70	-3.1	1,646	-0.19%
2023/08/02	0.3	36.01	0	0.00	35.95	0.3	1,598	0.02%
2023/08/01	0	36.10	0	0.00	36.15	0	1,591	0.00%
2023/07/27	1	36.10	0	0.00	36.05	1	1,561	0.06%
2023/07/26	3	35.82	0.2	35.90	36.00	2.9	1,549	0.18%
2023/07/25	1	35.80	0	0.00	35.80	1	1,538	0.07%
2023/07/21	0.6	36.35	1	36.30	36.30	-0.4	1,488	-0.03%
2023/07/20	0	36.45	1	36.15	36.40	-1	1,488	-0.07%
2023/07/19	0.1	36.30	0	0.00	36.25	0.1	1,479	0.01%
2023/07/18	0	36.35	10	36.43	36.35	-10	1,467	-0.68%
2023/07/17	1	36.25	0	0.00	36.35	1	1,459	0.07%
2023/07/14	5	36.10	3	36.15	36.15	2	1,449	0.14%
2023/07/13	0	36.15	0	0.00	36.10	0	1,442	0.00%
2023/07/11	0	36.00	0	0.00	36.10	0	1,435	0.00%
2023/07/07	0	0.00	0.3	36.15	36.10	-0.3	1,430	-0.02%
2023/07/06	3	36.17	2	36.15	36.15	1	1,432	0.07%
2023/07/05	5.8	36.32	7.5	36.33	36.25	-1.7	1,437	-0.12%
2023/07/04	0	0.00	2.9	35.60	35.55	-2.9	1,379	-0.21%
2023/07/03	0	0.00	1	35.60	35.60	-1	1,384	-0.07%
2023/06/29	0	0.00	2	35.55	35.55	-2	1,409	-0.14%
2023/06/28	1	35.20	0	0.00	35.40	1	1,406	0.07%
2023/06/27	1	35.25	0	0.00	35.35	1	1,400	0.07%
2023/06/26	4	35.31	0	0.00	35.55	4	1,403	0.29%
2023/06/21	4	35.46	0	0.00	35.65	4	1,389	0.29%
2023/06/20	1	35.40	0	0.00	35.95	1	1,368	0.07%
2023/06/19	4.2	35.31	0	0.00	35.85	4.2	1,314	0.32%
2023/06/16	5.7	35.43	0	0.00	35.30	5.7	1,239	0.46%
2023/06/15	0.4	35.99	0	0.00	36.05	0.4	1,170	0.03%
2023/06/14	0	35.70	0	0.00	35.90	0	1,149	0.00%
2023/06/13	2	35.35	0	0.00	35.75	2	1,156	0.17%
2023/06/12	5.1	35.32	0	0.00	35.35	5.1	1,126	0.45%
2023/06/09	0.1	35.50	0.3	35.40	35.45	-0.2	1,120	-0.02%
2023/06/08	0	35.33	0.7	35.39	35.20	-0.7	1,112	-0.06%
2023/06/07	8	35.32	0	0.00	35.35	8	1,103	0.73%
2023/06/06	1	36.10	5	36.25	36.25	-4	1,057	-0.38%
2023/06/05	0.1	36.25	0	0.00	36.10	0.1	1,010	0.01%
2023/06/01	1	35.50	0	0.00	35.75	1	983	0.10%
2023/05/31	0	0.00	0.2	35.75	35.95	-0.2	985	-0.02%
2023/05/30	0.3	35.40	0	0.00	35.40	0.3	959	0.03%
2023/05/29	1	35.30	0	0.00	35.35	1	964	0.10%
2023/05/26	0.2	35.35	0	0.00	35.30	0.2	966	0.02%
2023/05/25	3.3	35.44	0	35.55	35.40	3.3	965	0.34%
2023/05/23	0	35.85	0.2	35.85	35.90	-0.1	931	-0.02%
2023/05/22	0	36.20	1.1	36.30	36.30	-1.1	910	-0.12%
2023/05/18	0	0.00	1	36.10	35.95	-1	902	-0.11%
2023/05/17	1.2	35.83	1.5	35.97	36.10	-0.3	926	-0.04%
2023/05/16	0	0.00	0.1	35.40	35.40	-0.1	906	-0.01%
2023/05/12	1	35.10	0	0.00	35.10	1	918	0.11%
2023/05/11	0	0.00	0.1	35.65	35.35	-0.1	926	-0.01%
2023/05/10	0.5	35.60	0	0.00	35.45	0.5	931	0.05%
2023/04/28	0	0.00	0.1	35.09	35.25	-0.1	1,042	0.00%
2023/04/26	0	34.80	2.1	34.78	34.90	-2	1,050	-0.19%
2023/04/25	0	34.50	10	34.59	34.45	-10	1,042	-0.96%
2023/04/24	0.1	34.60	0	0.00	34.55	0.1	1,036	0.00%
2023/04/20	0.1	34.70	0	0.00	34.60	0.1	1,059	0.01%
2023/04/19	0	34.75	0	0.00	34.45	0	1,081	0.00%
2023/04/14	1.1	34.55	0	0.00	34.55	1.1	1,111	0.10%
2023/04/13	0	34.75	0	0.00	34.55	0	1,110	0.00%
2023/04/12	0.1	34.80	0	34.85	34.70	0.1	1,126	0.01%
2023/04/11	1	34.50	0	0.00	34.80	1	1,149	0.09%
2023/04/10	15	34.66	0	0.00	34.70	15	1,180	1.27%
2023/04/07	1	35.55	0	0.00	35.45	1	1,184	0.08%
2023/04/06	2	35.48	0	0.00	35.45	2	1,203	0.17%
2023/03/31	0	0.00	1	35.25	35.25	-1	1,253	-0.08%
2023/03/30	0	34.80	4	34.64	34.75	-4	1,501	-0.27%
2023/03/29	0	34.70	0	0.00	34.65	0	1,722	0.00%
2023/03/28	0	34.69	1	34.85	34.70	-1	1,940	-0.05%
2023/03/27	0	0.00	3	34.52	34.60	-3	2,242	-0.13%
2023/03/24	2	34.28	0	0.00	34.20	2	2,463	0.08%
2023/03/22	0	0.00	1	34.35	34.20	-1	2,564	-0.04%
2023/03/21	0	33.95	2	33.80	33.90	-2	2,601	-0.08%
2023/03/17	1	33.45	0	0.00	33.55	1	2,712	0.04%
2023/03/16	2.1	33.68	0	0.00	33.40	2.1	2,751	0.08%
2023/03/15	0.5	34.38	0	0.00	34.10	0.5	2,729	0.02%
2023/03/14	0	34.30	0	0.00	34.20	0	2,756	0.00%
2023/03/13	0	0.00	3	34.58	34.60	-3	2,797	-0.11%
2023/03/10	0.1	34.65	0	0.00	34.55	0.1	2,800	0.01%
2023/03/08	0.1	34.95	0	0.00	35.00	0.1	2,824	0.01%
2023/03/07	0	0.00	2	35.00	35.05	-2	2,830	-0.07%
2023/03/06	0.1	34.85	0	0.00	34.70	0.1	2,830	0.00%
2023/03/03	3	34.63	7	34.64	34.60	-4	2,831	-0.14%
2023/03/02	2	33.78	0	0.00	33.95	2	2,833	0.07%
2023/03/01	1	33.90	0	0.00	33.80	1	2,856	0.04%
2023/02/24	1	34.15	0	0.00	34.10	1	2,885	0.03%
2023/02/23	2.3	34.07	2	34.30	34.10	0.3	2,897	0.01%
2023/02/22	0.1	34.34	0	0.00	34.20	0.1	2,900	0.00%
2023/02/21	1	34.35	1	34.40	34.40	0	2,921	0.00%
2023/02/20	4	34.53	1	34.55	34.60	3	2,947	0.10%
2023/02/17	1	34.10	0.3	34.25	34.20	0.7	2,962	0.02%
2023/02/16	0	34.25	0	0.00	34.20	0	2,993	0.00%
2023/02/15	11.4	34.46	0.3	34.79	34.10	11.1	3,022	0.37%
2023/02/14	1	34.60	0	0.00	34.85	1	3,039	0.03%
2023/02/13	0	34.51	0	0.00	34.55	0	3,073	0.00%
2023/02/10	2.1	34.70	2	34.75	34.75	0.1	3,067	0.00%
2023/02/09	6	34.85	6	34.98	34.85	0	3,088	0.00%
2023/02/08	0	35.50	0	0.00	35.30	0	3,102	0.00%
2023/02/06	1	35.20	21	35.63	35.30	-20	3,140	-0.64%
2023/02/03	0	0.00	4.2	35.44	35.40	-4.2	3,152	-0.13%
2023/02/02	0	0.00	1	35.00	35.20	-1	3,173	-0.03%
2023/02/01	1	34.85	3	34.95	34.95	-2	3,200	-0.06%
2023/01/31	5	34.90	0	0.00	34.65	5	3,233	0.15%
2023/01/30	0.2	35.12	10	35.29	35.40	-9.8	3,246	-0.30%
2023/01/17	0	34.70	22	34.57	34.95	-22	3,249	-0.68%
2023/01/16	0	0.00	1	34.50	34.45	-1	3,272	-0.03%
2023/01/13	0	34.25	0	0.00	34.35	0	3,297	0.00%
2023/01/12	0	34.45	0	0.00	34.25	0	3,354	0.00%
2023/01/11	0	34.45	0	0.00	34.35	0	3,368	0.00%
2023/01/10	2	34.13	1.1	34.14	34.25	0.9	3,371	0.03%
2023/01/09	4	34.05	5.9	34.17	34.20	-1.9	3,360	-0.06%
2023/01/06	0	0.00	2	33.90	34.00	-2	3,352	-0.06%
2023/01/05	5	33.82	16	34.03	33.70	-11	3,350	-0.33%
2023/01/04	6.1	33.50	4	33.50	33.50	2.1	3,345	0.06%
2023/01/03	9.1	33.51	8	33.65	33.55	1.1	3,359	0.03%
2022/12/30	6	33.65	11.1	33.73	33.90	-5.1	3,370	-0.15%
2022/12/29	0	33.30	14	33.71	33.45	-14	3,373	-0.41%
2022/12/28	9.4	33.18	7	33.21	33.15	2.4	3,372	0.07%
2022/12/27	27.3	33.57	10	33.70	33.55	17.3	3,342	0.52%
2022/12/26	23.4	33.59	14	33.58	33.55	9.4	3,320	0.28%
2022/12/23	12.2	34.08	8	33.90	33.90	4.2	3,319	0.13%
2022/12/22	46	34.11	58	34.54	35.10	-12	3,296	-0.36%
2022/12/21	23.2	33.76	19	33.99	34.15	4.2	3,034	0.14%
2022/12/20	3	33.43	4	33.89	34.10	-1	2,809	-0.03%
2022/12/19	61.2	34.43	0	0.00	33.75	61.2	2,605	2.35%
2022/12/16	2	35.80	2.6	36.55	35.80	-0.6	2,301	-0.02%
2022/12/15	7.6	35.63	2	36.15	36.60	5.6	2,071	0.27%
2022/12/14	9.1	35.65	0	0.00	36.00	9.1	2,010	0.45%
2022/12/13	11	35.81	0	0.00	35.85	11	1,964	0.56%
2022/12/12	5	35.68	0	0.00	35.85	5	1,922	0.26%
2022/12/09	1	35.25	0	0.00	35.80	1	1,969	0.05%
2022/12/08	0	35.35	3	35.55	35.30	-3	1,932	-0.15%
2022/12/06	1.3	34.92	0	0.00	34.25	1.3	1,922	0.07%
2022/12/05	0	35.80	0	0.00	35.10	0	1,904	0.00%
2022/12/02	0	34.90	0	0.00	34.95	0	1,888	0.00%
2022/12/01	0	0.00	1	35.15	35.30	-1	1,894	-0.05%
2022/11/29	1	34.80	0	0.00	34.80	1	1,864	0.05%
2022/11/28	0	34.85	0	0.00	35.30	0	1,850	0.00%
2022/11/25	0	0.00	0	35.10	35.00	0	1,846	0.00%
2022/11/24	1	35.10	4.2	35.16	35.10	-3.1	1,848	-0.17%
2022/11/17	0	33.90	0	0.00	34.70	0	1,736	0.00%
2022/11/15	0.1	34.33	0	0.00	34.35	0.1	1,683	0.00%
2022/11/10	0	0.00	1.1	34.18	34.35	-1.1	1,627	-0.07%
2022/11/09	0	0.00	0.5	33.55	33.75	-0.5	1,586	-0.03%
2022/11/07	0	0.00	10	32.75	32.80	-10	1,552	-0.64%
2022/11/03	0	0.00	1.1	32.02	32.20	-1.1	1,504	-0.08%
2022/11/02	0	32.10	1	31.50	32.10	-1	1,484	-0.07%
2022/11/01	1	30.85	3	31.20	30.85	-2	1,456	-0.14%
2022/10/31	1	30.75	0	0.00	30.70	1	1,438	0.07%
2022/10/28	0	30.40	0	0.00	30.35	0	1,391	0.00%
2022/10/25	0.1	30.21	1	30.40	30.35	-0.9	1,270	-0.07%
2022/10/24	0	30.28	3	30.50	30.60	-3	1,255	-0.24%
2022/10/21	4	29.85	0	0.00	29.90	4	1,230	0.33%
2022/10/20	2.1	30.00	0	0.00	31.05	2.1	1,202	0.17%
2022/10/19	2.1	30.63	0	0.00	30.60	2.1	1,153	0.18%
2022/10/13	0.4	30.59	0	0.00	30.05	0.4	1,205	0.04%
2022/10/12	0	31.00	0	0.00	31.00	0	1,229	0.00%
2022/10/11	1.7	31.09	0.1	31.25	31.00	1.6	1,256	0.12%
2022/10/07	2.3	31.93	0	0.00	31.95	2.3	1,253	0.18%
2022/10/06	2.7	32.31	1	32.25	32.35	1.7	1,262	0.13%
2022/10/05	1.2	32.91	0	0.00	33.00	1.2	1,273	0.09%
2022/10/04	0.1	33.40	0	0.00	33.50	0.1	1,261	0.01%
2022/10/03	1.1	33.32	0	0.00	33.25	1.1	1,256	0.09%
2022/09/30	0	33.70	1	33.90	33.70	-1	1,285	-0.08%
2022/09/29	0	0.00	1	33.55	33.80	-1	1,291	-0.08%
2022/09/28	5	33.30	0	0.00	33.05	5	1,305	0.38%
2022/09/27	0.3	33.63	0	0.00	33.50	0.3	1,339	0.02%
2022/09/26	6.2	33.80	0	0.00	33.55	6.2	1,342	0.46%
2022/09/23	0.1	34.11	0	0.00	34.05	0.1	1,341	0.01%
2022/09/22	0	34.20	0	0.00	34.25	0	1,369	0.00%
2022/09/19	0.1	34.35	2	34.25	34.05	-2	1,372	-0.14%
2022/09/16	33.4	33.95	0	0.00	33.95	33.4	1,385	2.41%
2022/09/14	1.3	34.34	0	0.00	34.25	1.3	1,287	0.10%
2022/09/13	0	34.94	0	0.00	34.85	0	1,305	0.00%
2022/09/12	13	34.95	0.7	35.07	35.25	12.3	1,306	0.94%
2022/09/07	3.2	34.41	0	0.00	34.20	3.2	1,333	0.24%
2022/09/06	0	35.00	0.1	35.30	35.05	-0.1	1,328	-0.01%
2022/09/05	0.1	35.60	0	0.00	35.45	0.1	1,335	0.01%
2022/09/01	0	34.90	0.1	35.00	35.05	-0.1	1,352	0.00%
2022/08/31	0.2	35.26	0	0.00	35.20	0.2	1,344	0.02%
2022/08/30	6.1	35.30	0	0.00	35.15	6.1	1,342	0.46%
2022/08/29	7	35.90	0	0.00	35.60	7	1,347	0.52%
2022/08/26	0	36.30	0	0.00	36.10	0	1,353	0.00%
2022/08/24	0.4	36.15	0	0.00	35.85	0.4	1,356	0.03%
2022/08/23	0	36.25	0.4	36.15	36.10	-0.3	1,362	-0.02%
2022/08/22	0.1	36.15	0	0.00	36.40	0.1	1,376	0.01%
2022/08/18	2	36.20	0	0.00	35.95	2	1,389	0.15%
2022/08/17	0	36.60	1	36.80	36.55	-1	1,414	-0.07%
2022/08/16	0.3	36.40	2.2	36.51	36.55	-1.9	1,484	-0.13%
2022/08/15	0	36.30	0.1	36.40	36.35	-0.1	1,536	-0.01%
2022/08/12	0	0.00	1	36.10	36.20	-1	1,563	-0.06%
2022/08/11	0	36.00	0	0.00	36.00	0	1,579	0.00%
2022/08/09	0	0.00	2	35.85	35.95	-2	1,639	-0.12%
2022/08/08	0.2	35.40	0	0.00	35.60	0.2	1,666	0.01%
2022/08/05	0	34.90	0	0.00	35.25	0	1,694	0.00%
2022/08/04	0	0.00	8	34.50	34.75	-8	1,723	-0.46%
2022/08/02	0.1	34.51	0	0.00	34.60	0.1	1,776	0.01%
2022/08/01	0	0.00	0.4	34.70	34.60	-0.4	1,815	-0.02%
2022/07/29	0	34.40	0.4	34.42	34.85	-0.3	1,836	-0.02%
2022/07/28	0	34.20	0	0.00	34.20	0	1,826	0.00%
2022/07/27	0	33.95	1	34.05	33.95	-1	1,825	-0.05%
2022/07/26	2	34.00	0	0.00	33.95	2	1,838	0.11%
2022/07/25	2	33.73	0.3	33.75	33.70	1.7	1,838	0.09%
2022/07/22	4	33.30	0	0.00	33.60	4	1,860	0.22%
2022/07/19	0	32.70	0	0.00	32.90	0	1,906	0.00%
2022/07/18	0.1	33.01	0	0.00	32.80	0.1	1,908	0.00%
2022/07/15	1	32.80	0	0.00	32.75	1	1,917	0.05%
2022/07/14	1	33.01	0	0.00	33.00	1	1,981	0.05%
2022/07/13	7.3	33.65	0	0.00	33.40	7.3	1,999	0.36%
2022/07/12	0	34.13	0	0.00	34.00	0	1,980	0.00%
2022/07/11	0	34.30	0	0.00	34.30	0	1,983	0.00%
2022/07/08	0.1	34.48	0	34.65	34.35	0.1	2,000	0.01%
2022/07/07	0.1	32.70	1	32.95	32.75	-0.9	1,986	-0.05%
2022/07/06	3.2	32.04	0	0.00	32.00	3.2	1,968	0.16%
2022/07/05	7	33.59	3	34.18	33.40	4	1,939	0.21%
2022/07/04	0	34.60	0	0.00	34.75	0	1,912	0.00%
2022/07/01	7	34.67	1	34.50	34.35	6	1,989	0.30%
2022/06/30	5.3	35.00	0.1	35.15	35.40	5.3	2,003	0.26%
2022/06/29	0	35.85	0	0.00	35.65	0	1,984	0.00%
2022/06/28	10	36.20	0	0.00	36.10	10	2,007	0.50%
2022/06/27	0	0.00	1	36.55	36.60	-1	2,036	-0.05%
2022/06/24	1.1	36.19	0	0.00	36.25	1.1	2,043	0.06%
2022/06/23	0.2	36.15	0	0.00	36.35	0.2	2,048	0.01%
2022/06/22	0	0.00	1	36.50	36.25	-1	2,059	-0.05%
2022/06/21	0	0.00	1.3	36.20	36.10	-1.3	2,093	-0.06%
2022/06/20	2	35.71	1	36.20	35.40	1	2,100	0.05%
2022/06/17	1.3	35.83	1	35.95	35.75	0.3	2,098	0.01%
2022/06/16	2.2	36.47	0.3	36.55	36.30	1.9	2,055	0.09%
2022/06/15	0	0.00	1.1	36.69	36.40	-1.1	2,106	-0.05%
2022/06/14	0.1	36.01	0	0.00	36.20	0.1	2,118	0.01%
2022/06/13	0	36.18	3	36.00	36.30	-3	2,120	-0.14%
2022/06/10	0.1	36.45	0	0.00	36.50	0.1	2,144	0.01%
2022/06/09	2.1	36.58	0.2	36.85	36.70	1.9	2,155	0.09%
2022/06/08	0.1	36.71	0	0.00	36.85	0.1	2,159	0.00%
2022/06/07	1	36.36	1	36.70	36.60	0	2,169	0.00%
2022/06/06	1.2	36.34	2	36.13	36.25	-0.8	2,185	-0.04%
2022/06/02	1.1	35.76	0	0.00	35.80	1.1	2,239	0.05%
2022/06/01	0.3	36.02	0	0.00	35.90	0.3	2,299	0.01%
2022/05/31	0.1	36.06	0	0.00	35.90	0.1	2,327	0.00%
2022/05/30	1.2	35.85	1	35.90	35.85	0.2	2,348	0.01%
2022/05/27	1.1	35.56	0	0.00	35.55	1.1	2,362	0.05%
2022/05/26	0.1	35.69	1	35.60	35.60	-0.9	2,380	-0.04%
2022/05/25	3.2	35.33	2	35.48	35.50	1.2	2,415	0.05%
2022/05/24	23.2	35.97	0.3	36.37	35.75	22.9	2,435	0.94%
2022/05/23	12.1	38.20	2	38.15	38.35	10.1	2,384	0.43%
2022/05/20	117	38.09	0	0.00	38.20	117	2,385	4.90%	大買/鉅額交易
2022/05/19	13.1	37.63	1	37.60	38.05	12.1	2,367	0.51%
2022/05/18	1.5	37.88	0.5	37.94	37.75	0.9	2,361	0.04%
2022/05/17	41.1	37.45	1	37.55	37.45	40.1	2,361	1.70%
2022/05/16	43.1	37.41	0	0.00	37.55	43.1	2,349	1.83%
2022/05/13	0.1	37.68	0.3	37.80	37.55	-0.2	2,347	-0.01%
2022/05/12	0.7	37.81	0	0.00	37.35	0.7	2,333	0.03%
2022/05/11	1.4	37.96	0	0.00	37.70	1.4	2,325	0.06%
2022/05/10	8.2	37.46	3	37.90	37.80	5.2	2,324	0.22%
2022/05/09	24.5	37.92	0.4	37.55	37.60	24.1	2,390	1.01%
2022/05/06	2	38.38	0	0.00	38.50	2	2,382	0.08%
2022/05/05	7.7	38.80	2	38.80	38.85	5.7	2,409	0.24%
2022/05/04	2	38.90	0	0.00	38.90	2	2,404	0.08%
2022/05/03	3.1	38.84	6.2	38.81	38.90	-3.1	2,432	-0.13%
2022/04/29	0.1	39.31	0.2	39.25	39.10	-0.2	2,441	-0.01%
2022/04/28	3	39.00	1	39.05	39.05	2	2,468	0.08%
2022/04/27	23.6	39.27	8	39.11	39.30	15.6	2,467	0.63%
2022/04/26	1.1	40.15	5.2	40.13	39.95	-4.1	2,462	-0.17%
2022/04/25	0.2	40.29	2.1	40.30	40.25	-1.9	2,417	-0.08%
2022/04/22	1	40.75	1.4	40.82	40.80	-0.4	2,399	-0.02%
2022/04/20	0.5	40.71	20.2	40.89	40.35	-19.6	2,438	-0.80%
2022/04/19	2.4	40.40	14	40.49	40.55	-11.7	2,391	-0.49%
2022/04/18	1	40.05	0	0.00	40.10	1	2,427	0.04%
2022/04/15	0	0.00	7.3	40.29	40.20	-7.3	2,440	-0.30%
2022/04/14	2.1	40.07	2.1	40.15	40.10	0	2,454	0.00%
2022/04/13	1.2	40.01	5	40.05	40.05	-3.8	2,455	-0.16%
2022/04/12	1.2	39.73	3	39.87	39.95	-1.8	2,457	-0.07%
2022/04/11	3.2	40.17	12	40.09	39.90	-8.8	2,463	-0.36%
2022/04/08	1.4	39.76	0	39.85	39.95	1.4	2,489	0.06%
2022/04/07	13.3	39.80	27.1	39.80	39.85	-13.8	2,520	-0.55%
2022/04/06	0.4	40.58	0	0.00	40.55	0.4	2,494	0.02%
2022/04/01	0	40.35	0	0.00	40.35	0	2,510	0.00%
2022/03/31	3.2	40.36	0	0.00	40.30	3.2	2,538	0.13%
2022/03/30	1	40.05	2	40.20	40.10	-1	2,550	-0.04%
2022/03/29	1.2	39.64	1	39.65	39.75	0.2	2,724	0.01%
2022/03/28	7	39.51	1	39.60	39.55	6	2,882	0.21%
2022/03/25	8.3	39.30	0.5	39.55	39.35	7.8	3,082	0.25%
2022/03/24	13.1	39.43	0	0.00	39.45	13.1	3,260	0.40%
2022/03/23	6.8	39.61	6	39.64	39.60	0.8	3,405	0.02%
2022/03/22	1.2	39.28	0	0.00	39.30	1.2	3,421	0.04%
2022/03/21	7.5	39.50	0	0.00	39.35	7.5	3,445	0.22%
2022/03/18	0.2	39.50	0	0.00	39.30	0.2	3,495	0.01%
2022/03/17	2	39.55	0	0.00	39.40	2	3,489	0.06%
2022/03/16	2.2	39.02	3	39.03	39.30	-0.9	3,547	-0.02%
2022/03/15	20	38.91	0.2	39.10	38.95	19.8	3,583	0.55%
2022/03/14	2	39.18	8	39.22	39.20	-6	3,581	-0.17%
2022/03/11	2	39.35	0.3	39.45	39.30	1.7	3,614	0.05%
2022/03/10	2	39.45	1.1	39.63	39.40	0.9	3,669	0.03%
2022/03/09	11.4	39.21	1	39.25	39.20	10.4	3,689	0.28%
2022/03/08	22.2	39.25	50	39.17	39.20	-27.8	3,692	-0.75%
2022/03/07	39.9	39.77	3	39.62	39.70	36.9	3,644	1.01%
2022/03/04	8.2	40.24	5.9	40.29	40.15	2.4	3,625	0.07%
2022/03/03	1.1	40.32	0	0.00	40.50	1.1	3,622	0.03%
2022/03/02	0	40.45	3	40.37	40.60	-3	3,619	-0.08%
2022/03/01	0.1	40.47	3	40.37	40.30	-2.9	3,605	-0.08%
2022/02/25	20.2	40.36	0	0.00	40.30	20.2	3,605	0.56%
2022/02/24	6.7	40.62	0.1	41.00	40.50	6.5	3,605	0.18%
2022/02/23	1	40.90	5	40.89	41.05	-4	3,579	-0.11%
2022/02/22	6.2	40.74	3.3	40.89	40.95	3	3,567	0.08%
2022/02/21	1	40.65	0	0.00	40.60	1	3,547	0.03%
2022/02/18	4	40.40	0	0.00	40.40	4	3,565	0.11%
2022/02/17	2.1	40.46	3	40.65	40.40	-0.9	3,561	-0.03%
2022/02/16	5.1	40.35	2	40.35	40.30	3.1	3,549	0.09%
2022/02/15	1.1	40.30	2	40.30	40.25	-1	3,562	-0.03%
2022/02/14	2.7	40.30	45.1	40.28	40.30	-42.4	3,554	-1.19%
2022/02/11	2.5	40.59	0	0.00	40.55	2.5	3,583	0.07%
2022/02/10	0.4	40.70	0.4	40.80	40.75	-0.1	3,585	0.00%
2022/02/09	5.8	40.68	10	40.73	41.05	-4.2	3,583	-0.12%
2022/02/08	0.2	41.35	0.1	41.45	41.40	0.1	3,504	0.00%
2022/02/07	1	40.90	5.2	41.17	41.25	-4.2	3,498	-0.12%
2022/01/26	0	40.60	1	40.60	40.55	-1	3,500	-0.03%
2022/01/25	0	0.00	1.4	40.35	40.45	-1.4	3,521	-0.04%
2022/01/24	14.1	40.12	4	40.24	40.70	10.1	3,506	0.29%
2022/01/21	15.2	40.32	9	40.36	40.40	6.2	3,494	0.18%
2022/01/20	8.2	40.63	1	40.65	40.80	7.2	3,483	0.21%
2022/01/19	7.1	40.91	0	0.00	40.95	7.1	3,471	0.21%
2022/01/18	1.6	41.19	1	41.27	41.20	0.6	3,444	0.02%
2022/01/17	37.2	41.26	3.3	41.19	41.20	33.9	3,444	0.98%
2022/01/14	2.5	41.43	10.6	41.49	41.45	-8.1	3,453	-0.23%
2022/01/13	19.3	41.76	1	41.80	41.65	18.3	3,455	0.53%
2022/01/12	2	41.18	1	41.30	41.15	1	3,406	0.03%
2022/01/11	4.7	41.13	5	41.20	41.25	-0.3	3,389	-0.01%
2022/01/10	29.8	40.53	3	40.62	40.70	26.8	3,340	0.80%
2022/01/07	2.3	40.58	4	40.63	40.50	-1.7	3,332	-0.05%
2022/01/06	0.2	40.55	0	0.00	40.50	0.2	3,313	0.01%
2022/01/05	2	40.50	3	40.60	40.65	-1	3,308	-0.03%
2022/01/04	0.4	40.50	16	40.40	40.45	-15.6	3,318	-0.47%
2022/01/03	6.1	40.33	10.1	40.37	40.35	-4.1	3,318	-0.12%
2021/12/30	10.2	40.65	0.2	40.95	40.55	10	3,299	0.30%
2021/12/29	1	40.65	8	40.66	40.75	-7	3,272	-0.21%
2021/12/28	1.6	40.45	2	40.54	40.50	-0.4	3,238	-0.01%
2021/12/27	15.1	40.52	1.7	40.53	40.50	13.4	3,215	0.42%
2021/12/24	2.2	40.35	0	0.00	40.35	2.2	3,203	0.07%
2021/12/23	5	40.09	3.5	40.36	40.35	1.5	3,208	0.05%
2021/12/22	8	39.76	0	0.00	39.75	8	3,024	0.26%
2021/12/21	21.4	39.94	2	40.00	39.80	19.4	2,858	0.68%
2021/12/20	37.3	39.51	0.5	39.55	39.75	36.8	2,673	1.37%
2021/12/17	32.7	39.30	7.5	39.38	39.45	25.2	2,514	1.00%
2021/12/16	5	39.35	0	0.00	39.50	5	2,362	0.21%
2021/12/15	6.3	39.40	0	0.00	39.50	6.3	2,373	0.27%
2021/12/14	16.3	39.66	0	0.00	39.60	16.3	2,357	0.69%
2021/12/13	12	39.89	0	0.00	39.90	12	2,303	0.52%
2021/12/10	9.1	39.97	0	0.00	40.00	9.1	2,265	0.40%
2021/12/09	3.5	40.12	0	0.00	40.15	3.5	2,197	0.16%
2021/12/08	1	40.20	0	0.00	40.10	1	2,162	0.05%
2021/12/07	8.4	40.05	1	40.00	40.05	7.4	2,143	0.35%
2021/12/06	2.1	40.01	0	0.00	40.10	2.1	2,095	0.10%
2021/12/03	1.5	40.56	0	0.00	40.50	1.5	2,058	0.07%
2021/12/02	4.1	40.25	0	0.00	40.55	4.1	2,029	0.20%
2021/12/01	3	40.48	0.1	40.30	40.60	2.9	2,011	0.15%
2021/11/30	3.1	40.35	0.1	40.50	40.25	3	2,011	0.15%
2021/11/29	1.1	40.37	0.4	40.60	40.35	0.7	1,981	0.04%
2021/11/26	1.1	40.85	0	0.00	40.80	1.1	1,968	0.05%
2021/11/25	3	40.89	0	0.00	40.95	3	1,967	0.15%
2021/11/24	1	41.05	0	0.00	41.05	1	1,981	0.05%
2021/11/23	0.1	41.25	0	0.00	40.95	0.1	1,979	0.00%
2021/11/22	2	41.15	0.6	41.20	41.25	1.4	1,949	0.07%
2021/11/19	6.1	41.49	0.3	41.90	41.45	5.7	1,936	0.30%
2021/11/18	0.3	41.99	0	0.00	41.80	0.3	1,940	0.02%
2021/11/17	3.7	41.30	0	0.00	41.45	3.7	1,927	0.19%
2021/11/16	1	41.05	1	41.05	41.15	0	1,934	0.00%
2021/11/15	1	41.25	10	41.20	41.20	-9	1,978	-0.45%
2021/11/12	1.3	41.33	1	41.05	41.35	0.3	2,025	0.01%
2021/11/11	0.3	41.05	0.4	41.05	41.00	-0.1	2,063	0.00%
2021/11/10	1.2	40.74	0	0.00	40.90	1.2	2,072	0.06%
2021/11/09	2.3	40.88	0	0.00	41.00	2.3	2,060	0.11%
2021/11/05	0.2	40.95	0	0.00	40.95	0.2	2,082	0.01%
2021/11/04	5.4	41.00	0	0.00	41.00	5.4	2,074	0.26%
2021/11/03	8	40.97	0	0.00	41.00	8	2,054	0.39%
2021/11/02	5.3	41.12	1	41.40	41.15	4.3	2,017	0.21%
2021/11/01	0.1	41.50	0	0.00	41.35	0.1	1,989	0.01%
2021/10/29	2.3	41.40	0	0.00	41.50	2.3	1,985	0.11%
2021/10/28	4	41.56	0	0.00	41.65	4	1,971	0.20%
2021/10/21	0	0.00	1	42.05	41.95	-1	1,935	-0.05%
2021/10/15	5	41.62	0	0.00	41.65	5	1,915	0.26%
2021/10/14	1	41.70	0	0.00	41.85	1	1,919	0.05%
2021/10/07	0	0.00	2	41.80	41.80	-2	1,898	-0.11%
2021/10/06	0	0.00	2	41.10	41.10	-2	1,878	-0.11%
2021/10/05	1.1	40.97	0	0.00	41.00	1.1	1,878	0.06%
2021/10/04	0.1	41.55	0	0.00	41.50	0.1	1,881	0.00%
2021/10/01	0	0.00	3	41.40	41.45	-3	1,882	-0.16%
2021/09/27	1	42.25	1	42.25	42.15	0	1,946	0.00%
2021/09/24	0	0.00	1	41.80	41.75	-1	1,942	-0.05%
2021/09/23	4	41.23	0	0.00	41.10	4	1,916	0.21%
2021/09/22	17	41.31	6	41.48	41.00	11	1,888	0.58%
2021/09/17	1	42.30	0	0.00	42.30	1	1,825	0.05%
2021/09/15	1	42.75	0	0.00	42.85	1	1,792	0.06%
2021/09/08	1	43.00	2	43.45	43.40	-1	1,892	-0.05%
2021/09/06	1	43.55	0.2	43.50	43.30	0.8	1,928	0.04%
2021/09/03	0	0.00	1	44.40	44.05	-1	1,924	-0.05%
2021/09/02	0	0.00	1	44.15	44.20	-1	1,935	-0.05%
2021/09/01	0	0.00	0	44.30	44.45	0	1,956	0.00%
2021/08/31	1	43.95	0	0.00	43.90	1	1,968	0.05%
2021/08/30	1	43.70	0	0.00	44.50	1	1,999	0.05%
2021/08/26	0	43.00	0	0.00	43.00	0	2,089	0.00%
2021/08/20	1	42.70	0	0.00	42.55	1	2,258	0.04%
2021/08/18	0	0.00	18.2	42.76	42.85	-18.2	2,213	-0.82%
2021/08/17	3	41.75	0	0.00	41.85	3	2,161	0.14%
2021/08/16	2	40.90	4	40.95	40.85	-2	2,109	-0.09%
2021/08/13	1.4	41.31	1	41.50	41.30	0.4	2,114	0.02%
2021/08/12	1	41.25	15	41.50	41.45	-14	2,119	-0.66%
2021/08/11	2	40.82	10	41.00	41.00	-8	2,115	-0.38%
2021/08/09	2	40.55	0	0.00	40.65	2	2,149	0.09%
2021/08/05	1	40.60	0	0.00	40.65	1	2,223	0.04%
2021/08/02	0	0.00	3	40.60	40.70	-3	2,417	-0.12%
2021/07/30	0	40.45	1	40.65	40.40	-1	2,432	-0.04%
2021/07/23	0	0.00	8.1	41.27	41.10	-8.1	2,563	-0.32%
2021/07/22	0	0.00	10.2	41.00	41.00	-10.2	2,649	-0.38%
2021/07/19	0	40.50	0	0.00	40.40	0	2,683	0.00%
2021/07/16	0	0.00	1	40.65	40.65	-1	2,693	-0.04%
2021/07/15	2	40.45	0	0.00	40.50	2	2,696	0.07%
2021/07/14	1	40.40	0	0.00	40.60	1	2,713	0.04%
2021/07/13	1.1	40.80	0	0.00	40.65	1.1	2,737	0.04%
2021/07/12	0	40.80	0.2	40.80	40.90	-0.2	2,746	-0.01%
2021/07/09	0.2	40.55	0	0.00	40.55	0.2	2,747	0.01%
2021/07/08	1	41.25	0	0.00	40.85	1	2,747	0.04%
2021/07/07	0	40.85	1	40.90	40.85	-1	2,770	-0.04%
2021/07/06	0	0.00	32	41.09	41.15	-32	2,764	-1.16%
2021/07/05	0.4	40.29	10.2	40.20	40.25	-9.8	2,708	-0.36%
2021/07/02	1	39.40	0	0.00	39.40	1	2,675	0.04%
2021/07/01	1.1	39.50	0	0.00	39.25	1.1	2,694	0.04%
2021/06/28	3	39.75	0	0.00	39.75	3	2,689	0.11%
2021/06/25	1	39.75	0	0.00	39.65	1	2,694	0.04%
2021/06/24	0	39.60	0	0.00	39.50	0	2,698	0.00%
2021/06/23	1	39.55	1	39.65	39.55	0	2,701	0.00%
2021/06/21	0	39.90	0	0.00	39.55	0	2,692	0.00%
2021/06/18	1	40.20	0.1	40.20	40.25	0.9	2,667	0.03%
2021/06/17	0	0.00	1	40.20	40.50	-1	2,639	-0.04%
2021/06/16	0	40.05	0	0.00	40.00	0	2,641	0.00%
2021/06/15	1	40.40	1	40.20	40.45	0	2,626	0.00%
2021/06/11	2	40.03	0	0.00	40.00	2	2,614	0.08%
2021/06/09	0.1	39.95	0	0.00	40.05	0.1	2,592	0.00%
2021/06/08	0.1	40.01	1	40.00	40.00	-0.9	2,562	-0.04%
2021/06/07	0	40.10	0	0.00	40.25	0	2,552	0.00%
2021/06/04	1.1	40.00	0	0.00	39.90	1.1	2,508	0.04%
2021/06/03	8	40.13	0	0.00	40.40	8	2,491	0.32%
2021/06/02	31	41.50	15	41.53	41.65	16	2,405	0.67%
2021/05/31	10	41.24	0	0.00	41.10	10	2,314	0.43%
2021/05/28	1	41.10	0	0.00	41.30	1	2,266	0.04%
2021/05/25	0	0.00	0.6	41.15	40.25	-0.6	2,297	-0.03%
2021/05/24	0	0.00	0.1	40.60	40.60	-0.1	2,336	0.00%
2021/05/21	0	0.00	1	40.25	40.50	-1	2,457	-0.04%
2021/05/20	1.1	39.31	0	0.00	39.70	1.1	2,448	0.04%
2021/05/19	0	39.85	1	40.15	39.65	-1	2,420	-0.04%
2021/05/18	1	39.25	1	39.50	39.85	0	2,405	0.00%
2021/05/17	1.2	38.54	1.1	39.11	38.65	0.1	2,398	0.00%
2021/05/14	26.1	39.72	0	0.00	39.50	26.1	2,352	1.11%
2021/05/13	0.1	38.90	1.1	40.12	39.65	-1	2,315	-0.04%
2021/05/12	3	40.28	2.1	41.25	40.15	0.9	2,278	0.04%
2021/05/11	0.5	43.15	0	0.00	42.75	0.5	2,191	0.02%
2021/05/04	30	41.83	2	42.15	42.00	28	2,058	1.36%
2021/05/03	1	43.10	2	43.00	42.85	-1	2,016	-0.05%
2021/04/29	5	43.13	7.3	43.18	43.25	-2.3	2,024	-0.11%
2021/04/28	5	43.02	43	43.10	43.70	-38	1,966	-1.93%
2021/04/27	2.3	41.38	23	41.17	41.50	-20.7	1,909	-1.08%
2021/04/26	0	0.00	2	40.35	40.50	-2	1,848	-0.11%
2021/04/23	1.1	40.09	2.5	40.02	40.05	-1.4	1,835	-0.08%
2021/04/21	0	0.00	2	40.68	40.55	-2	1,803	-0.11%
2021/04/20	1	41.10	2	41.10	40.95	-1	1,803	-0.06%
2021/04/19	2	40.85	2	40.65	40.75	0	1,791	0.00%
2021/04/16	2	40.25	0	0.00	40.25	2	1,784	0.11%
2021/04/15	2	40.35	0	0.00	40.45	2	1,804	0.11%
2021/04/14	0	0.00	3	40.35	40.45	-3	1,846	-0.16%
2021/04/13	0	0.00	1.2	40.94	40.80	-1.2	1,864	-0.06%
2021/04/12	0	0.00	1	40.40	40.40	-1	1,831	-0.05%
2021/04/08	0.1	40.00	1	40.10	40.05	-0.9	1,827	-0.05%
2021/04/07	0	0.00	11	40.00	40.10	-11	1,846	-0.60%
2021/04/06	0.3	39.40	1	39.65	39.65	-0.7	1,817	-0.04%
2021/04/01	0	0.00	1	39.40	39.40	-1	1,804	-0.06%
2021/03/31	0.1	39.30	1	39.35	39.40	-0.9	1,799	-0.05%
2021/03/30	0	39.30	0	0.00	39.30	0	1,806	0.00%
2021/03/29	0	39.05	2	39.05	39.05	-2	1,837	-0.11%
2021/03/26	1	39.05	0	0.00	39.05	1	1,866	0.05%
2021/03/24	2	38.85	1	38.90	39.00	1	1,937	0.05%
2021/03/22	1.3	38.79	0	0.00	39.15	1.3	1,954	0.07%
2021/03/19	1	38.75	6	38.85	38.75	-5	1,956	-0.26%
2021/03/17	0	39.10	0	0.00	39.05	0	1,930	0.00%
2021/03/15	1	39.05	0	0.00	39.20	1	1,948	0.05%
2021/03/10	0	0.00	1	38.90	39.00	-1	1,974	-0.05%
2021/03/09	0	0.00	0.3	39.15	39.25	-0.3	1,989	-0.02%
2021/03/08	0.3	39.20	0	0.00	38.80	0.3	1,978	0.02%
2021/03/05	0.2	38.80	0.3	38.91	38.80	-0.2	1,972	-0.01%
2021/03/04	2	38.78	0	0.00	38.75	2	2,005	0.10%
2021/03/02	1.6	38.90	0	0.00	38.70	1.6	1,965	0.08%
2021/02/26	4	39.10	2	39.20	39.20	2	1,947	0.10%
2021/02/25	1	39.10	8.3	39.51	39.80	-7.3	1,951	-0.37%
2021/02/24	0	0.00	2.1	38.85	38.80	-2.1	1,900	-0.11%
2021/02/23	33.6	38.41	5	38.47	38.45	28.6	1,844	1.55%
2021/02/22	1	39.70	1.1	39.59	39.50	-0.1	1,720	-0.01%
2021/02/18	1	39.50	4	39.55	39.50	-3	1,702	-0.18%
2021/02/17	0	0.00	2	39.55	39.40	-2	1,713	-0.12%
2021/02/05	1	39.30	0	0.00	39.20	1	1,704	0.06%
2021/02/04	0	0.00	2	39.00	39.00	-2	1,710	-0.12%
2021/02/03	0	0.00	12	38.85	38.95	-12	1,724	-0.70%
2021/02/02	12	38.45	12	38.55	38.65	0	1,746	0.00%
2021/02/01	12	38.15	0	0.00	38.15	12	1,745	0.69%
2021/01/29	2	37.93	0	0.00	37.95	2	1,751	0.11%
2021/01/28	3	38.03	0	0.00	38.05	3	1,735	0.17%
2021/01/26	20	38.35	0	0.00	38.30	20	1,734	1.15%
2021/01/22	45.1	38.29	1	38.20	38.25	44.1	1,774	2.49%
2021/01/21	11	38.72	0	0.00	38.65	11	1,780	0.62%
2021/01/20	27.1	38.49	0	0.00	38.45	27.1	1,873	1.45%
2021/01/18	5	39.46	0	0.00	39.35	5	1,872	0.27%
2021/01/15	2	39.90	0	0.00	39.85	2	1,877	0.11%
2021/01/14	1	40.30	5	40.15	40.30	-4	1,894	-0.21%
2021/01/13	0	0.00	0.1	40.10	40.40	-0.1	1,917	-0.01%
2021/01/12	3	39.92	1	40.05	39.90	2	1,915	0.10%
2021/01/08	0	0.00	2.1	40.13	40.40	-2.1	1,912	-0.11%
2021/01/07	1	39.80	6.1	40.12	39.95	-5.1	1,899	-0.27%
2021/01/06	3.1	39.25	10	39.25	39.30	-6.9	1,848	-0.37%
2021/01/05	10.1	38.90	0	0.00	38.95	10.1	1,814	0.56%
2021/01/04	1.1	38.87	0	0.00	39.05	1.1	1,844	0.06%
2020/12/30	0	0.00	0.1	38.69	39.10	-0.1	1,851	0.00%
2020/12/29	2	38.35	1.3	38.31	38.40	0.7	1,823	0.04%
2020/12/25	0	0.00	4	38.19	38.35	-4	1,814	-0.22%
2020/12/24	1.3	38.01	0	0.00	38.00	1.3	1,813	0.07%
2020/12/23	4	38.29	3	38.30	38.05	1	1,783	0.06%
2020/12/22	0	0.00	0.2	38.60	38.65	-0.2	1,756	-0.01%
2020/12/21	0.1	38.40	0	0.00	38.70	0.1	1,759	0.00%
2020/12/18	5	38.20	0	0.00	38.85	5	1,723	0.29%
2020/12/17	0	0.00	0	38.60	38.50	0	1,671	0.00%
2020/12/15	1	37.90	0	0.00	37.90	1	1,646	0.06%
2020/12/11	0	0.00	2	38.15	38.30	-2	1,624	-0.12%
2020/12/10	3.1	37.97	0	0.00	37.80	3.1	1,621	0.19%
2020/12/08	4.4	38.28	0	0.00	38.10	4.4	1,583	0.28%
2020/12/07	0.1	38.80	0	0.00	38.70	0.1	1,560	0.01%
2020/12/03	0	0.00	10	38.83	38.85	-10	1,546	-0.65%
2020/12/01	7	38.45	0	0.00	38.50	7	1,508	0.46%
2020/11/30	2	38.20	0	0.00	38.20	2	1,507	0.13%
2020/11/12	5	38.90	0	0.00	39.10	5	1,507	0.33%
2020/11/06	2	38.70	0	0.00	38.70	2	1,504	0.13%
2020/11/05	0	0.00	4	39.05	38.75	-4	1,516	-0.26%
2020/11/04	4	38.85	0	0.00	38.95	4	1,521	0.26%
2020/10/28	0.1	39.75	2	39.73	40.00	-1.9	1,550	-0.12%
2020/10/27	0	38.60	0	0.00	38.70	0	1,482	0.00%
2020/10/26	0	0.00	1	39.00	38.60	-1	1,476	-0.07%
2020/10/21	0	0.00	1	39.35	39.50	-1	1,465	-0.07%
2020/10/20	1	38.80	1	39.15	38.85	0	1,445	0.00%
2020/10/15	0	0.00	1	39.35	39.30	-1	1,478	-0.07%
2020/10/14	2	38.83	13	38.85	38.95	-11	1,478	-0.74%
2020/10/12	1	38.60	5	38.85	38.85	-4	1,488	-0.27%
2020/10/07	1	37.65	1	38.20	38.10	0	1,476	0.00%
2020/09/29	5	36.85	0	0.00	37.05	5	1,537	0.33%
2020/09/24	0	0.00	1	36.15	36.55	-1	1,646	-0.06%
2020/09/22	0	0.00	1	36.55	36.60	-1	1,679	-0.06%
2020/09/17	0	0.00	1	37.00	36.70	-1	2,114	-0.05%
2020/09/14	13	36.90	0	0.00	37.05	13	2,844	0.46%
2020/09/11	0	36.65	0	0.00	36.65	0	2,953	0.00%
2020/09/10	0	0.00	1	37.00	37.05	-1	3,065	-0.03%
2020/09/09	3	36.77	0	0.00	36.85	3	3,112	0.10%
2020/09/08	5	36.45	1	36.75	36.65	4	3,174	0.13%
2020/09/02	1	36.20	0	0.00	36.25	1	3,601	0.03%
2020/08/24	3	37.15	0	0.00	37.15	3	4,011	0.07%
2020/08/20	0	0.00	2	36.20	36.20	-2	4,200	-0.05%
2020/08/11	2	35.95	0	0.00	35.85	2	4,175	0.05%
2020/08/07	3	36.15	0	0.00	36.30	3	4,189	0.07%
2020/08/05	1	36.80	0	0.00	36.80	1	4,177	0.02%
2020/08/04	0	0.00	1	36.20	36.30	-1	4,134	-0.02%
2020/08/03	2	35.90	0	0.00	35.90	2	4,127	0.05%
2020/07/31	0	0.00	1	35.90	35.90	-1	4,112	-0.02%
2020/07/30	1	35.45	0	0.00	35.45	1	4,100	0.02%
2020/07/29	0	0.00	2	36.10	35.70	-2	4,087	-0.05%
2020/07/28	1	34.50	0	0.00	34.70	1	4,075	0.02%
2020/07/23	0	0.00	1	35.70	35.50	-1	4,117	-0.02%
2020/07/22	0	0.00	1	36.15	36.00	-1	4,124	-0.02%
2020/07/21	0	0.00	8	35.66	35.60	-8	4,119	-0.19%
2020/07/20	0	0.00	4	35.45	34.95	-4	4,077	-0.10%
2020/07/17	0	0.00	3	35.13	34.90	-3	4,059	-0.07%
2020/07/15	1	35.00	0	0.00	35.50	1	4,080	0.02%
2020/07/14	5	34.84	0	0.00	34.70	5	4,092	0.12%
2020/07/13	1	35.00	0	0.00	35.30	1	4,081	0.02%
2020/07/09	4	35.25	0	0.00	35.20	4	4,050	0.10%
2020/07/08	1	35.25	0	0.00	35.60	1	4,041	0.02%
2020/07/03	7	35.57	0	0.00	35.40	7	3,995	0.18%
2020/07/01	0	0.00	0	35.80	35.50	0	3,999	0.00%
2020/06/30	4	36.41	0	0.00	35.90	4	3,963	0.10%
2020/06/29	1	36.20	0	0.00	36.20	1	3,959	0.03%
2020/06/24	1	37.70	0	0.00	37.50	1	3,814	0.03%
2020/06/23	0	0.00	2.2	38.03	37.50	-2.2	3,641	-0.06%
2020/06/22	1	39.25	15.4	39.42	39.05	-14.4	3,408	-0.42%
2020/06/19	0	0.00	0.2	39.30	39.50	-0.2	3,256	-0.01%
2020/06/18	1	38.65	3	38.45	38.65	-2	3,066	-0.07%
2020/06/17	0	0.00	2	37.05	37.75	-2	2,998	-0.07%
2020/06/15	1	35.25	0	0.00	35.05	1	3,061	0.03%
2020/06/12	0	0.00	34	35.96	36.00	-34	3,121	-1.09%
2020/06/10	1	37.60	1	37.00	37.15	0	3,161	0.00%
2020/06/09	1	36.20	0	0.00	37.25	1	3,172	0.03%
2020/06/08	2	36.30	14	36.18	36.35	-12	3,100	-0.39%
2020/06/04	4	32.70	0	0.00	33.10	4	2,914	0.14%
2020/06/03	0	0.00	5	32.76	32.80	-5	2,933	-0.17%
2020/05/28	8	31.96	0	0.00	31.65	8	2,895	0.28%
2020/05/19	0	0.00	1	33.00	32.95	-1	2,861	-0.03%
2020/05/18	0	0.00	1	32.65	32.60	-1	2,873	-0.04%
2020/05/11	0	0.00	1	32.65	32.60	-1	2,835	-0.04%
2020/05/07	0	0.00	4	31.75	31.80	-4	2,852	-0.14%
2020/05/04	6	30.93	0	0.00	30.90	6	2,878	0.21%
2020/04/30	5	32.25	5	32.17	31.95	0	2,867	0.00%
2020/04/29	0	0.00	10	31.29	31.10	-10	2,864	-0.35%
2020/04/28	1	30.30	0	0.00	30.40	1	2,868	0.03%
2020/04/27	0	0.00	1	30.40	30.50	-1	2,921	-0.03%
2020/04/22	3	29.10	1	28.75	29.60	2	2,911	0.07%
2020/04/21	12	29.33	0	0.00	29.15	12	2,910	0.41%
2020/04/20	3	30.60	0	0.00	30.55	3	2,880	0.10%
2020/04/16	1	29.90	0	0.00	29.85	1	2,861	0.03%
2020/04/15	3	30.42	0	0.00	30.40	3	2,869	0.10%
2020/04/10	2	30.00	0	0.00	30.25	2	3,041	0.07%
2020/04/09	0	0.00	1	29.80	29.75	-1	3,061	-0.03%
2020/04/07	1	29.60	4	29.35	29.35	-3	3,044	-0.10%
2020/04/06	1	28.10	0	0.00	28.45	1	2,982	0.03%
2020/03/31	0	0.00	2	28.15	28.35	-2	2,965	-0.07%
2020/03/30	2	28.05	1	27.80	27.95	1	2,925	0.03%
2020/03/27	11	29.21	4	29.30	28.70	7	2,928	0.24%
2020/03/26	4	28.25	20	28.34	28.60	-16	2,879	-0.56%
2020/03/25	22	28.71	0	0.00	28.75	22	2,876	0.76%
2020/03/24	0	0.00	8	27.83	28.20	-8	2,811	-0.28%
2020/03/23	3	25.75	0	0.00	26.10	3	2,779	0.11%
2020/03/20	6	26.52	1	27.00	27.00	5	2,744	0.18%
2020/03/19	3	25.90	1	25.75	25.65	2	2,670	0.07%
2020/03/18	2	28.70	0	0.00	28.45	2	2,510	0.08%
2020/03/17	3	29.00	3	29.45	29.20	0	2,379	0.00%
2020/03/16	3	30.60	0	0.00	29.10	3	2,295	0.13%
2020/03/13	6	30.77	0	0.00	31.95	6	2,179	0.28%
2020/03/12	6	33.91	1	34.25	33.80	5	2,061	0.24%
2020/03/10	2	35.95	5	36.95	36.65	-3	1,972	-0.15%
2020/03/09	5	36.65	1	36.60	36.25	4	1,944	0.21%
2020/03/06	3	36.90	3	37.45	37.40	0	1,885	0.00%
2020/03/05	0	0.00	5	37.70	37.45	-5	1,855	-0.27%
2020/03/04	1	37.25	10	37.48	37.15	-9	1,832	-0.49%
2020/03/03	1	36.70	10	36.58	36.50	-9	1,792	-0.50%
2020/03/02	5	36.10	0	0.00	35.95	5	1,772	0.28%
2020/02/27	6	36.67	6	36.50	36.75	0	1,718	0.00%
2020/02/26	0	0.00	1	37.10	37.30	-1	1,694	-0.06%
2020/02/25	1	37.05	0	0.00	37.35	1	1,678	0.06%
2020/02/24	9	37.65	1	37.55	37.45	8	1,650	0.48%
2020/02/21	0	0.00	2	37.40	38.00	-2	1,621	-0.12%
2020/02/13	4	36.06	0	0.00	35.70	4	1,422	0.28%
2020/02/05	1	33.95	0	0.00	34.10	1	1,417	0.07%
2020/02/04	1	34.05	0	0.00	34.00	1	1,388	0.07%
2020/01/30	3	34.00	0	0.00	34.20	3	1,312	0.23%
2020/01/17	1	34.85	0	0.00	35.00	1	1,222	0.08%
2020/01/09	10	34.58	0	0.00	34.45	10	1,225	0.82%
2020/01/08	21	34.85	0	0.00	34.70	21	1,213	1.73%
2020/01/07	5	35.55	0	0.00	35.60	5	1,175	0.43%
2020/01/06	5	34.30	1	34.60	34.65	4	1,084	0.37%
2020/01/02	1	33.50	0	0.00	33.65	1	1,017	0.10%
2019/12/30	1	33.90	0	0.00	33.70	1	998	0.10%
2019/12/27	0	0.00	5	33.75	33.65	-5	990	-0.50%
2019/12/09	0	0.00	4	33.05	33.05	-4	970	-0.41%
2019/11/27	0	0.00	1	33.00	33.00	-1	995	-0.10%
2019/11/05	0	0.00	1	32.85	32.80	-1	1,276	-0.08%
2019/11/04	0	0.00	1	32.55	32.75	-1	1,298	-0.08%
2019/10/24	5	31.45	0	0.00	31.50	5	1,360	0.37%
2019/09/27	2	30.90	0	0.00	30.85	2	1,844	0.11%
2019/09/25	1	31.10	1	31.05	31.20	0	1,900	0.00%
2019/09/24	1	31.50	0	0.00	31.40	1	1,903	0.05%
2019/09/16	0	0.00	1	31.80	32.15	-1	1,851	-0.05%
2019/08/21	0	0.00	1	31.05	30.65	-1	1,804	-0.06%
2019/08/16	1	30.40	0	0.00	30.40	1	1,778	0.06%
2019/08/14	1	30.55	0	0.00	30.45	1	1,801	0.06%
2019/08/13	3	31.02	1	30.90	30.75	2	1,806	0.11%
2019/08/06	3	30.20	0	0.00	30.25	3	1,657	0.18%
2019/07/30	3	32.30	0	0.00	32.35	3	1,551	0.19%
2019/07/18	0	0.00	1	32.30	32.45	-1	1,530	-0.07%
2019/07/10	0	0.00	1	33.35	33.80	-1	1,345	-0.07%
2019/07/09	1	33.00	0	0.00	33.00	1	1,291	0.08%
2019/06/27	1	33.95	0	0.00	33.95	1	962	0.10%
2019/06/17	1	32.95	0	0.00	32.95	1	1,052	0.10%
2019/05/31	1	33.25	0	0.00	33.20	1	1,121	0.09%
2019/05/29	3	32.85	0	0.00	32.75	3	1,144	0.26%
2019/05/20	0	0.00	2	33.85	33.75	-2	1,091	-0.18%
2019/05/06	4	33.60	0	0.00	33.10	4	1,112	0.36%
2019/05/02	0	0.00	1	33.35	33.55	-1	1,072	-0.09%
2019/04/26	1	32.95	0	0.00	33.00	1	1,072	0.09%
2019/03/25	0	0.00	1	32.30	32.55	-1	1,126	-0.09%
2019/03/22	1	32.95	1	32.85	33.10	0	1,129	0.00%
2019/03/21	1	32.55	0	0.00	32.95	1	1,134	0.09%
2019/03/14	1	33.40	0	0.00	33.40	1	1,069	0.09%
2019/03/06	0	0.00	2	34.08	34.25	-2	1,053	-0.19%
2019/03/05	1	32.70	0	0.00	32.80	1	995	0.10%
2019/03/04	1	33.40	3	33.40	33.45	-2	977	-0.20%
2019/02/22	0	0.00	10	31.23	31.20	-10	934	-1.07%
2018/12/18	10	29.13	0	0.00	29.25	10	1,084	0.92%
2018/12/07	0	0.00	2	31.40	31.55	-2	1,065	-0.19%
2018/11/26	0	0.00	1	32.00	32.00	-1	1,086	-0.09%
2018/11/16	0	0.00	8	31.60	31.70	-8	1,066	-0.75%
2018/11/14	0	0.00	1	31.60	31.55	-1	1,046	-0.10%
2018/11/05	4	28.45	8	28.50	28.40	-4	966	-0.41%
2018/10/31	2	29.10	9	28.85	29.55	-7	917	-0.76%
2018/10/30	0	0.00	10	28.50	28.45	-10	905	-1.10%
2018/10/29	0	0.00	16	28.55	28.55	-16	909	-1.76%
2018/10/18	2	29.13	0	0.00	29.20	2	855	0.23%
2018/10/16	1	29.20	0	0.00	29.10	1	845	0.12%
2018/10/12	1	28.80	0	0.00	29.20	1	844	0.12%
2018/09/12	2	30.13	4	30.29	30.40	-2	734	-0.27%
2018/09/11	0	0.00	13	30.00	30.05	-13	743	-1.75%
2018/09/10	13	30.15	0	0.00	30.05	13	753	1.73%
2018/09/07	2	30.38	0	0.00	30.30	2	770	0.26%
2018/09/05	0	0.00	4	31.36	31.15	-4	748	-0.53%
2018/08/20	0	0.00	0	30.50	30.45	0	972	0.00%
2018/08/17	3	30.85	0	0.00	30.55	3	977	0.31%
2018/08/15	2	30.65	0	0.00	30.60	2	971	0.21%
2018/08/14	3	31.50	0	0.00	31.05	3	974	0.31%
2018/08/13	3	31.50	0	0.00	31.45	3	961	0.31%
2018/07/12	0	0.00	1	31.75	31.90	-1	1,109	-0.09%
2018/07/09	1	31.10	0	0.00	31.95	1	1,152	0.09%
2018/07/06	2	30.80	0	0.00	30.80	2	1,150	0.17%
2018/07/05	1	31.50	0	0.00	31.25	1	1,143	0.09%
2018/07/03	1	31.70	0	0.00	31.60	1	1,176	0.08%
2018/07/02	1	31.95	0	0.00	31.85	1	1,175	0.09%
2018/06/14	0	0.00	1	33.70	33.65	-1	1,124	-0.09%
2018/06/08	6	33.74	0	0.00	33.85	6	1,180	0.51%
2018/06/07	4	34.39	0	0.00	34.30	4	1,170	0.34%
2018/06/06	5	34.59	0	0.00	34.60	5	1,178	0.42%
2018/06/05	2	34.93	7	34.88	34.90	-5	1,181	-0.42%
2018/06/04	1	35.65	0	0.00	36.00	1	1,120	0.09%
2018/06/01	6	35.15	0	0.00	35.40	6	1,060	0.57%
2018/05/30	1	35.00	0	0.00	35.00	1	1,065	0.09%
2018/04/23	0	0.00	1	35.75	35.70	-1	1,170	-0.09%
2018/04/19	1	35.25	0	0.00	35.45	1	1,208	0.08%
2018/04/18	2	35.25	0	0.00	35.00	2	1,275	0.16%
2018/04/11	1	36.20	0	0.00	36.45	1	1,345	0.07%
2018/03/09	3	37.85	0	0.00	37.85	3	1,383	0.22%
2018/03/07	1	37.50	0	0.00	37.85	1	1,475	0.07%
2018/03/05	1	38.25	0	0.00	37.30	1	1,571	0.06%
2018/03/02	3.1	39.16	0	0.00	38.90	3.1	1,522	0.20%
2018/02/26	0	0.00	1	39.40	39.50	-1	1,484	-0.07%
2018/01/23	1	41.85	0	0.00	42.00	1	1,349	0.07%
2018/01/22	1	41.60	1	42.15	42.20	0	1,337	0.00%
2018/01/15	0	0.00	1	41.55	41.10	-1	1,230	-0.08%
2018/01/10	0	0.00	1	40.70	40.60	-1	1,170	-0.09%
2018/01/09	2	40.08	0	0.00	40.40	2	1,181	0.17%
2018/01/08	0	0.00	1	40.45	40.65	-1	1,167	-0.09%