京城銀 (2809)-永豐金-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
54.5
漲跌
▼1.9
漲幅
-3.37%
成交量
5,351張
產業
上市金融類股
450人加入追蹤

立即追蹤
本地時間:14:30(已收盤)

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－永豐金-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

永豐金-台南券商分點個股進出
永豐金-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
2024/04/15	8	56.14	2	56.05	56.40	6	2,977	0.20%
2024/04/12	2.2	55.82	1	56.30	55.20	1.2	2,934	0.04%
2024/04/11	1	56.00	8.1	55.98	56.00	-7.1	2,906	-0.24%
2024/04/10	0.5	56.29	4	56.40	56.00	-3.5	2,915	-0.12%
2024/04/09	3.1	54.74	2.1	55.27	55.60	1	2,856	0.03%
2024/04/08	2	54.65	2	54.90	55.00	0	2,827	0.00%
2024/04/03	1.2	55.22	5.2	54.91	55.30	-4	2,806	-0.14%
2024/04/02	0	0.00	7	52.91	53.00	-7	2,726	-0.26%
2024/04/01	3	51.60	1.3	51.93	52.10	1.7	2,698	0.06%
2024/03/29	2	51.60	6	51.40	51.60	-4	2,668	-0.15%
2024/03/28	0	0.00	0.2	51.60	51.60	-0.2	2,643	-0.01%
2024/03/27	12	50.50	0.5	50.70	51.00	11.5	2,648	0.44%
2024/03/26	5	50.62	12	50.81	50.50	-7	2,679	-0.26%
2024/03/25	5.1	50.96	0	50.90	50.90	5	2,688	0.19%
2024/03/22	2	52.55	9	52.28	52.50	-7	2,684	-0.26%
2024/03/21	0	0.00	5.1	51.69	51.60	-5.1	2,634	-0.19%
2024/03/20	0	0.00	2	50.75	50.70	-2	2,617	-0.08%
2024/03/19	10.3	50.25	3	50.00	50.60	7.3	2,564	0.29%
2024/03/18	0	48.90	0	0.00	48.80	0	2,465	0.00%
2024/03/15	0	0.00	4.1	48.80	48.60	-4.1	2,444	-0.17%
2024/03/14	0.2	49.20	1	49.15	49.15	-0.8	2,394	-0.03%
2024/03/13	0	48.70	0	0.00	48.70	0	2,331	0.00%
2024/03/12	0	0.00	2	47.88	48.00	-2	2,279	-0.09%
2024/03/11	4.1	47.60	6	47.86	47.50	-1.9	2,256	-0.08%
2024/03/08	3	47.78	0.5	48.00	47.85	2.5	2,246	0.11%
2024/03/07	1	48.10	1	48.00	48.15	0	2,181	0.00%
2024/03/06	1	47.75	3.3	47.70	47.85	-2.3	2,127	-0.11%
2024/03/05	2.2	47.45	9.2	46.83	47.40	-7	2,085	-0.34%
2024/03/04	1	45.80	2.3	45.55	45.80	-1.3	1,979	-0.07%
2024/03/01	7	44.63	10	44.65	44.70	-3	1,916	-0.16%
2024/02/29	10.4	44.70	27	44.80	44.65	-16.6	1,902	-0.87%
2024/02/27	8.6	44.31	74	44.43	44.60	-65.4	1,828	-3.58%
2024/02/26	0	0.00	7.1	41.27	41.45	-7.1	1,642	-0.43%
2024/02/22	2.3	40.69	30	40.60	40.70	-27.7	1,670	-1.66%
2024/02/21	0.2	40.83	0	0.00	40.80	0.2	1,660	0.01%
2024/02/20	0	0.00	1	40.85	40.80	-1	1,665	-0.06%
2024/02/19	0.2	40.90	0	0.00	40.90	0.2	1,659	0.01%
2024/02/16	1	40.75	0	0.00	40.85	1	1,672	0.06%
2024/02/15	3	40.95	0.7	41.00	40.90	2.3	1,667	0.14%
2024/02/05	0	0.00	3	41.03	41.15	-3	1,653	-0.18%
2024/02/02	2	40.58	1	41.00	40.55	1	1,622	0.06%
2024/02/01	0	0.00	2	40.98	40.85	-2	1,634	-0.12%
2024/01/31	0	0.00	0	40.60	40.75	0	1,665	0.00%
2024/01/30	4	40.50	1	40.70	40.65	3	1,683	0.18%
2024/01/29	0.1	40.85	0	0.00	40.75	0.1	1,686	0.00%
2024/01/25	2	41.20	0	0.00	41.20	2	1,700	0.12%
2024/01/24	0.2	40.70	0	0.00	41.00	0.2	1,697	0.01%
2024/01/23	0.4	40.73	0	0.00	40.85	0.4	1,713	0.03%
2024/01/22	1.2	40.83	0	0.00	41.00	1.2	1,702	0.07%
2024/01/19	1	40.80	3	41.28	41.35	-2	1,694	-0.12%
2024/01/18	1.2	40.83	4	41.04	41.25	-2.8	1,673	-0.17%
2024/01/17	1	40.60	8	40.44	40.90	-7	1,644	-0.43%
2024/01/16	2	40.20	0	0.00	40.30	2	1,557	0.13%
2024/01/12	0.1	40.45	0.2	40.50	40.60	-0.1	1,551	0.00%
2024/01/11	1	40.80	2	40.75	40.80	-1	1,575	-0.06%
2024/01/10	1	40.20	0	0.00	40.40	1	1,636	0.06%
2024/01/09	6.3	40.32	0	0.00	40.45	6.3	1,651	0.38%
2024/01/08	0	0.00	1	40.75	40.75	-1	1,655	-0.06%
2024/01/05	0.3	40.65	3	40.68	40.60	-2.7	1,674	-0.16%
2024/01/04	1.1	40.48	4	40.44	40.40	-2.9	1,659	-0.17%
2024/01/02	0.1	39.90	0	0.00	40.00	0.1	1,624	0.00%
2023/12/29	0.3	39.80	19	39.71	39.95	-18.7	1,618	-1.16%
2023/12/28	0.2	39.45	0	0.00	39.85	0.2	1,619	0.01%
2023/12/26	0.3	39.45	0	0.00	39.35	0.3	1,596	0.02%
2023/12/25	0	0.00	1	39.55	39.35	-1	1,593	-0.06%
2023/12/22	2	38.80	2	39.45	39.25	0	1,596	0.00%
2023/12/21	1	38.50	2	38.95	38.60	-1	1,546	-0.06%
2023/12/20	2	38.95	1	39.45	39.00	1	1,484	0.07%
2023/12/19	5.4	39.15	0	0.00	39.00	5.4	1,441	0.37%
2023/12/18	1	39.60	0	0.00	39.80	1	1,389	0.07%
2023/12/15	0	0.00	3.2	40.12	39.95	-3.2	1,343	-0.23%
2023/12/14	0	39.80	13	40.05	39.95	-13	1,315	-0.99%
2023/12/13	0.4	39.85	0	0.00	39.70	0.4	1,294	0.03%
2023/12/12	1.3	40.01	0	0.00	40.05	1.3	1,295	0.10%
2023/12/08	1.4	40.18	0	0.00	40.15	1.4	1,287	0.10%
2023/12/07	2	40.25	4	40.29	40.25	-2	1,282	-0.16%
2023/12/06	0.3	40.40	3	40.35	40.35	-2.7	1,278	-0.21%
2023/12/05	1	40.35	4.6	40.25	40.30	-3.6	1,272	-0.28%
2023/12/01	0	0.00	1	39.90	39.85	-1	1,240	-0.08%
2023/11/30	0	0.00	30	39.60	39.40	-30	1,228	-2.44%
2023/11/29	1.3	39.49	0.1	39.40	39.40	1.2	1,216	0.10%
2023/11/27	0	0.00	1	39.40	39.50	-1	1,210	-0.08%
2023/11/24	1	39.10	0	0.00	39.35	1	1,203	0.08%
2023/11/23	1	39.30	0	0.00	39.40	1	1,201	0.08%
2023/11/22	3.3	39.65	4	39.50	39.65	-0.7	1,206	-0.06%
2023/11/21	2.3	39.07	36	38.92	39.20	-33.7	1,186	-2.84%
2023/11/20	1	38.20	0	0.00	38.45	1	1,145	0.09%
2023/11/17	1	38.55	1	38.60	38.50	0	1,140	0.00%
2023/11/15	1	38.35	1	38.50	38.55	0	1,144	0.00%
2023/11/14	0	0.00	2	38.40	38.40	-2	1,127	-0.18%
2023/11/13	1	38.30	0	0.00	38.20	1	1,136	0.09%
2023/11/10	1	38.25	0	0.00	38.40	1	1,137	0.09%
2023/11/09	6.1	38.23	8	38.25	38.15	-1.9	1,142	-0.17%
2023/11/08	2.4	38.70	23	38.66	38.80	-20.6	1,149	-1.79%
2023/11/07	0	0.00	3	38.35	38.30	-3	1,119	-0.27%
2023/11/06	2	38.10	1	38.15	38.00	1	1,106	0.09%
2023/11/03	5	37.60	6.7	37.62	37.75	-1.7	1,093	-0.16%
2023/11/02	3	37.30	0	0.00	37.30	3	1,090	0.28%
2023/10/30	0	0.00	2	37.60	37.55	-2	1,131	-0.18%
2023/10/27	0	0.00	1	37.50	37.60	-1	1,134	-0.09%
2023/10/26	2	37.30	0	0.00	37.50	2	1,160	0.17%
2023/10/25	6	37.59	0	0.00	37.60	6	1,169	0.51%
2023/10/24	0	37.75	2	37.70	37.75	-2	1,172	-0.17%
2023/10/23	1	37.70	0	0.00	37.70	1	1,182	0.08%
2023/10/20	6	37.99	0	0.00	37.95	6	1,209	0.50%
2023/10/19	2	38.30	0	0.00	38.30	2	1,215	0.16%
2023/10/18	0.3	38.50	31	38.42	38.70	-30.7	1,194	-2.57%
2023/10/13	0	0.00	21	38.06	38.00	-21	1,102	-1.91%
2023/10/12	5	37.45	0	0.00	37.65	5	1,079	0.46%
2023/10/11	0	0.00	5	37.80	37.80	-5	1,075	-0.46%
2023/10/06	0	0.00	0.3	37.40	37.35	-0.3	1,067	-0.02%
2023/10/05	0	0.00	0.1	37.40	37.25	-0.1	1,066	-0.01%
2023/10/04	0	0.00	11	37.33	37.30	-11	1,061	-1.04%
2023/10/03	7	36.96	0	0.00	37.10	7	1,041	0.67%
2023/10/02	10	37.05	0	0.00	37.20	10	1,044	0.96%
2023/09/28	2	37.30	2	37.15	37.10	0	1,055	0.00%
2023/09/26	0	0.00	10	37.38	37.40	-10	1,118	-0.89%
2023/09/25	0	0.00	1.1	37.22	37.30	-1.1	1,115	-0.10%
2023/09/21	0	0.00	10	37.18	37.25	-10	1,087	-0.92%
2023/09/18	0	0.00	1	37.35	37.35	-1	1,110	-0.09%
2023/09/06	3	36.72	0	0.00	36.70	3	1,401	0.21%
2023/09/04	0	0.00	11	37.15	37.40	-11	1,417	-0.78%
2023/08/30	1	37.05	10	37.08	37.15	-9	1,549	-0.58%
2023/08/29	15	37.07	24	36.97	37.05	-9	1,554	-0.58%
2023/08/28	0	0.00	1	36.85	36.90	-1	1,568	-0.06%
2023/08/25	0	0.00	5	36.65	36.70	-5	1,584	-0.32%
2023/08/23	0	0.00	4.6	36.53	36.60	-4.6	1,588	-0.29%
2023/08/17	0	0.00	9	36.15	36.30	-9	1,660	-0.54%
2023/08/16	5	36.10	1	36.25	36.25	4	1,660	0.24%
2023/08/15	0	0.00	5	36.45	36.45	-5	1,663	-0.30%
2023/08/14	9	36.18	0	0.00	36.25	9	1,665	0.54%
2023/08/11	6	36.63	1	36.80	36.55	5	1,666	0.30%
2023/08/09	1	36.60	0	0.00	36.50	1	1,667	0.06%
2023/08/08	1	36.40	0	0.00	36.70	1	1,666	0.06%
2023/08/07	5	36.50	0	0.00	36.55	5	1,655	0.30%
2023/08/04	0	0.00	18	36.75	36.70	-18	1,646	-1.09%
2023/08/02	0	36.00	0	0.00	35.95	0	1,598	0.00%
2023/08/01	2.2	36.12	1.2	36.10	36.15	1	1,591	0.06%
2023/07/31	2	36.00	1	36.15	36.00	1	1,590	0.06%
2023/07/27	0	0.00	3	36.10	36.05	-3	1,561	-0.19%
2023/07/26	0	0.00	5.5	36.14	36.00	-5.5	1,549	-0.36%
2023/07/25	13	35.84	2	35.70	35.80	11	1,538	0.72%
2023/07/18	0.1	36.35	0	0.00	36.35	0.1	1,467	0.01%
2023/07/17	0	0.00	5	36.35	36.35	-5	1,459	-0.34%
2023/07/14	1	36.05	2	36.15	36.15	-1	1,449	-0.07%
2023/07/10	0	0.00	0.1	36.05	36.00	-0.1	1,431	0.00%
2023/07/07	0	0.00	1.1	36.20	36.10	-1.1	1,430	-0.07%
2023/07/06	1	36.15	0	0.00	36.15	1	1,432	0.07%
2023/07/05	5	36.25	33	36.44	36.25	-28	1,437	-1.95%
2023/07/04	0.1	35.70	0	0.00	35.55	0.1	1,379	0.01%
2023/07/03	1	35.50	0	0.00	35.60	1	1,384	0.07%
2023/06/29	0	0.00	1	35.50	35.55	-1	1,409	-0.07%
2023/06/27	1.1	35.26	0	0.00	35.35	1.1	1,400	0.08%
2023/06/26	5	35.30	1	35.65	35.55	4	1,403	0.29%
2023/06/21	19.6	35.45	0	0.00	35.65	19.6	1,389	1.41%
2023/06/20	1	35.40	8	35.93	35.95	-7	1,368	-0.51%
2023/06/19	3	35.20	11	35.70	35.85	-8	1,314	-0.61%
2023/06/16	16.1	35.50	5	36.20	35.30	11.1	1,239	0.89%
2023/06/15	0	36.00	15	36.03	36.05	-15	1,170	-1.28%
2023/06/14	0	0.00	3.1	35.93	35.90	-3.1	1,149	-0.27%
2023/06/13	0	35.60	3	35.77	35.75	-3	1,156	-0.26%
2023/06/12	6	35.32	4	35.35	35.35	2	1,126	0.18%
2023/06/08	3.2	35.25	0	0.00	35.20	3.2	1,112	0.29%
2023/06/07	32	35.31	2	35.35	35.35	30	1,103	2.72%
2023/06/06	2.4	36.19	5	36.20	36.25	-2.7	1,057	-0.25%
2023/06/02	0	0.00	1	35.85	35.85	-1	984	-0.10%
2023/06/01	1	35.65	1.1	35.77	35.75	-0.1	983	-0.01%
2023/05/31	2.5	35.61	3	35.68	35.95	-0.6	985	-0.06%
2023/05/30	0.1	35.55	0	0.00	35.40	0.1	959	0.01%
2023/05/26	8	35.19	4	35.30	35.30	4	966	0.41%
2023/05/25	9	35.43	0	0.00	35.40	9	965	0.93%
2023/05/23	1.1	35.71	0	0.00	35.90	1.1	931	0.11%
2023/05/19	0	0.00	0.3	35.95	36.15	-0.3	899	-0.03%
2023/05/18	4	36.00	0	0.00	35.95	4	902	0.44%
2023/05/17	0	0.00	1	35.75	36.10	-1	926	-0.11%
2023/05/16	0	0.00	4	35.60	35.40	-4	906	-0.44%
2023/05/15	0	0.00	1	35.00	35.10	-1	911	-0.11%
2023/05/12	2	35.18	0	0.00	35.10	2	918	0.22%
2023/05/11	10	35.45	0	0.00	35.35	10	926	1.08%
2023/05/10	1	35.65	0	0.00	35.45	1	931	0.11%
2023/05/09	0	0.00	1	35.75	35.60	-1	942	-0.11%
2023/05/08	1	35.40	0	0.00	35.55	1	942	0.11%
2023/05/05	3	35.38	0.4	35.48	35.30	2.6	966	0.27%
2023/05/04	0	0.00	1	35.80	35.60	-1	972	-0.10%
2023/05/03	0	0.00	0.5	35.25	35.15	-0.5	962	-0.05%
2023/05/02	1	35.30	0	0.00	35.45	1	1,003	0.10%
2023/04/28	0	0.00	1	35.20	35.25	-1	1,042	-0.10%
2023/04/27	0	0.00	0.1	34.85	34.85	-0.1	1,046	-0.01%
2023/04/26	0	0.00	11	34.90	34.90	-11	1,050	-1.05%
2023/04/25	0	0.00	19	34.66	34.45	-19	1,042	-1.82%
2023/04/19	0	0.00	1	34.70	34.45	-1	1,081	-0.09%
2023/04/18	0	0.00	1	34.80	34.75	-1	1,092	-0.09%
2023/04/17	0	0.00	2.1	34.60	34.65	-2.1	1,111	-0.19%
2023/04/14	2	34.50	0	0.00	34.55	2	1,111	0.18%
2023/04/12	0	0.00	1	34.80	34.70	-1	1,126	-0.09%
2023/04/11	5	34.57	4	34.73	34.80	1	1,149	0.09%
2023/04/10	13.1	34.67	1	34.55	34.70	12.1	1,180	1.02%
2023/04/07	0	0.00	6	35.50	35.45	-6	1,184	-0.51%
2023/04/06	0	0.00	1.1	35.50	35.45	-1.1	1,203	-0.09%
2023/03/31	0	0.00	2	35.18	35.25	-2	1,253	-0.16%
2023/03/30	0	0.00	0.1	34.80	34.75	-0.1	1,501	-0.01%
2023/03/29	0	0.00	1	34.75	34.65	-1	1,722	-0.06%
2023/03/28	1	34.50	2	34.65	34.70	-1	1,940	-0.05%
2023/03/27	6	34.60	3	34.70	34.60	3	2,242	0.13%
2023/03/23	1.3	34.41	0	0.00	34.40	1.3	2,525	0.05%
2023/03/22	0	0.00	3	34.35	34.20	-3	2,564	-0.12%
2023/03/16	9	33.69	0	0.00	33.40	9	2,751	0.33%
2023/03/14	2	34.23	0	0.00	34.20	2	2,756	0.07%
2023/03/13	1	34.20	1	34.60	34.60	0	2,797	0.00%
2023/03/10	1.1	34.62	17	34.57	34.55	-15.9	2,800	-0.57%
2023/03/08	1	34.95	0	0.00	35.00	1	2,824	0.04%
2023/03/07	0	0.00	11	34.97	35.05	-11	2,830	-0.39%
2023/03/06	1	34.75	10	34.72	34.70	-9	2,830	-0.32%
2023/03/03	14	34.65	6	34.55	34.60	8	2,831	0.28%
2023/03/02	2	33.85	0	0.00	33.95	2	2,833	0.07%
2023/03/01	7.1	33.83	0	0.00	33.80	7.1	2,856	0.25%
2023/02/23	2.1	34.13	0	0.00	34.10	2.1	2,897	0.07%
2023/02/22	0	34.20	11	34.20	34.20	-11	2,900	-0.38%
2023/02/21	0	34.40	0	0.00	34.40	0	2,921	0.00%
2023/02/20	11	34.53	0	0.00	34.60	11	2,947	0.37%
2023/02/16	2	34.20	0	0.00	34.20	2	2,993	0.07%
2023/02/15	2.1	34.43	0	0.00	34.10	2.1	3,022	0.07%
2023/02/14	0	0.00	1	34.90	34.85	-1	3,039	-0.03%
2023/02/13	4	34.53	0	0.00	34.55	4	3,073	0.13%
2023/02/09	2	34.93	5	35.05	34.85	-3	3,088	-0.10%
2023/02/08	1	35.25	0	0.00	35.30	1	3,102	0.03%
2023/02/07	1	35.30	0	0.00	35.40	1	3,122	0.03%
2023/02/06	0	0.00	2	35.65	35.30	-2	3,140	-0.06%
2023/02/03	1	35.40	1	35.50	35.40	0	3,152	0.00%
2023/01/30	0	0.00	0.1	35.25	35.40	-0.1	3,246	0.00%
2023/01/17	0	0.00	35	34.51	34.95	-35	3,249	-1.08%
2023/01/12	0.1	34.45	1	34.45	34.25	-0.9	3,354	-0.03%
2023/01/11	1.3	34.41	0	0.00	34.35	1.3	3,368	0.04%
2023/01/10	0	0.00	1.6	34.14	34.25	-1.6	3,371	-0.05%
2023/01/04	0	33.50	0	0.00	33.50	0	3,345	0.00%
2023/01/03	0	0.00	1	33.60	33.55	-1	3,359	-0.03%
2022/12/30	0	0.00	10	34.00	33.90	-10	3,370	-0.30%
2022/12/28	0	33.40	0.1	33.35	33.15	0	3,372	0.00%
2022/12/26	11	33.58	3	33.55	33.55	8	3,320	0.24%
2022/12/23	40.1	34.17	0	0.00	33.90	40.1	3,319	1.21%
2022/12/22	11	33.80	21	34.73	35.10	-10	3,296	-0.30%
2022/12/21	7	33.58	5	34.15	34.15	2	3,034	0.07%
2022/12/20	16.5	34.00	31	34.31	34.10	-14.5	2,809	-0.52%
2022/12/19	47.7	34.11	0	0.00	33.75	47.7	2,605	1.83%
2022/12/16	1.1	35.84	16	36.48	35.80	-15	2,301	-0.65%
2022/12/15	5	35.62	7	36.53	36.60	-2	2,071	-0.10%
2022/12/14	1	35.55	0	0.00	36.00	1	2,010	0.05%
2022/12/13	0	0.00	2	36.00	35.85	-2	1,964	-0.10%
2022/12/12	4	35.88	0	0.00	35.85	4	1,922	0.21%
2022/12/09	0	0.00	18	35.65	35.80	-18	1,969	-0.91%
2022/12/08	0	0.00	23	35.23	35.30	-23	1,932	-1.19%
2022/12/07	0	0.00	2	34.75	34.75	-2	1,907	-0.10%
2022/12/06	25.1	34.62	0	0.00	34.25	25.1	1,922	1.30%
2022/12/05	8	35.17	17	35.68	35.10	-9	1,904	-0.47%
2022/12/02	1	35.00	60	34.92	34.95	-59	1,888	-3.12%
2022/12/01	1	34.90	2	35.28	35.30	-1	1,894	-0.05%
2022/11/30	7	34.57	0	0.00	34.90	7	1,874	0.37%
2022/11/29	29	34.76	0	0.00	34.80	29	1,864	1.56%
2022/11/28	3	34.40	11	34.89	35.30	-8	1,850	-0.43%
2022/11/25	5	34.94	30	35.20	35.00	-25	1,846	-1.35%
2022/11/23	43.1	35.10	0	0.00	35.15	43.1	1,838	2.34%
2022/11/22	0	0.00	31	35.20	35.45	-31	1,819	-1.70%
2022/11/21	18	34.46	0	0.00	34.55	18	1,774	1.01%
2022/11/18	1	34.20	14	34.62	34.80	-13	1,760	-0.74%
2022/11/17	18	34.03	23	34.58	34.70	-5	1,736	-0.29%
2022/11/16	8	33.95	0	0.00	34.20	8	1,710	0.47%
2022/11/15	33.1	34.45	0	0.00	34.35	33.1	1,683	1.96%
2022/11/14	10	34.90	1	35.00	35.05	9	1,675	0.54%
2022/11/11	11	34.46	5	34.59	34.60	6	1,652	0.36%
2022/11/10	0	33.57	5	34.05	34.35	-5	1,627	-0.31%
2022/11/09	0	0.00	6	33.59	33.75	-6	1,586	-0.38%
2022/11/08	8	32.74	0	0.00	32.75	8	1,551	0.52%
2022/11/07	6	32.65	0	0.00	32.80	6	1,552	0.39%
2022/11/04	0	0.00	6	32.58	32.95	-6	1,524	-0.39%
2022/11/03	0	0.00	0	32.25	32.20	0	1,504	0.00%
2022/11/02	0	0.00	4	32.15	32.10	-4	1,484	-0.27%
2022/11/01	0	0.00	9	30.99	30.85	-9	1,456	-0.62%
2022/10/31	0	0.00	5	30.82	30.70	-5	1,438	-0.35%
2022/10/27	1	30.30	0	0.00	30.50	1	1,360	0.07%
2022/10/26	3	30.27	5	30.66	30.60	-2	1,325	-0.15%
2022/10/24	0	0.00	11	30.68	30.60	-11	1,255	-0.88%
2022/10/21	16	29.91	0	0.00	29.90	16	1,230	1.30%
2022/10/20	30	30.10	0	0.00	31.05	30	1,202	2.49%
2022/10/14	1	30.55	0	0.00	31.45	1	1,184	0.08%
2022/10/11	11	31.09	50	31.09	31.00	-39	1,256	-3.10%
2022/10/07	22	32.01	0	0.00	31.95	22	1,253	1.76%
2022/10/06	11.2	32.26	21	32.30	32.35	-9.8	1,262	-0.78%
2022/10/05	7	32.61	0	0.00	33.00	7	1,273	0.55%
2022/10/04	7	33.36	40	33.44	33.50	-33	1,261	-2.62%
2022/09/29	0	0.00	10	33.83	33.80	-10	1,291	-0.77%
2022/09/27	2	33.65	0	0.00	33.50	2	1,339	0.15%
2022/09/23	1	34.15	1	34.40	34.05	0	1,341	0.00%
2022/09/22	3	34.07	0	0.00	34.25	3	1,369	0.22%
2022/09/21	0	0.00	2	34.35	34.30	-2	1,366	-0.15%
2022/09/20	2	34.10	0	0.00	34.15	2	1,357	0.15%
2022/09/19	0	0.00	1	34.55	34.05	-1	1,372	-0.07%
2022/09/16	0	0.00	1	34.55	33.95	-1	1,385	-0.07%
2022/09/15	2	34.15	0	0.00	34.30	2	1,282	0.16%
2022/09/14	1	34.31	0	0.00	34.25	1	1,287	0.08%
2022/09/13	4.1	34.70	0	0.00	34.85	4.1	1,305	0.31%
2022/09/12	3	34.98	0	0.00	35.25	3	1,306	0.23%
2022/09/08	1	34.40	1	34.30	35.75	0	1,358	0.00%
2022/09/07	14.1	34.15	0	0.00	34.20	14.1	1,333	1.06%
2022/09/05	1	35.50	8	35.58	35.45	-7	1,335	-0.52%
2022/09/02	0	0.00	3	35.35	35.35	-3	1,347	-0.22%
2022/09/01	3	34.83	0	0.00	35.05	3	1,352	0.22%
2022/08/31	2	35.15	0	0.00	35.20	2	1,344	0.15%
2022/08/30	6	35.28	0	0.00	35.15	6	1,342	0.45%
2022/08/29	5	35.67	0.8	35.80	35.60	4.2	1,347	0.31%
2022/08/26	0	0.00	0.5	36.25	36.10	-0.5	1,353	-0.04%
2022/08/24	1	36.05	0	0.00	35.85	1	1,356	0.07%
2022/08/18	0.1	36.20	7.4	36.04	35.95	-7.4	1,389	-0.53%
2022/08/17	0	0.00	1.6	36.66	36.55	-1.6	1,414	-0.11%
2022/08/15	0	0.00	0.2	36.35	36.35	-0.2	1,536	-0.01%
2022/08/12	0	0.00	2	36.23	36.20	-2	1,563	-0.13%
2022/08/05	0	0.00	12	35.18	35.25	-12	1,694	-0.71%
2022/08/04	0	0.00	2	34.75	34.75	-2	1,723	-0.12%
2022/08/03	0	0.00	1	34.60	34.55	-1	1,744	-0.06%
2022/08/02	0.1	34.50	0	0.00	34.60	0.1	1,776	0.00%
2022/08/01	0	0.00	1	34.65	34.60	-1	1,815	-0.06%
2022/07/29	1	34.85	5	34.45	34.85	-4	1,836	-0.22%
2022/07/28	0	0.00	1	34.25	34.20	-1	1,826	-0.05%
2022/07/26	1	34.00	1	33.90	33.95	0	1,838	0.00%
2022/07/25	1	33.55	1	33.80	33.70	0	1,838	0.00%
2022/07/22	3	33.45	3	33.55	33.60	0	1,860	0.00%
2022/07/21	3	32.70	0	0.00	33.00	3	1,867	0.16%
2022/07/18	10	32.80	0	0.00	32.80	10	1,908	0.52%
2022/07/15	11	32.94	0	0.00	32.75	11	1,917	0.57%
2022/07/14	20	33.20	0	0.00	33.00	20	1,981	1.01%
2022/07/13	6	33.70	0	0.00	33.40	6	1,999	0.30%
2022/07/12	0	0.00	5	34.15	34.00	-5	1,980	-0.25%
2022/07/11	20	34.35	9	34.34	34.30	11	1,983	0.55%
2022/07/08	5	34.80	2	34.50	34.35	3	2,000	0.15%
2022/07/07	5	32.75	0	0.00	32.75	5	1,986	0.25%
2022/07/06	5	32.48	0	0.00	32.00	5	1,968	0.25%
2022/07/05	3.1	33.41	0	0.00	33.40	3.1	1,939	0.16%
2022/07/01	1	34.40	1	34.45	34.35	0	1,989	0.00%
2022/06/30	2	34.90	0	0.00	35.40	2	2,003	0.10%
2022/06/29	1	35.70	0	0.00	35.65	1	1,984	0.05%
2022/06/28	3	36.10	0	0.00	36.10	3	2,007	0.15%
2022/06/27	30	36.32	3	36.60	36.60	27	2,036	1.33%
2022/06/24	4	36.13	0	0.00	36.25	4	2,043	0.20%
2022/06/23	0	0.00	20	36.33	36.35	-20	2,048	-0.98%
2022/06/22	10	36.15	5	36.43	36.25	5	2,059	0.24%
2022/06/20	0.3	35.65	0	0.00	35.40	0.3	2,100	0.02%
2022/06/17	0	36.00	7	36.03	35.75	-7	2,098	-0.33%
2022/06/16	10	36.40	0	0.00	36.30	10	2,055	0.49%
2022/06/15	0	0.00	2	36.45	36.40	-2	2,106	-0.09%
2022/06/13	0	0.00	0.2	36.10	36.30	-0.2	2,120	-0.01%
2022/06/10	0.1	36.55	0	0.00	36.50	0.1	2,144	0.00%
2022/06/08	2	36.73	5	36.70	36.85	-3	2,159	-0.14%
2022/06/07	0	0.00	0.2	36.65	36.60	-0.2	2,169	-0.01%
2022/06/06	1	36.35	0	0.00	36.25	1	2,185	0.05%
2022/06/02	0.1	35.90	0	0.00	35.80	0.1	2,239	0.00%
2022/06/01	1	35.80	0	0.00	35.90	1	2,299	0.04%
2022/05/30	0	0.00	1	35.80	35.85	-1	2,348	-0.04%
2022/05/27	1	35.50	0	0.00	35.55	1	2,362	0.04%
2022/05/25	14	35.48	0	0.00	35.50	14	2,415	0.58%
2022/05/24	15.2	35.79	1	36.00	35.75	14.2	2,435	0.58%
2022/05/23	12	38.18	0	0.00	38.35	12	2,384	0.50%
2022/05/20	0	0.00	0.4	38.20	38.20	-0.4	2,385	-0.02%
2022/05/19	1.4	37.44	1	37.45	38.05	0.4	2,367	0.02%
2022/05/18	2	37.78	0	0.00	37.75	2	2,361	0.08%
2022/05/17	2	37.53	0	0.00	37.45	2	2,361	0.08%
2022/05/16	0	0.00	0.5	37.55	37.55	-0.5	2,349	-0.02%
2022/05/13	0.6	37.76	0	0.00	37.55	0.6	2,347	0.03%
2022/05/12	2	37.65	0	0.00	37.35	2	2,333	0.09%
2022/05/11	2.5	37.82	0	0.00	37.70	2.5	2,325	0.11%
2022/05/09	4.3	37.77	4	37.60	37.60	0.3	2,390	0.01%
2022/05/06	0.1	38.55	0	0.00	38.50	0.1	2,382	0.00%
2022/05/05	3	38.75	2.6	38.85	38.85	0.4	2,409	0.02%
2022/05/04	4	38.91	0	0.00	38.90	4	2,404	0.17%
2022/05/03	1	38.90	0	0.00	38.90	1	2,432	0.04%
2022/04/29	4.1	39.13	0	0.00	39.10	4.1	2,441	0.17%
2022/04/28	3	38.97	0	0.00	39.05	3	2,468	0.12%
2022/04/27	15	39.22	0	0.00	39.30	15	2,467	0.61%
2022/04/26	0	0.00	1	40.30	39.95	-1	2,462	-0.04%
2022/04/25	2	40.20	0	0.00	40.25	2	2,417	0.08%
2022/04/22	0.6	40.80	0	0.00	40.80	0.6	2,399	0.03%
2022/04/21	0.1	40.50	1.3	40.55	41.00	-1.3	2,415	-0.05%
2022/04/20	6	40.95	5	40.89	40.35	1	2,438	0.04%
2022/04/19	0	0.00	6	40.50	40.55	-6	2,391	-0.25%
2022/04/18	0.1	40.15	1	40.05	40.10	-0.9	2,427	-0.04%
2022/04/15	0	0.00	0.2	40.15	40.20	-0.2	2,440	-0.01%
2022/04/14	0	0.00	0.1	40.15	40.10	-0.1	2,454	0.00%
2022/04/13	1	40.15	0	0.00	40.05	1	2,455	0.04%
2022/04/12	4	39.78	0	0.00	39.95	4	2,457	0.16%
2022/04/11	10	39.96	5	40.00	39.90	5	2,463	0.20%
2022/04/08	5.1	40.00	2	40.00	39.95	3.1	2,489	0.12%
2022/04/07	15.1	39.79	10	39.82	39.85	5.1	2,520	0.20%
2022/04/06	41.2	40.60	6	40.48	40.55	35.2	2,494	1.41%
2022/04/01	2	40.20	3	40.40	40.35	-1	2,510	-0.04%
2022/03/31	0.2	40.42	5	40.45	40.30	-4.8	2,538	-0.19%
2022/03/30	15	40.07	3	40.20	40.10	12	2,550	0.47%
2022/03/29	1.2	39.72	3	39.75	39.75	-1.8	2,724	-0.07%
2022/03/28	0	0.00	5	39.30	39.55	-5	2,882	-0.17%
2022/03/25	15.3	39.37	0	0.00	39.35	15.3	3,082	0.50%
2022/03/24	10.1	39.38	0	0.00	39.45	10.1	3,260	0.31%
2022/03/23	24	39.55	2	39.60	39.60	22	3,405	0.65%
2022/03/22	8	39.29	0	0.00	39.30	8	3,421	0.23%
2022/03/21	4.1	39.40	0	0.00	39.35	4.1	3,445	0.12%
2022/03/18	5	39.44	0	0.00	39.30	5	3,495	0.14%
2022/03/17	4	39.33	14	39.32	39.40	-10	3,489	-0.29%
2022/03/16	7	39.00	0	0.00	39.30	7	3,547	0.20%
2022/03/15	6	38.94	0	0.00	38.95	6	3,583	0.17%
2022/03/14	2.1	39.20	0	0.00	39.20	2.1	3,581	0.06%
2022/03/11	6	39.36	0	0.00	39.30	6	3,614	0.17%
2022/03/10	2	39.50	0	39.65	39.40	2	3,669	0.05%
2022/03/09	6	39.18	0	39.30	39.20	6	3,689	0.16%
2022/03/08	10.2	39.25	0	0.00	39.20	10.2	3,692	0.28%
2022/03/07	3.1	39.66	0.2	39.85	39.70	2.9	3,644	0.08%
2022/03/04	10.1	40.22	0	0.00	40.15	10.1	3,625	0.28%
2022/03/03	1.1	40.35	0	0.00	40.50	1.1	3,622	0.03%
2022/03/02	0	0.00	2	40.40	40.60	-2	3,619	-0.06%
2022/03/01	17	40.33	0	0.00	40.30	17	3,605	0.47%
2022/02/25	11.1	40.33	0	0.00	40.30	11.1	3,605	0.31%
2022/02/24	9	40.61	1	40.50	40.50	8	3,605	0.22%
2022/02/23	5	40.95	0	0.00	41.05	5	3,579	0.14%
2022/02/22	3	40.83	9.2	40.90	40.95	-6.2	3,567	-0.17%
2022/02/21	1.1	40.64	0	0.00	40.60	1.1	3,547	0.03%
2022/02/18	2	40.43	0	0.00	40.40	2	3,565	0.06%
2022/02/17	18.1	40.48	1	40.40	40.40	17.1	3,561	0.48%
2022/02/16	1.2	40.33	0	0.00	40.30	1.2	3,549	0.03%
2022/02/15	6	40.26	0.2	40.40	40.25	5.8	3,562	0.16%
2022/02/14	0.1	40.45	0	0.00	40.30	0.1	3,554	0.00%
2022/02/11	13.1	40.56	0	0.00	40.55	13.1	3,583	0.37%
2022/02/10	4	40.69	0	0.00	40.75	4	3,585	0.11%
2022/02/09	13.2	40.65	1	40.70	41.05	12.2	3,583	0.34%
2022/02/08	0	0.00	2	41.40	41.40	-2	3,504	-0.06%
2022/01/25	0.1	40.40	10	40.25	40.45	-10	3,521	-0.28%
2022/01/24	2	40.18	0	0.00	40.70	2	3,506	0.06%
2022/01/21	19.1	40.40	2	40.40	40.40	17.1	3,494	0.49%
2022/01/20	3	40.65	1	40.75	40.80	2	3,483	0.06%
2022/01/19	3.1	40.88	2	40.95	40.95	1.1	3,471	0.03%
2022/01/18	1	41.20	0	0.00	41.20	1	3,444	0.03%
2022/01/17	6	41.19	8	41.15	41.20	-2	3,444	-0.06%
2022/01/14	1.2	41.59	6	41.53	41.45	-4.8	3,453	-0.14%
2022/01/13	7.2	41.80	3.1	41.80	41.65	4.1	3,455	0.12%
2022/01/12	0.1	41.30	0	0.00	41.15	0.1	3,406	0.00%
2022/01/11	12.1	41.48	1.1	41.45	41.25	11	3,389	0.32%
2022/01/10	5	40.60	3	40.55	40.70	2	3,340	0.06%
2022/01/07	1.1	40.60	2.1	40.70	40.50	-1.1	3,332	-0.03%
2022/01/06	2	40.55	0	0.00	40.50	2	3,313	0.06%
2022/01/05	12	40.52	0	0.00	40.65	12	3,308	0.36%
2022/01/04	0.3	40.45	3	40.35	40.45	-2.7	3,318	-0.08%
2022/01/03	3	40.40	0	0.00	40.35	3	3,318	0.09%
2021/12/30	5.1	40.75	0	0.00	40.55	5.1	3,299	0.15%
2021/12/29	11	40.62	4	40.66	40.75	7	3,272	0.21%
2021/12/28	26	40.49	10	40.64	40.50	16	3,238	0.49%
2021/12/27	16.5	40.55	4	40.51	40.50	12.5	3,215	0.39%
2021/12/24	5	40.28	5	40.45	40.35	0	3,203	0.00%
2021/12/23	31.1	40.20	12	40.20	40.35	19.1	3,208	0.59%
2021/12/22	22	39.78	0	0.00	39.75	22	3,024	0.73%
2021/12/21	19.1	39.93	1	40.05	39.80	18.1	2,858	0.63%
2021/12/20	4	39.43	0	0.00	39.75	4	2,673	0.15%
2021/12/17	3.4	39.45	2	39.70	39.45	1.4	2,514	0.06%
2021/12/16	12	39.37	0	0.00	39.50	12	2,362	0.51%
2021/12/15	3.2	39.40	0	0.00	39.50	3.2	2,373	0.13%
2021/12/14	3.1	39.67	1	39.80	39.60	2.1	2,357	0.09%
2021/12/13	2	39.90	0	0.00	39.90	2	2,303	0.09%
2021/12/10	6.1	39.94	0	0.00	40.00	6.1	2,265	0.27%
2021/12/09	0.1	40.30	0.3	40.30	40.15	-0.3	2,197	-0.01%
2021/12/08	2	40.13	0	0.00	40.10	2	2,162	0.09%
2021/12/07	4	39.96	0	0.00	40.05	4	2,143	0.19%
2021/12/06	7	40.14	0	0.00	40.10	7	2,095	0.33%
2021/12/01	0.1	40.50	0	0.00	40.60	0.1	2,011	0.00%
2021/11/29	6	40.37	0	0.00	40.35	6	1,981	0.30%
2021/11/26	9.2	40.75	2	40.85	40.80	7.2	1,968	0.37%
2021/11/25	1	40.90	100	40.90	40.95	-99	1,967	-5.03%
2021/11/24	0.1	41.20	1	41.20	41.05	-1	1,981	-0.05%
2021/11/22	1	41.10	0	0.00	41.25	1	1,949	0.05%
2021/11/19	5	41.50	0	0.00	41.45	5	1,936	0.26%
2021/11/18	0	0.00	5	41.89	41.80	-5	1,940	-0.26%
2021/11/16	0	41.10	0	0.00	41.15	0	1,934	0.00%
2021/11/15	5	41.20	0	0.00	41.20	5	1,978	0.25%
2021/11/12	0	0.00	7	41.26	41.35	-7	2,025	-0.35%
2021/11/10	3	40.77	0	0.00	40.90	3	2,072	0.15%
2021/11/09	4	40.83	0	0.00	41.00	4	2,060	0.19%
2021/11/05	0	0.00	2	40.80	40.95	-2	2,082	-0.10%
2021/11/04	1.1	40.96	0	0.00	41.00	1.1	2,074	0.05%
2021/11/03	5	41.00	15	41.10	41.00	-10	2,054	-0.49%
2021/10/29	0	0.00	3	41.30	41.50	-3	1,985	-0.15%
2021/10/28	5.1	41.50	0	0.00	41.65	5.1	1,971	0.26%
2021/10/22	5	42.25	9	42.41	42.35	-4	1,961	-0.20%
2021/10/21	0	0.00	3	42.25	41.95	-3	1,935	-0.16%
2021/10/20	0	0.00	1	42.10	41.95	-1	1,894	-0.05%
2021/10/18	2	41.80	0	0.00	41.75	2	1,893	0.11%
2021/10/15	3	41.65	0	0.00	41.65	3	1,915	0.16%
2021/10/14	1	41.85	0	0.00	41.85	1	1,919	0.05%
2021/10/13	7	41.84	0	0.00	41.80	7	1,922	0.36%
2021/10/12	0	0.00	5	42.28	42.40	-5	1,918	-0.26%
2021/10/08	0	0.00	3	42.15	42.10	-3	1,898	-0.16%
2021/10/07	0	0.00	7	41.63	41.80	-7	1,898	-0.37%
2021/10/06	5	41.00	0	0.00	41.10	5	1,878	0.27%
2021/10/05	5	40.95	0	0.00	41.00	5	1,878	0.27%
2021/10/01	2	41.25	4	41.45	41.45	-2	1,882	-0.11%
2021/09/29	3	41.85	0	0.00	41.90	3	1,915	0.16%
2021/09/28	0	0.00	3	42.45	42.25	-3	1,945	-0.15%
2021/09/27	0	0.00	2	42.20	42.15	-2	1,946	-0.10%
2021/09/23	6	41.12	3	41.25	41.10	3	1,916	0.16%
2021/09/22	11.2	41.43	0	0.00	41.00	11.2	1,888	0.59%
2021/09/17	5	42.40	0.2	42.60	42.30	4.8	1,825	0.26%
2021/09/15	5	42.75	0	0.00	42.85	5	1,792	0.28%
2021/09/13	3	43.15	0	0.00	43.30	3	1,810	0.17%
2021/09/10	1	43.00	0	0.00	43.20	1	1,838	0.05%
2021/09/09	2	43.15	0	0.00	43.10	2	1,867	0.11%
2021/09/08	0	0.00	5	43.58	43.40	-5	1,892	-0.26%
2021/09/07	5	42.90	0	0.00	43.00	5	1,898	0.26%
2021/09/06	3	43.52	1	43.25	43.30	2	1,928	0.10%
2021/09/03	0	0.00	2	44.15	44.05	-2	1,924	-0.10%
2021/09/02	4	44.01	0	0.00	44.20	4	1,935	0.21%
2021/08/31	0	0.00	5.2	44.19	43.90	-5.2	1,968	-0.26%
2021/08/30	0	0.00	2	44.18	44.50	-2	1,999	-0.10%
2021/08/27	4	43.43	1	43.45	43.40	3	2,016	0.15%
2021/08/26	0	0.00	18	43.04	43.00	-18	2,089	-0.86%
2021/08/25	16	43.14	0	0.00	43.00	16	2,165	0.74%
2021/08/24	5	42.45	17	42.75	43.25	-12	2,199	-0.55%
2021/08/23	0	0.00	5	42.95	42.70	-5	2,237	-0.22%
2021/08/20	5	42.43	0.2	42.50	42.55	4.8	2,258	0.21%
2021/08/19	0	0.00	4	42.89	42.95	-4	2,250	-0.18%
2021/08/18	0	0.00	10	42.47	42.85	-10	2,213	-0.45%
2021/08/17	1	41.20	48	41.61	41.85	-47	2,161	-2.17%
2021/08/16	19	40.88	5	41.07	40.85	14	2,109	0.66%
2021/08/13	1	41.40	3	41.47	41.30	-2	2,114	-0.09%
2021/08/12	20	41.30	4	41.56	41.45	16	2,119	0.75%
2021/08/11	0	0.00	3	41.00	41.00	-3	2,115	-0.14%
2021/08/04	0	0.00	3.2	40.80	40.75	-3.2	2,318	-0.14%
2021/07/30	5	40.50	0	0.00	40.40	5	2,432	0.21%
2021/07/28	1	40.35	10	40.35	40.60	-9	2,475	-0.36%
2021/07/27	2.2	40.53	0	0.00	40.55	2.2	2,502	0.09%
2021/07/26	0	0.00	10	40.65	40.60	-10	2,520	-0.40%
2021/07/23	50	41.02	0	0.00	41.10	50	2,563	1.95%
2021/07/21	12	40.67	7	40.91	40.95	5	2,694	0.19%
2021/07/20	6	40.28	0	0.00	40.35	6	2,667	0.22%
2021/07/19	0	0.00	0.2	40.70	40.40	-0.2	2,683	-0.01%
2021/07/16	0	0.00	23	40.60	40.65	-23	2,693	-0.85%
2021/07/15	0	0.00	8	40.60	40.50	-8	2,696	-0.30%
2021/07/14	1	40.40	0	0.00	40.60	1	2,713	0.04%
2021/07/13	2	40.50	0	0.00	40.65	2	2,737	0.07%
2021/07/12	0	0.00	5	40.90	40.90	-5	2,746	-0.18%
2021/07/09	10	40.31	0	0.00	40.55	10	2,747	0.36%
2021/07/07	4	40.91	0	0.00	40.85	4	2,770	0.14%
2021/07/06	1	40.95	11	41.03	41.15	-10	2,764	-0.36%
2021/07/05	50	40.20	19	40.11	40.25	31	2,708	1.14%
2021/07/01	11	39.32	0	0.00	39.25	11	2,694	0.41%
2021/06/30	10	39.75	0	0.00	39.85	10	2,683	0.37%
2021/06/29	20	39.60	0	0.00	39.55	20	2,681	0.75%
2021/06/28	2	39.55	0	0.00	39.75	2	2,689	0.07%
2021/06/25	1	39.85	0	0.00	39.65	1	2,694	0.04%
2021/06/23	3	39.55	2	39.50	39.55	1	2,701	0.04%
2021/06/22	7	39.55	0	0.00	39.50	7	2,703	0.26%
2021/06/21	2.1	39.66	0	0.00	39.55	2.1	2,692	0.08%
2021/06/16	0	0.00	1	40.05	40.00	-1	2,641	-0.04%
2021/06/15	0.2	40.10	0	0.00	40.45	0.2	2,626	0.01%
2021/06/03	2	40.15	7	40.08	40.40	-5	2,491	-0.20%
2021/06/02	5	41.45	0	0.00	41.65	5	2,405	0.21%
2021/06/01	1	41.00	0	0.00	41.45	1	2,327	0.04%
2021/05/31	1	41.25	0	0.00	41.10	1	2,314	0.04%
2021/05/28	8	41.07	10	40.93	41.30	-2	2,266	-0.09%
2021/05/27	8	40.10	0	0.00	40.10	8	2,247	0.36%
2021/05/26	0	0.00	10	40.51	40.70	-10	2,256	-0.44%
2021/05/25	5	40.25	0	0.00	40.25	5	2,297	0.22%
2021/05/24	0	0.00	5	40.50	40.60	-5	2,336	-0.21%
2021/05/17	6.2	38.31	7	39.01	38.65	-0.9	2,398	-0.04%
2021/05/14	7	39.43	0	0.00	39.50	7	2,352	0.30%
2021/05/13	1	39.02	0	0.00	39.65	1	2,315	0.04%
2021/05/12	29	40.21	10	40.00	40.15	19	2,278	0.84%
2021/05/11	2	42.80	3	43.60	42.75	-1	2,191	-0.05%
2021/05/10	0	0.00	2	43.45	43.40	-2	2,123	-0.09%
2021/05/06	2	42.30	0	0.00	42.40	2	2,093	0.10%
2021/05/05	1	42.75	1	42.80	42.55	0	2,083	0.00%
2021/05/04	7	42.21	20	42.42	42.00	-13	2,058	-0.63%
2021/05/03	0	42.85	1	42.75	42.85	-1	2,016	-0.05%
2021/04/29	13	42.98	8	43.88	43.25	5	2,024	0.25%
2021/04/28	1	42.55	18	42.79	43.70	-17	1,966	-0.86%
2021/04/27	20	41.28	12	41.38	41.50	8	1,909	0.42%
2021/04/26	0	0.00	13	40.40	40.50	-13	1,848	-0.70%
2021/04/23	11	40.09	0	0.00	40.05	11	1,835	0.60%
2021/04/21	5	40.55	5	40.50	40.55	0	1,803	0.00%
2021/04/20	0	0.00	6	40.96	40.95	-6	1,803	-0.33%
2021/04/19	6	40.87	0	0.00	40.75	6	1,791	0.33%
2021/04/16	1	40.20	0	0.00	40.25	1	1,784	0.06%
2021/04/15	0	0.00	0.2	40.50	40.45	-0.2	1,804	-0.01%
2021/04/14	1	40.40	1	40.30	40.45	0	1,846	0.00%
2021/04/13	0	0.00	0.6	41.00	40.80	-0.6	1,864	-0.03%
2021/04/12	0.1	40.35	26	40.34	40.40	-25.9	1,831	-1.41%
2021/04/08	0	0.00	5	40.15	40.05	-5	1,827	-0.27%
2021/04/07	1	40.05	31	40.09	40.10	-30	1,846	-1.62%
2021/04/06	11	39.51	2	39.40	39.65	9	1,817	0.50%
2021/03/31	1	39.40	6	39.35	39.40	-5	1,799	-0.28%
2021/03/30	0	0.00	3	39.20	39.30	-3	1,806	-0.17%
2021/03/29	0	0.00	4	39.13	39.05	-4	1,837	-0.22%
2021/03/26	2	39.00	1	39.15	39.05	1	1,866	0.05%
2021/03/25	5	38.85	32	39.09	39.15	-27	1,900	-1.42%
2021/03/24	0	0.00	1	39.05	39.00	-1	1,937	-0.05%
2021/03/23	12.1	38.90	1.3	38.90	39.00	10.8	1,938	0.56%
2021/03/19	5	38.94	0	0.00	38.75	5	1,956	0.26%
2021/03/18	0	39.20	0	0.00	39.05	0	1,937	0.00%
2021/03/17	5	39.00	2	39.23	39.05	3	1,930	0.16%
2021/03/11	3	39.05	0	0.00	39.10	3	1,976	0.15%
2021/03/10	5	39.10	0	0.00	39.00	5	1,974	0.25%
2021/03/09	0	0.00	16	39.07	39.25	-16	1,989	-0.80%
2021/03/05	0	0.00	5	38.60	38.80	-5	1,972	-0.25%
2021/03/03	0	0.00	18	39.01	39.10	-18	1,975	-0.91%
2021/03/02	12.1	38.92	3	38.95	38.70	9.1	1,965	0.46%
2021/02/26	0.1	39.20	1	39.45	39.20	-0.9	1,947	-0.05%
2021/02/25	0.1	39.47	27	39.50	39.80	-26.9	1,951	-1.38%
2021/02/24	2	38.90	16	38.82	38.80	-14	1,900	-0.74%
2021/02/23	36	37.97	0	0.00	38.45	36	1,844	1.95%
2021/02/22	0.1	39.55	2	39.80	39.50	-1.9	1,720	-0.11%
2021/02/19	2	39.25	3	39.55	39.50	-1	1,705	-0.06%
2021/02/18	2	39.70	3	39.68	39.50	-1	1,702	-0.06%
2021/02/17	11	39.29	9	39.48	39.40	2	1,713	0.12%
2021/02/05	0	0.00	5	39.43	39.20	-5	1,704	-0.29%
2021/02/04	0	0.00	27	39.08	39.00	-27	1,710	-1.58%
2021/02/03	2	38.90	5	38.92	38.95	-3	1,724	-0.17%
2021/02/02	1	37.90	2	38.65	38.65	-1	1,746	-0.06%
2021/02/01	2	37.90	4	38.19	38.15	-2	1,745	-0.11%
2021/01/29	4	37.96	0	0.00	37.95	4	1,751	0.23%
2021/01/28	2	38.05	6	38.24	38.05	-4	1,735	-0.23%
2021/01/27	2	38.20	10	38.38	38.20	-8	1,736	-0.46%
2021/01/26	0	0.00	2	38.55	38.30	-2	1,734	-0.12%
2021/01/25	0	0.00	5	38.61	38.60	-5	1,756	-0.28%
2021/01/22	10	38.19	0	0.00	38.25	10	1,774	0.56%
2021/01/21	0	0.00	1	38.85	38.65	-1	1,780	-0.06%
2021/01/20	20	38.66	0	0.00	38.45	20	1,873	1.07%
2021/01/19	10	39.65	7	39.59	39.60	3	1,857	0.16%
2021/01/18	4	39.40	1	39.60	39.35	3	1,872	0.16%
2021/01/15	1	40.30	6	40.23	39.85	-5	1,877	-0.27%
2021/01/14	20	40.30	7	40.19	40.30	13	1,894	0.69%
2021/01/13	1	40.55	5	40.39	40.40	-4	1,917	-0.21%
2021/01/12	0	0.00	11	39.82	39.90	-11	1,915	-0.57%
2021/01/11	10	40.64	1	41.10	40.50	9	1,926	0.47%
2021/01/08	1	40.30	8	40.35	40.40	-7	1,912	-0.37%
2021/01/07	1	40.00	11.2	39.92	39.95	-10.2	1,899	-0.54%
2021/01/06	0	0.00	3	39.23	39.30	-3	1,848	-0.16%
2020/12/30	0	0.00	114	38.74	39.10	-114	1,851	-6.16%	大賣/鉅額交易
2020/12/29	3	38.25	0	0.00	38.40	3	1,823	0.16%
2020/12/25	1	38.20	0	0.00	38.35	1	1,814	0.06%
2020/12/24	6	38.07	0	0.00	38.00	6	1,813	0.33%
2020/12/22	6	38.13	0	0.00	38.65	6	1,756	0.34%
2020/12/21	3.9	38.33	0	0.00	38.70	3.9	1,759	0.22%
2020/12/18	2	38.10	10	38.85	38.85	-8	1,723	-0.46%
2020/12/17	2	38.20	0	0.00	38.50	2	1,671	0.12%
2020/12/16	0	0.00	8.1	38.63	38.70	-8.1	1,667	-0.49%
2020/12/15	7	37.88	0	0.00	37.90	7	1,646	0.43%
2020/12/14	5	38.14	0	0.00	38.10	5	1,628	0.31%
2020/12/11	0	0.00	3	38.30	38.30	-3	1,624	-0.18%
2020/12/10	8	37.77	0	0.00	37.80	8	1,621	0.49%
2020/12/09	16	37.99	5	38.10	38.20	11	1,600	0.69%
2020/12/08	25.1	38.20	1	38.15	38.10	24.1	1,583	1.52%
2020/12/07	5	38.72	0	0.00	38.70	5	1,560	0.32%
2020/12/04	10	39.05	0	0.00	39.00	10	1,561	0.64%
2020/12/03	5	38.85	3	38.88	38.85	2	1,546	0.13%
2020/12/02	11	38.26	0	0.00	38.30	11	1,521	0.72%
2020/12/01	5	38.30	0	0.00	38.50	5	1,508	0.33%
2020/11/30	51	38.31	2	38.55	38.20	49	1,507	3.25%
2020/11/27	0	38.95	0	0.00	38.80	0	1,480	0.00%
2020/11/26	0	0.00	1	38.95	38.85	-1	1,477	-0.07%
2020/11/25	0	0.00	2	38.85	38.80	-2	1,476	-0.14%
2020/11/24	35	38.64	0	0.00	38.40	35	1,472	2.38%
2020/11/23	3	38.90	5	39.36	39.00	-2	1,432	-0.14%
2020/11/20	7	38.81	0	0.00	38.95	7	1,428	0.49%
2020/11/19	6	38.91	0	0.00	38.90	6	1,431	0.42%
2020/11/18	0	0.00	4	39.34	39.30	-4	1,438	-0.28%
2020/11/17	1	38.90	0	0.00	39.00	1	1,466	0.07%
2020/11/16	3	38.92	20	39.21	39.00	-17	1,508	-1.13%
2020/11/13	0	0.00	2	39.20	39.15	-2	1,511	-0.13%
2020/11/12	14	39.00	0	0.00	39.10	14	1,507	0.93%
2020/11/11	0	0.00	1	39.65	39.50	-1	1,500	-0.07%
2020/11/10	0	0.00	7	39.56	39.30	-7	1,489	-0.47%
2020/11/09	0	0.00	4	39.19	39.00	-4	1,486	-0.27%
2020/11/06	5	38.69	0	0.00	38.70	5	1,504	0.33%
2020/11/05	1	38.70	0	0.00	38.75	1	1,516	0.07%
2020/11/04	5	38.79	0	0.00	38.95	5	1,521	0.33%
2020/11/02	9	38.38	6	38.83	39.05	3	1,538	0.19%
2020/10/30	7	39.01	2	38.85	38.75	5	1,574	0.32%
2020/10/29	4	39.35	0	0.00	39.40	4	1,566	0.26%
2020/10/28	2	40.00	34	39.64	40.00	-32	1,550	-2.06%
2020/10/27	8	38.63	4	39.13	38.70	4	1,482	0.27%
2020/10/26	5	38.65	2	39.20	38.60	3	1,476	0.20%
2020/10/23	4	38.35	4	38.75	38.85	0	1,499	0.00%
2020/10/22	18	38.80	0	0.00	38.65	18	1,492	1.21%
2020/10/21	0	0.00	17	39.35	39.50	-17	1,465	-1.16%
2020/10/20	9	38.63	3	39.08	38.85	6	1,445	0.42%
2020/10/19	2	38.70	4	39.60	39.15	-2	1,446	-0.14%
2020/10/15	0	0.00	3	39.40	39.30	-3	1,478	-0.20%
2020/10/12	0	0.00	6	38.65	38.85	-6	1,488	-0.40%
2020/10/08	2	37.55	0	0.00	37.80	2	1,468	0.14%
2020/10/07	0	0.00	4	37.90	38.10	-4	1,476	-0.27%
2020/10/06	0	0.00	5	37.23	37.30	-5	1,467	-0.34%
2020/10/05	0	0.00	3	37.07	37.05	-3	1,491	-0.20%
2020/09/29	2	36.85	2	37.05	37.05	0	1,537	0.00%
2020/09/28	0	0.00	4	36.85	36.95	-4	1,559	-0.26%
2020/09/25	0	0.00	21	36.80	36.75	-21	1,606	-1.31%
2020/09/24	0	0.00	21	36.59	36.55	-21	1,646	-1.28%
2020/09/22	6	36.55	0	0.00	36.60	6	1,679	0.36%
2020/09/21	3	36.68	3	37.07	36.70	0	1,723	0.00%
2020/09/18	2	36.60	2	37.05	37.05	0	1,890	0.00%
2020/09/17	2	36.70	0	0.00	36.70	2	2,114	0.09%
2020/09/16	0	0.00	1	37.05	37.05	-1	2,380	-0.04%
2020/09/15	0	0.00	3	37.17	37.15	-3	2,604	-0.12%
2020/09/14	7	36.54	2	36.95	37.05	5	2,844	0.18%
2020/09/11	10	36.72	0	0.00	36.65	10	2,953	0.34%
2020/09/10	0	0.00	15	37.21	37.05	-15	3,065	-0.49%
2020/09/09	87	36.69	7	36.79	36.85	80	3,112	2.57%
2020/09/08	20	36.30	0	0.00	36.65	20	3,174	0.63%
2020/09/07	2	36.15	1	36.15	36.40	1	3,249	0.03%
2020/09/03	4	36.26	0	0.00	36.25	4	3,446	0.12%
2020/09/02	20	36.34	0	0.00	36.25	20	3,601	0.56%
2020/09/01	5	36.67	0	0.00	36.70	5	3,818	0.13%
2020/08/31	5	36.71	0	0.00	36.55	5	3,833	0.13%
2020/08/28	0	0.00	24	37.19	37.10	-24	3,864	-0.62%
2020/08/27	7	36.79	2	37.30	36.85	5	3,890	0.13%
2020/08/26	7	36.78	2	37.10	37.10	5	3,933	0.13%
2020/08/25	0	0.00	2	37.45	37.10	-2	3,972	-0.05%
2020/08/24	0	0.00	2	37.10	37.15	-2	4,011	-0.05%
2020/08/21	0	0.00	43	37.08	37.30	-43	4,097	-1.05%
2020/08/20	11	36.24	3	36.45	36.20	8	4,200	0.19%
2020/08/19	2	36.85	35	37.05	37.00	-33	4,182	-0.79%
2020/08/18	7	36.51	5	36.85	36.70	2	4,173	0.05%
2020/08/17	5	36.75	0	0.00	36.85	5	4,179	0.12%
2020/08/13	10	36.70	15	36.81	36.90	-5	4,184	-0.12%
2020/08/12	0	0.00	11	36.36	36.55	-11	4,187	-0.26%
2020/08/11	9	35.99	0	0.00	35.85	9	4,175	0.22%
2020/08/10	11	36.00	0	0.00	36.25	11	4,181	0.26%
2020/08/07	7	36.33	0	0.00	36.30	7	4,189	0.17%
2020/08/06	7	36.58	4	36.68	36.75	3	4,186	0.07%
2020/08/05	7	36.90	28	36.99	36.80	-21	4,177	-0.50%
2020/08/04	0	0.00	3	36.25	36.30	-3	4,134	-0.07%
2020/08/03	0	0.00	5	36.11	35.90	-5	4,127	-0.12%
2020/07/31	6	35.95	7	35.94	35.90	-1	4,112	-0.02%
2020/07/30	6	35.43	0	0.00	35.45	6	4,100	0.15%
2020/07/29	7	35.49	11	35.79	35.70	-4	4,087	-0.10%
2020/07/28	0	0.00	1	34.70	34.70	-1	4,075	-0.02%
2020/07/27	3	34.95	0	0.00	34.65	3	4,107	0.07%
2020/07/24	2	35.30	1	35.15	35.05	1	4,124	0.02%
2020/07/22	0	0.00	3	35.95	36.00	-3	4,124	-0.07%
2020/07/21	1	36.20	6	35.77	35.60	-5	4,119	-0.12%
2020/07/20	2	34.93	5	35.44	34.95	-3	4,077	-0.07%
2020/07/17	2	34.80	0	0.00	34.90	2	4,059	0.05%
2020/07/16	1	35.40	2	35.45	35.15	-1	4,086	-0.02%
2020/07/15	2	35.53	11	35.25	35.50	-9	4,080	-0.22%
2020/07/14	4	34.85	2	34.75	34.70	2	4,092	0.05%
2020/07/13	5	35.35	0	0.00	35.30	5	4,081	0.12%
2020/07/10	36	35.03	1	34.70	34.50	35	4,070	0.86%
2020/07/09	4	35.25	0	0.00	35.20	4	4,050	0.10%
2020/07/08	51	35.30	0	0.00	35.60	51	4,041	1.26%
2020/07/07	3	35.58	0	0.00	35.60	3	4,018	0.07%
2020/07/06	0	0.00	4	35.85	35.90	-4	4,023	-0.10%
2020/07/03	0	0.00	3	36.00	35.40	-3	3,995	-0.08%
2020/07/02	5	35.65	0	0.00	35.55	5	4,014	0.12%
2020/07/01	26	35.87	0	0.00	35.50	26	3,999	0.65%
2020/06/30	14	36.01	0	0.00	35.90	14	3,963	0.35%
2020/06/29	9	36.49	0	0.00	36.20	9	3,959	0.23%
2020/06/24	3	37.57	0	0.00	37.50	3	3,814	0.08%
2020/06/23	11	38.26	0	0.00	37.50	11	3,641	0.30%
2020/06/22	0	0.00	4	39.21	39.05	-4	3,408	-0.12%
2020/06/19	3	38.98	10	39.11	39.50	-7	3,256	-0.21%
2020/06/18	1	38.60	25	38.36	38.65	-24	3,066	-0.78%
2020/06/17	0	0.00	16	37.38	37.75	-16	2,998	-0.53%
2020/06/16	0	0.00	2	35.70	35.80	-2	2,955	-0.07%
2020/06/15	6	35.68	1	35.05	35.05	5	3,061	0.16%
2020/06/12	8	36.00	1	36.15	36.00	7	3,121	0.22%
2020/06/11	1	36.60	9	37.09	36.80	-8	3,132	-0.26%
2020/06/10	6	37.14	4	37.76	37.15	2	3,161	0.06%
2020/06/09	7	36.44	69	36.94	37.25	-62	3,172	-1.96%
2020/06/08	2	36.33	92	36.10	36.35	-90	3,100	-2.90%
2020/06/05	0	0.00	7	33.14	33.05	-7	2,886	-0.24%
2020/06/04	10	33.05	13	33.00	33.10	-3	2,914	-0.10%
2020/06/03	1	32.30	17	32.61	32.80	-16	2,933	-0.55%
2020/06/01	1	31.75	7	31.52	31.90	-6	2,918	-0.21%
2020/05/29	5	31.32	1	31.35	31.10	4	2,913	0.14%
2020/05/28	40	32.10	2	32.55	31.65	38	2,895	1.31%
2020/05/27	23	34.00	25	34.09	34.10	-2	2,856	-0.07%
2020/05/26	0	0.00	15	33.67	33.85	-15	2,745	-0.55%
2020/05/25	0	0.00	14	33.01	33.25	-14	2,729	-0.51%
2020/05/22	15	32.75	1	32.55	32.55	14	2,736	0.51%
2020/05/21	2	32.80	2	33.00	32.90	0	2,750	0.00%
2020/05/20	0	0.00	2	33.08	32.90	-2	2,802	-0.07%
2020/05/19	0	0.00	7	32.89	32.95	-7	2,861	-0.24%
2020/05/18	0	0.00	7	32.70	32.60	-7	2,873	-0.24%
2020/05/15	4	32.25	0	0.00	32.10	4	2,860	0.14%
2020/05/13	0	0.00	1	32.40	32.65	-1	2,839	-0.04%
2020/05/12	2	32.25	1	32.30	32.10	1	2,835	0.04%
2020/05/11	0	0.00	4	32.75	32.60	-4	2,835	-0.14%
2020/05/07	0	0.00	7	31.65	31.80	-7	2,852	-0.25%
2020/05/06	3	30.90	3	31.40	31.10	0	2,853	0.00%
2020/05/05	0	0.00	3	31.30	31.30	-3	2,862	-0.10%
2020/05/04	9	30.94	0	0.00	30.90	9	2,878	0.31%
2020/04/30	2	31.45	26	32.13	31.95	-24	2,867	-0.84%
2020/04/29	0	0.00	9	31.13	31.10	-9	2,864	-0.31%
2020/04/27	0	0.00	2	30.40	30.50	-2	2,921	-0.07%
2020/04/23	0	0.00	2.2	29.88	29.55	-2.2	2,915	-0.08%
2020/04/22	30	28.93	2	29.15	29.60	28	2,911	0.96%
2020/04/21	7	29.51	0	0.00	29.15	7	2,910	0.24%
2020/04/17	0	0.00	46	30.33	30.60	-46	2,885	-1.59%
2020/04/16	4	29.81	0	0.00	29.85	4	2,861	0.14%
2020/04/15	0	0.00	6	30.62	30.40	-6	2,869	-0.21%
2020/04/14	1	29.85	3	30.30	30.30	-2	2,897	-0.07%
2020/04/13	3	29.80	1	30.00	29.70	2	2,985	0.07%
2020/04/10	1	30.15	5	30.20	30.25	-4	3,041	-0.13%
2020/04/09	0	0.00	5	29.87	29.75	-5	3,061	-0.16%
2020/04/07	0	0.00	11	29.38	29.35	-11	3,044	-0.36%
2020/04/06	13	28.00	2	28.50	28.45	11	2,982	0.37%
2020/04/01	0	0.00	4	28.50	28.40	-4	2,964	-0.13%
2020/03/31	13	28.00	3	28.15	28.35	10	2,965	0.34%
2020/03/30	14	28.16	6	28.27	27.95	8	2,925	0.27%
2020/03/27	2	29.18	0	0.00	28.70	2	2,928	0.07%
2020/03/26	0	0.00	1	28.75	28.60	-1	2,879	-0.03%
2020/03/25	42	28.99	4	28.58	28.75	38	2,876	1.32%
2020/03/24	1	28.00	4	28.01	28.20	-3	2,811	-0.11%
2020/03/23	1	25.80	2	26.25	26.10	-1	2,779	-0.04%
2020/03/20	6	26.80	1	27.00	27.00	5	2,744	0.18%
2020/03/19	13.4	26.28	0	0.00	25.65	13.4	2,670	0.50%
2020/03/18	13	28.70	2	28.65	28.45	11	2,510	0.44%
2020/03/17	9	29.32	0	0.00	29.20	9	2,379	0.38%
2020/03/16	18	30.46	21	29.32	29.10	-3	2,295	-0.13%
2020/03/13	19	31.52	0	0.00	31.95	19	2,179	0.87%
2020/03/12	20	34.40	5	34.03	33.80	15	2,061	0.73%
2020/03/11	9	36.02	5	36.30	36.15	4	1,981	0.20%
2020/03/10	4	35.66	7	36.68	36.65	-3	1,972	-0.15%
2020/03/09	10	36.42	3	36.90	36.25	7	1,944	0.36%
2020/03/06	2	37.10	3	37.10	37.40	-1	1,885	-0.05%
2020/03/05	2	37.25	1	37.75	37.45	1	1,855	0.05%
2020/03/04	0	0.00	3	37.00	37.15	-3	1,832	-0.16%
2020/03/03	0	0.00	9	36.59	36.50	-9	1,792	-0.50%
2020/03/02	12	36.17	0	0.00	35.95	12	1,772	0.68%
2020/02/27	6	36.75	11	37.08	36.75	-5	1,718	-0.29%
2020/02/26	1	37.00	2	37.35	37.30	-1	1,694	-0.06%
2020/02/25	17	37.25	1	37.00	37.35	16	1,678	0.95%
2020/02/24	2	37.75	27	37.38	37.45	-25	1,650	-1.51%
2020/02/21	3	38.00	0	0.00	38.00	3	1,621	0.19%
2020/02/20	0	0.00	12	36.96	37.05	-12	1,555	-0.77%
2020/02/18	3	35.90	0	0.00	36.00	3	1,442	0.21%
2020/02/17	0	0.00	21	36.20	36.00	-21	1,437	-1.46%
2020/02/14	6	35.58	0	0.00	35.70	6	1,424	0.42%
2020/02/13	35	35.71	0	0.00	35.70	35	1,422	2.46%
2020/02/12	2	36.00	25	36.08	36.00	-23	1,415	-1.62%
2020/02/11	10	35.65	28	35.66	35.85	-18	1,405	-1.28%
2020/02/10	0	0.00	1	35.10	34.90	-1	1,392	-0.07%
2020/02/06	2	35.30	3	34.90	35.30	-1	1,403	-0.07%
2020/02/05	31	34.10	3	34.15	34.10	28	1,417	1.98%
2020/02/03	6	33.23	1	33.40	33.50	5	1,373	0.36%
2020/01/30	12	34.42	0	0.00	34.20	12	1,312	0.91%
2020/01/20	2	35.65	1	35.65	35.55	1	1,255	0.08%
2020/01/17	4	34.78	0	0.00	35.00	4	1,222	0.33%
2020/01/16	2	34.80	0	0.00	34.75	2	1,219	0.16%
2020/01/15	2	34.70	0	0.00	34.90	2	1,222	0.16%
2020/01/14	5	34.72	0	0.00	34.70	5	1,223	0.41%
2020/01/09	4	34.59	0	0.00	34.45	4	1,225	0.33%
2020/01/08	1	34.95	0	0.00	34.70	1	1,213	0.08%
2020/01/07	1	35.30	0	0.00	35.60	1	1,175	0.09%
2020/01/06	2	34.70	15.7	34.46	34.65	-13.7	1,084	-1.26%
2020/01/02	1	33.50	0	0.00	33.65	1	1,017	0.10%
2019/12/27	3	33.50	0	0.00	33.65	3	990	0.30%
2019/12/25	2	34.00	0	0.00	34.05	2	970	0.21%
2019/12/24	0	0.00	1	34.00	34.10	-1	962	-0.10%
2019/12/23	0	0.00	3	33.75	33.75	-3	928	-0.32%
2019/12/20	0	0.00	5	33.33	33.25	-5	928	-0.54%
2019/12/13	1	32.90	0	0.00	32.90	1	926	0.11%
2019/12/11	1	32.85	0	0.00	32.85	1	948	0.11%
2019/11/22	0	0.00	1	32.50	32.55	-1	1,015	-0.10%
2019/11/18	0	0.00	10	32.40	32.50	-10	1,059	-0.94%
2019/11/13	1	32.75	0	0.00	32.65	1	1,111	0.09%
2019/11/11	0	0.00	10	32.20	32.20	-10	1,140	-0.88%
2019/11/07	0	0.00	13	32.78	32.60	-13	1,218	-1.07%
2019/11/06	1	32.80	0	0.00	32.70	1	1,243	0.08%
2019/11/05	4	32.83	5	32.85	32.80	-1	1,276	-0.08%
2019/11/04	0	0.00	6	31.95	32.75	-6	1,298	-0.46%
2019/11/01	0	0.00	5	31.85	31.75	-5	1,264	-0.40%
2019/10/30	3	31.60	5	31.95	31.95	-2	1,310	-0.15%
2019/10/29	0	0.00	5	31.88	31.70	-5	1,345	-0.37%
2019/10/28	0	0.00	17	31.89	31.95	-17	1,357	-1.25%
2019/10/24	0	0.00	5	31.45	31.50	-5	1,360	-0.37%
2019/10/23	3	31.60	0	0.00	31.45	3	1,368	0.22%
2019/10/22	0	0.00	4	31.95	31.85	-4	1,372	-0.29%
2019/10/21	0	0.00	8	31.98	32.00	-8	1,376	-0.58%
2019/10/16	0	0.00	1	31.00	30.95	-1	1,387	-0.07%
2019/10/04	2	30.90	0	0.00	30.85	2	1,553	0.13%
2019/09/26	2	31.10	0	0.00	31.10	2	1,887	0.11%
2019/09/25	7	31.10	0	0.00	31.20	7	1,900	0.37%
2019/09/24	5	31.43	5	31.45	31.40	0	1,903	0.00%
2019/09/20	0	0.00	1	31.85	31.85	-1	1,877	-0.05%
2019/09/19	0	0.00	3	31.85	31.80	-3	1,875	-0.16%
2019/09/18	3	31.45	5	31.45	31.50	-2	1,886	-0.11%
2019/09/17	0	0.00	5	31.90	31.80	-5	1,852	-0.27%
2019/09/16	5	32.15	1	31.95	32.15	4	1,851	0.22%
2019/09/12	5	31.75	3	31.70	31.75	2	1,837	0.11%
2019/09/10	0	0.00	1	31.00	31.05	-1	1,817	-0.06%
2019/09/05	0	0.00	3	31.00	30.95	-3	1,764	-0.17%
2019/09/04	2	30.95	1	30.95	30.95	1	1,763	0.06%
2019/08/30	0	0.00	2	30.80	30.75	-2	1,760	-0.11%
2019/08/28	10	30.30	0	0.00	30.30	10	1,748	0.57%
2019/08/21	3	30.65	3	30.95	30.65	0	1,804	0.00%
2019/08/15	10	30.10	0	0.00	30.25	10	1,784	0.56%
2019/08/14	1	30.85	0	0.00	30.45	1	1,801	0.06%
2019/08/13	3	30.70	3	31.20	30.75	0	1,806	0.00%
2019/08/12	5	30.90	3	30.40	30.40	2	1,750	0.11%
2019/08/08	4	29.98	0	0.00	30.05	4	1,728	0.23%
2019/08/07	15	30.17	0	0.00	29.90	15	1,690	0.89%
2019/08/06	5	29.97	3	30.35	30.25	2	1,657	0.12%
2019/08/05	2	30.90	0	0.00	30.85	2	1,608	0.12%
2019/08/02	8	30.88	0	0.00	30.80	8	1,607	0.50%
2019/08/01	4	31.73	0	0.00	31.55	4	1,592	0.25%
2019/07/31	14	31.99	0	0.00	31.90	14	1,579	0.89%
2019/07/30	1	32.30	0	0.00	32.35	1	1,551	0.06%
2019/07/29	0	0.00	1	32.45	32.45	-1	1,559	-0.06%
2019/07/25	5	32.22	0	0.00	32.40	5	1,586	0.32%
2019/07/24	0	0.00	10	32.40	32.30	-10	1,578	-0.63%
2019/07/23	15	32.43	11	32.54	32.50	4	1,563	0.26%
2019/07/22	0	0.00	5	32.65	32.60	-5	1,550	-0.32%
2019/07/17	28	32.43	3	32.70	32.70	25	1,508	1.66%
2019/07/16	3	32.80	0	0.00	33.00	3	1,447	0.21%
2019/07/15	2	33.30	0	0.00	33.25	2	1,407	0.14%
2019/07/12	4	33.50	0	0.00	33.50	4	1,389	0.29%
2019/07/11	1	33.65	0	0.00	33.75	1	1,369	0.07%
2019/07/10	1	33.60	1	33.65	33.80	0	1,345	0.00%
2019/07/09	40	32.90	0	0.00	33.00	40	1,291	3.10%
2019/07/08	0	0.00	43	34.30	34.35	-43	1,206	-3.56%
2019/07/05	1	34.20	42	34.20	34.20	-41	1,069	-3.83%
2019/07/04	1	34.05	1	34.20	34.10	0	1,032	0.00%
2019/07/03	6	34.12	0	0.00	34.00	6	1,004	0.60%
2019/07/01	2	34.10	1	33.95	34.00	1	970	0.10%
2019/06/27	0	0.00	11	33.81	33.95	-11	962	-1.14%
2019/06/25	1	33.70	5	33.67	33.55	-4	986	-0.41%
2019/06/20	0	0.00	3	33.30	33.25	-3	999	-0.30%
2019/06/18	3	32.90	0	0.00	33.00	3	1,049	0.29%
2019/05/28	3	33.65	0	0.00	32.65	3	1,162	0.26%
2019/05/20	20	33.80	0	0.00	33.75	20	1,091	1.83%
2019/05/16	0	0.00	1	33.40	33.25	-1	1,071	-0.09%
2019/05/15	1	33.20	0	0.00	33.30	1	1,088	0.09%
2019/04/16	1	32.50	0	0.00	32.55	1	1,126	0.09%
2019/04/03	0	0.00	3	32.85	32.60	-3	1,157	-0.26%
2019/03/28	2	31.60	0	0.00	31.75	2	1,110	0.18%
2019/03/27	1	32.00	0	0.00	32.00	1	1,105	0.09%
2019/03/26	3	32.45	0	0.00	32.10	3	1,108	0.27%
2019/03/21	1	32.50	0	0.00	32.95	1	1,134	0.09%
2019/03/14	1	33.50	2	33.40	33.40	-1	1,069	-0.09%
2019/03/11	0	0.00	2	34.05	34.10	-2	1,060	-0.19%
2019/03/08	1	33.95	0	0.00	34.05	1	1,064	0.09%
2019/03/07	1	34.00	0	0.00	33.90	1	1,065	0.09%
2019/03/06	2	34.45	0	0.00	34.25	2	1,053	0.19%
2019/03/04	0	0.00	1	33.40	33.45	-1	977	-0.10%
2019/02/27	0	0.00	22	32.29	33.00	-22	980	-2.24%
2019/02/19	10	31.28	1	31.50	31.50	9	929	0.97%
2019/02/13	1	30.00	0	0.00	29.80	1	925	0.11%
2019/02/12	0	0.00	2	30.30	30.20	-2	928	-0.22%
2019/01/18	0	0.00	1	29.05	29.45	-1	1,037	-0.10%
2019/01/03	5	28.20	0	0.00	28.05	5	1,082	0.46%
2018/12/26	1	28.90	0	0.00	29.05	1	1,049	0.10%
2018/12/20	2	28.80	1	28.70	28.90	1	1,102	0.09%
2018/12/18	4	29.09	0	0.00	29.25	4	1,084	0.37%
2018/12/17	1	29.85	0	0.00	29.95	1	1,065	0.09%
2018/12/06	1	30.90	0	0.00	31.00	1	1,070	0.09%
2018/11/27	0	0.00	2	32.00	31.75	-2	1,088	-0.18%
2018/11/23	0	0.00	1	31.75	31.65	-1	1,057	-0.09%
2018/11/21	0	0.00	1	31.40	31.55	-1	1,057	-0.09%
2018/11/14	0	0.00	4	31.43	31.55	-4	1,046	-0.38%
2018/11/09	0	0.00	3	31.13	31.30	-3	1,022	-0.29%
2018/11/08	0	0.00	8	30.74	30.95	-8	1,010	-0.79%
2018/11/07	0	0.00	1	29.70	29.75	-1	984	-0.10%
2018/11/05	0	0.00	4	28.40	28.40	-4	966	-0.41%
2018/10/26	0	0.00	18	29.11	29.35	-18	906	-1.99%
2018/10/25	5	28.95	0	0.00	29.05	5	892	0.56%
2018/10/22	0	0.00	1	29.50	29.55	-1	868	-0.12%
2018/10/17	1	29.35	0	0.00	29.10	1	852	0.12%
2018/10/16	5	29.20	0	0.00	29.10	5	845	0.59%
2018/10/11	3	29.10	0	0.00	29.00	3	836	0.36%
2018/10/08	4	30.55	0	0.00	30.50	4	794	0.50%
2018/10/05	1	30.25	0	0.00	30.30	1	792	0.13%
2018/10/03	1	30.80	0	0.00	30.85	1	771	0.13%
2018/09/20	0	0.00	4	31.20	31.10	-4	730	-0.55%
2018/09/18	1	30.70	0	0.00	30.85	1	731	0.14%
2018/09/11	1	30.00	0	0.00	30.05	1	743	0.13%
2018/09/10	3	30.00	0	0.00	30.05	3	753	0.40%
2018/09/07	0	0.00	5	30.35	30.30	-5	770	-0.65%
2018/09/05	4	31.10	4	31.30	31.15	0	748	0.00%
2018/08/30	1	31.20	0	0.00	31.00	1	781	0.13%
2018/08/28	0	0.00	2	30.75	30.85	-2	867	-0.23%
2018/08/27	2	30.45	0	0.00	30.55	2	925	0.22%
2018/08/24	4	30.48	0	30.50	30.30	4	955	0.41%
2018/08/15	2	30.55	7	30.49	30.60	-5	971	-0.51%
2018/08/14	2	30.90	0	0.00	31.05	2	974	0.21%
2018/08/13	4	31.83	0	0.00	31.45	4	961	0.42%
2018/08/10	2	32.70	1	33.00	32.60	1	955	0.10%
2018/08/03	7	32.13	2	32.45	32.30	5	1,001	0.50%
2018/08/01	0	0.00	1	32.55	32.55	-1	1,004	-0.10%
2018/07/30	0	0.00	2	32.20	32.15	-2	1,022	-0.20%
2018/07/27	0	0.00	3	32.10	32.00	-3	1,065	-0.28%
2018/07/25	0	0.00	3	32.00	31.95	-3	1,074	-0.28%
2018/07/20	0	0.00	1	32.45	32.15	-1	1,096	-0.09%
2018/07/19	0	0.00	10	33.00	32.40	-10	1,091	-0.92%
2018/07/18	2	32.60	0	0.00	33.35	2	1,086	0.18%
2018/07/09	0	0.00	2	31.40	31.95	-2	1,152	-0.17%
2018/07/06	0	0.00	4	30.74	30.80	-4	1,150	-0.35%
2018/07/02	2	31.90	0	0.00	31.85	2	1,175	0.17%
2018/06/29	0	0.00	1	32.50	32.70	-1	1,167	-0.09%
2018/06/28	5	32.69	0	0.00	32.40	5	1,157	0.43%
2018/06/11	2	33.60	0	0.00	33.75	2	1,166	0.17%
2018/06/08	2	33.70	0	0.00	33.85	2	1,180	0.17%
2018/06/01	1	35.20	0	0.00	35.40	1	1,060	0.09%
2018/05/29	0	0.00	1	35.25	35.30	-1	1,070	-0.09%
2018/05/18	1	34.40	1	34.35	34.20	0	1,093	0.00%
2018/05/17	1	34.50	0	0.00	34.70	1	1,087	0.09%
2018/05/11	1	34.55	1	34.80	35.35	0	1,137	0.00%
2018/05/07	0	0.00	1	34.25	34.20	-1	1,114	-0.09%
2018/05/04	7	34.41	0	0.00	34.15	7	1,114	0.63%
2018/05/02	0	0.00	1	35.80	35.90	-1	1,091	-0.09%
2018/04/27	2	35.20	0	0.00	35.20	2	1,096	0.18%
2018/04/26	0	0.00	1	35.80	35.25	-1	1,102	-0.09%
2018/04/25	0	0.00	1	35.50	35.50	-1	1,112	-0.09%
2018/04/24	3	35.52	0	0.00	35.60	3	1,146	0.26%
2018/04/17	0	0.00	1	35.25	35.30	-1	1,264	-0.08%
2018/04/16	2	35.28	1	35.35	35.10	1	1,270	0.08%
2018/04/13	0	0.00	1	35.80	35.75	-1	1,274	-0.08%
2018/04/10	0	0.00	1	36.20	36.10	-1	1,390	-0.07%
2018/04/09	1	36.10	0	0.00	36.15	1	1,387	0.07%
2018/04/02	0	0.00	2	37.30	37.30	-2	1,361	-0.15%
2018/03/29	1	37.00	0	0.00	36.90	1	1,363	0.07%
2018/03/21	0	0.00	1	38.50	38.10	-1	1,335	-0.07%
2018/03/16	0	0.00	1	38.25	38.10	-1	1,366	-0.07%
2018/03/15	1	38.45	1	38.40	38.30	0	1,349	0.00%
2018/03/13	0	0.00	1	38.60	38.45	-1	1,360	-0.07%
2018/03/09	2	37.80	0	0.00	37.85	2	1,383	0.14%
2018/03/06	0	0.00	2	37.55	37.45	-2	1,537	-0.13%
2018/03/05	1	37.85	0	0.00	37.30	1	1,571	0.06%
2018/03/01	1	39.85	0	0.00	39.60	1	1,508	0.07%
2018/02/06	1	39.55	1	39.30	39.10	0	1,443	0.00%
2018/02/05	0	0.00	1	40.95	40.65	-1	1,409	-0.07%
2018/02/02	1	41.50	0	0.00	41.75	1	1,394	0.07%
2018/01/26	1	42.05	1	41.70	41.75	0	1,378	0.00%
2018/01/23	0	0.00	5	41.85	42.00	-5	1,349	-0.37%
2018/01/17	3	42.25	0	0.00	42.20	3	1,279	0.23%
2018/01/12	2	41.65	0	0.00	42.05	2	1,240	0.16%
2018/01/09	0	0.00	5	39.90	40.40	-5	1,181	-0.42%
2018/01/08	5	40.45	3	40.60	40.65	2	1,167	0.17%
2018/01/04	3	38.40	0	0.00	38.50	3	1,108	0.27%