京城銀 (2809)-元大-北府券商分點個股進出

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
58.0
漲跌
▲1.9
漲幅
+3.39%
成交量
8,788張
產業
上市金融類股▲0.36%
449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－元大-北府券商分點個股進出

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

元大-北府券商分點個股進出
元大-北府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
2024/05/02	0.1	58.20	0.2	58.10	58.00	-0.1	4,130	0.00%
2024/04/30	1	55.80	0	0.00	56.10	1	3,999	0.03%
2024/04/29	0	0.00	12.1	55.80	55.70	-12.1	3,948	-0.31%
2024/04/26	2	55.15	0	0.00	55.10	2	3,911	0.05%
2024/04/25	5	55.50	1	55.30	55.20	4	3,912	0.10%
2024/04/24	1.2	55.83	2	55.20	56.20	-0.8	3,897	-0.02%
2024/04/23	0	0.00	5	56.02	56.20	-5	3,844	-0.13%
2024/04/22	10	54.90	21	55.60	55.90	-11	3,695	-0.30%
2024/04/19	8	53.25	3	53.03	54.00	5	3,479	0.14%
2024/04/18	0.1	54.05	10	53.70	56.90	-9.9	3,252	-0.31%
2024/04/17	0	55.40	0	0.00	55.50	0	3,076	0.00%
2024/04/16	3	54.27	0	0.00	54.50	3	3,048	0.10%
2024/04/15	0	55.50	5	56.50	56.40	-5	2,977	-0.17%
2024/04/12	0	55.49	2	55.40	55.20	-2	2,934	-0.07%
2024/04/11	0	55.80	0	0.00	56.00	0	2,906	0.00%
2024/04/10	1	56.10	0	0.00	56.00	1	2,915	0.03%
2024/04/09	0	55.60	0	0.00	55.60	0	2,856	0.00%
2024/04/08	0	55.00	0	0.00	55.00	0	2,827	0.00%
2024/04/03	0	54.40	0	0.00	55.30	0	2,806	0.00%
2024/04/02	0	0.00	2	53.00	53.00	-2	2,726	-0.07%
2024/04/01	0	51.90	0	51.90	52.10	0	2,698	0.00%
2024/03/29	0	51.50	0	0.00	51.60	0	2,668	0.00%
2024/03/28	0	51.70	1	52.00	51.60	-1	2,643	-0.04%
2024/03/27	2	50.30	0	0.00	51.00	2	2,648	0.08%
2024/03/26	2	50.40	1	50.40	50.50	1	2,679	0.04%
2024/03/25	0.1	51.06	2	50.90	50.90	-2	2,688	-0.07%
2024/03/22	20	52.32	1	52.50	52.50	19	2,684	0.71%
2024/03/21	0	51.50	3	51.47	51.60	-3	2,634	-0.11%
2024/03/20	0	50.10	1	50.60	50.70	-1	2,617	-0.04%
2024/03/19	1	49.70	13	49.77	50.60	-12	2,564	-0.47%
2024/03/18	5	48.65	0	0.00	48.80	5	2,465	0.20%
2024/03/15	4	48.72	10	48.25	48.60	-6	2,444	-0.24%
2024/03/14	0	48.80	1	48.85	49.15	-1	2,394	-0.04%
2024/03/13	0	48.55	0	0.00	48.70	0	2,331	0.00%
2024/03/12	0	47.70	26	47.66	48.00	-26	2,279	-1.14%
2024/03/11	1.3	47.56	0	0.00	47.50	1.3	2,256	0.06%
2024/03/08	5	47.80	25	47.97	47.85	-20	2,246	-0.89%
2024/03/07	1.5	47.99	1.1	47.92	48.15	0.4	2,181	0.02%
2024/03/06	0	47.20	0	0.00	47.85	0	2,127	0.00%
2024/03/05	0	46.20	0	0.00	47.40	0	2,085	0.00%
2024/03/04	0	45.70	0	0.00	45.80	0	1,979	0.00%
2024/03/01	0	44.60	1.1	44.61	44.70	-1.1	1,916	-0.06%
2024/02/29	0	44.75	1	44.70	44.65	-1	1,902	-0.05%
2024/02/27	2	44.20	3.2	44.49	44.60	-1.2	1,828	-0.07%
2024/02/26	0	0.00	5	41.00	41.45	-5	1,642	-0.30%
2024/02/23	5	40.65	1	40.60	40.70	4	1,632	0.25%
2024/02/22	2	40.65	1	40.70	40.70	1	1,670	0.06%
2024/02/15	5.2	40.92	0	0.00	40.90	5.2	1,667	0.31%
2024/02/02	6	40.58	0	0.00	40.55	6	1,622	0.37%
2024/01/26	0	0.00	5	41.10	41.20	-5	1,694	-0.30%
2024/01/22	7	41.00	0	0.00	41.00	7	1,702	0.41%
2024/01/18	0	0.00	1	41.10	41.25	-1	1,673	-0.06%
2024/01/17	0	0.00	1	40.30	40.90	-1	1,644	-0.06%
2024/01/05	0	0.00	22	40.60	40.60	-22	1,674	-1.31%
2024/01/04	0	0.00	3	40.30	40.40	-3	1,659	-0.18%
2023/12/29	1	40.00	6	39.98	39.95	-5	1,618	-0.31%
2023/12/27	0.3	39.45	0	0.00	39.50	0.3	1,606	0.02%
2023/12/25	1	39.45	0	0.00	39.35	1	1,593	0.06%
2023/12/22	1	39.45	1	39.45	39.25	0	1,596	0.00%
2023/12/20	7	39.01	0	0.00	39.00	7	1,484	0.47%
2023/12/19	3.5	39.16	0	0.00	39.00	3.5	1,441	0.24%
2023/12/18	1	39.70	3	40.12	39.80	-2	1,389	-0.14%
2023/12/15	3	40.20	1	40.05	39.95	2	1,343	0.15%
2023/12/12	0	0.00	1	39.95	40.05	-1	1,295	-0.08%
2023/12/08	6	40.11	0	0.00	40.15	6	1,287	0.47%
2023/12/06	5	40.35	0	0.00	40.35	5	1,278	0.39%
2023/12/05	0	0.00	15	40.30	40.30	-15	1,272	-1.18%
2023/12/04	0	39.75	0	0.00	39.70	0	1,239	0.00%
2023/11/29	10	39.40	0	0.00	39.40	10	1,216	0.82%
2023/11/28	0	0.00	2	39.50	39.45	-2	1,209	-0.17%
2023/11/27	0	0.00	2	39.50	39.50	-2	1,210	-0.17%
2023/11/23	5	39.40	0	0.00	39.40	5	1,201	0.42%
2023/11/22	1	39.45	135	39.05	39.65	-134	1,206	-11.11%	大賣/鉅額交易
2023/11/21	0	0.00	9	39.01	39.20	-9	1,186	-0.76%
2023/11/14	1	38.15	0	0.00	38.40	1	1,127	0.09%
2023/11/09	6	38.38	0	0.00	38.15	6	1,142	0.52%
2023/11/08	0	0.00	7	38.69	38.80	-7	1,149	-0.61%
2023/11/07	5	37.75	0	0.00	38.30	5	1,119	0.45%
2023/11/06	0	0.00	5	38.10	38.00	-5	1,106	-0.45%
2023/11/03	0	0.00	7	37.66	37.75	-7	1,093	-0.64%
2023/11/01	13	37.05	0	0.00	37.15	13	1,092	1.19%
2023/10/31	2	37.15	0	0.00	37.15	2	1,142	0.18%
2023/10/25	5	37.75	0	0.00	37.60	5	1,169	0.43%
2023/10/18	5	38.30	17	38.44	38.70	-12	1,194	-1.00%
2023/10/13	0	0.00	5	38.05	38.00	-5	1,102	-0.45%
2023/10/05	1	37.50	0	0.00	37.25	1	1,066	0.09%
2023/10/04	30	37.33	0	0.00	37.30	30	1,061	2.83%
2023/09/26	0	0.00	1	37.35	37.40	-1	1,118	-0.09%
2023/09/19	0	0.00	0.1	37.10	37.15	-0.1	1,094	-0.01%
2023/09/18	0	0.00	1.4	37.23	37.35	-1.4	1,110	-0.13%
2023/09/14	0	0.00	1	37.15	37.10	-1	1,177	-0.08%
2023/09/08	1	36.35	0	0.00	36.60	1	1,361	0.07%
2023/08/31	0	0.00	3	36.90	36.90	-3	1,516	-0.20%
2023/08/30	0	0.00	2	37.10	37.15	-2	1,549	-0.13%
2023/08/22	0	0.00	14	36.63	36.60	-14	1,610	-0.87%
2023/08/17	0	0.00	3	36.15	36.30	-3	1,660	-0.18%
2023/08/16	0	0.00	4	36.21	36.25	-4	1,660	-0.24%
2023/08/14	9	36.09	0	0.00	36.25	9	1,665	0.54%
2023/08/11	8	36.55	0	0.00	36.55	8	1,666	0.48%
2023/08/09	0	0.00	1	36.65	36.50	-1	1,667	-0.06%
2023/08/08	12	36.65	0	0.00	36.70	12	1,666	0.72%
2023/08/07	1	36.50	0	0.00	36.55	1	1,655	0.06%
2023/08/04	0	0.00	7	36.70	36.70	-7	1,646	-0.43%
2023/08/01	0	0.00	11.8	36.05	36.15	-11.8	1,591	-0.74%
2023/07/31	0	0.00	1	36.25	36.00	-1	1,590	-0.06%
2023/07/28	0	0.00	1	36.05	36.10	-1	1,579	-0.06%
2023/07/19	5	36.40	0	0.00	36.25	5	1,479	0.34%
2023/07/18	0	0.00	2	36.43	36.35	-2	1,467	-0.14%
2023/07/17	20	36.36	21	36.11	36.35	-1	1,459	-0.07%
2023/07/14	0	0.00	2	36.13	36.15	-2	1,449	-0.14%
2023/07/13	6	36.20	0	0.00	36.10	6	1,442	0.42%
2023/07/12	0	0.00	6	36.05	36.05	-6	1,434	-0.42%
2023/07/06	0	0.00	0.3	36.25	36.15	-0.3	1,432	-0.02%
2023/07/05	5	36.32	3	36.55	36.25	2	1,437	0.14%
2023/07/04	0	0.00	1	35.60	35.55	-1	1,379	-0.07%
2023/06/29	0	0.00	1	35.50	35.55	-1	1,409	-0.07%
2023/06/28	2	35.23	0	0.00	35.40	2	1,406	0.14%
2023/06/27	1	35.35	0.3	35.50	35.35	0.7	1,400	0.05%
2023/06/21	1	35.40	0	0.00	35.65	1	1,389	0.07%
2023/06/19	5	35.20	0	0.00	35.85	5	1,314	0.38%
2023/06/16	5	35.50	0	0.00	35.30	5	1,239	0.41%
2023/06/15	0	0.00	1	36.00	36.05	-1	1,170	-0.09%
2023/06/14	1	35.75	6	35.68	35.90	-5	1,149	-0.43%
2023/06/13	0	0.00	5	35.60	35.75	-5	1,156	-0.43%
2023/06/07	6	35.38	0	0.00	35.35	6	1,103	0.54%
2023/06/06	1	36.20	0	0.00	36.25	1	1,057	0.09%
2023/06/01	1	35.50	0	0.00	35.75	1	983	0.10%
2023/05/31	1	35.90	1	35.70	35.95	0	985	0.00%
2023/05/29	4	35.40	0	0.00	35.35	4	964	0.41%
2023/05/26	0	0.00	4.3	35.25	35.30	-4.3	966	-0.44%
2023/05/25	2.1	35.43	0	0.00	35.40	2.1	965	0.22%
2023/05/23	2.1	35.70	0	0.00	35.90	2.1	931	0.23%
2023/05/11	0	0.00	1.5	35.33	35.35	-1.5	926	-0.16%
2023/05/08	0.1	35.35	0	0.00	35.55	0.1	942	0.01%
2023/05/05	2	35.60	0	0.00	35.30	2	966	0.21%
2023/05/04	0.1	35.65	1	35.60	35.60	-0.9	972	-0.09%
2023/05/02	0	0.00	1	35.45	35.45	-1	1,003	-0.10%
2023/04/28	0	0.00	1	35.10	35.25	-1	1,042	-0.10%
2023/04/21	1	34.70	0	0.00	34.65	1	1,044	0.10%
2023/04/10	0.1	34.85	2	34.70	34.70	-1.9	1,180	-0.16%
2023/04/07	0	0.00	4	35.50	35.45	-4	1,184	-0.34%
2023/03/31	0	0.00	1	35.15	35.25	-1	1,253	-0.08%
2023/03/27	0	0.00	1	34.55	34.60	-1	2,242	-0.04%
2023/03/20	1	33.55	0	0.00	33.55	1	2,667	0.04%
2023/03/17	1	33.50	0	0.00	33.55	1	2,712	0.04%
2023/03/16	2	33.58	0	0.00	33.40	2	2,751	0.07%
2023/03/15	0	0.00	1	34.45	34.10	-1	2,729	-0.04%
2023/03/14	0	0.00	0.1	34.45	34.20	-0.1	2,756	0.00%
2023/03/13	1	34.65	0	0.00	34.60	1	2,797	0.04%
2023/03/09	0	0.00	1	35.05	35.00	-1	2,818	-0.04%
2023/03/07	0	0.00	2	34.80	35.05	-2	2,830	-0.07%
2023/03/06	0	0.00	1	34.70	34.70	-1	2,830	-0.04%
2023/03/02	1	33.80	0	0.00	33.95	1	2,833	0.04%
2023/02/20	0	0.00	1	34.45	34.60	-1	2,947	-0.03%
2023/02/14	0	0.00	1	34.60	34.85	-1	3,039	-0.03%
2023/02/13	1	34.65	0	0.00	34.55	1	3,073	0.03%
2023/02/09	1	34.85	0	0.00	34.85	1	3,088	0.03%
2023/02/06	1	35.25	0	0.00	35.30	1	3,140	0.03%
2023/02/03	0	0.00	3	35.40	35.40	-3	3,152	-0.10%
2023/01/31	2	35.25	0	0.00	34.65	2	3,233	0.06%
2023/01/30	0	0.00	1	35.15	35.40	-1	3,246	-0.03%
2023/01/11	0.1	34.45	0	0.00	34.35	0.1	3,368	0.00%
2023/01/10	3	34.08	0	0.00	34.25	3	3,371	0.09%
2023/01/05	1	34.05	1	33.95	33.70	0	3,350	0.00%
2022/12/30	0	0.00	3	33.90	33.90	-3	3,370	-0.09%
2022/12/28	3	33.20	0	0.00	33.15	3	3,372	0.09%
2022/12/27	2	33.55	0	0.00	33.55	2	3,342	0.06%
2022/12/26	1	33.55	0	0.00	33.55	1	3,320	0.03%
2022/12/23	1	33.90	0	0.00	33.90	1	3,319	0.03%
2022/12/22	1	34.00	0	0.00	35.10	1	3,296	0.03%
2022/12/20	0	0.00	3	33.85	34.10	-3	2,809	-0.11%
2022/12/19	5	34.13	0	0.00	33.75	5	2,605	0.19%
2022/12/16	0	0.00	1	36.75	35.80	-1	2,301	-0.04%
2022/12/14	3	35.90	0	0.00	36.00	3	2,010	0.15%
2022/12/12	0	0.00	0	35.80	35.85	0	1,922	0.00%
2022/12/08	0	0.00	1.5	35.40	35.30	-1.5	1,932	-0.08%
2022/12/07	2	34.75	0	0.00	34.75	2	1,907	0.10%
2022/12/06	1	34.40	0	0.00	34.25	1	1,922	0.05%
2022/12/02	0	0.00	1	35.00	34.95	-1	1,888	-0.05%
2022/11/29	0	0.00	46	34.80	34.80	-46	1,864	-2.47%
2022/11/28	1	34.55	0	0.00	35.30	1	1,850	0.05%
2022/11/24	1	35.10	0	0.00	35.10	1	1,848	0.05%
2022/11/23	46	35.23	0	0.00	35.15	46	1,838	2.50%
2022/11/18	0	0.00	3	34.50	34.80	-3	1,760	-0.17%
2022/11/17	0	0.00	7	34.45	34.70	-7	1,736	-0.40%
2022/11/16	7	34.10	0	0.00	34.20	7	1,710	0.41%
2022/11/11	0	0.00	1	34.45	34.60	-1	1,652	-0.06%
2022/11/07	3.1	32.70	0	0.00	32.80	3.1	1,552	0.20%
2022/11/04	0.1	32.55	1	32.60	32.95	-1	1,524	-0.06%
2022/10/27	0	0.00	1.2	30.51	30.50	-1.2	1,360	-0.09%
2022/10/26	1	30.60	0	0.00	30.60	1	1,325	0.08%
2022/10/25	1	30.35	0	0.00	30.35	1	1,270	0.08%
2022/10/24	0	0.00	1.1	30.57	30.60	-1.1	1,255	-0.09%
2022/10/21	0.1	30.00	0	0.00	29.90	0.1	1,230	0.01%
2022/10/20	0	0.00	0.4	31.05	31.05	-0.4	1,202	-0.03%
2022/10/19	1	30.80	0	0.00	30.60	1	1,153	0.09%
2022/10/07	2	31.85	2	31.90	31.95	0	1,253	0.00%
2022/10/06	0	0.00	2	32.20	32.35	-2	1,262	-0.16%
2022/10/05	0	0.00	2	33.00	33.00	-2	1,273	-0.16%
2022/10/04	0	0.00	1	33.50	33.50	-1	1,261	-0.08%
2022/10/03	1	33.20	0	0.00	33.25	1	1,256	0.08%
2022/09/29	2	33.11	0	0.00	33.80	2	1,291	0.16%
2022/09/28	1	33.10	0	0.00	33.05	1	1,305	0.08%
2022/09/27	0	0.00	10	33.35	33.50	-10	1,339	-0.75%
2022/09/20	2	34.23	0	0.00	34.15	2	1,357	0.15%
2022/09/16	0.1	34.40	0	0.00	33.95	0.1	1,385	0.00%
2022/09/15	1	34.20	1	34.25	34.30	0	1,282	0.00%
2022/09/14	0.1	34.50	0	0.00	34.25	0.1	1,287	0.00%
2022/09/13	2.1	34.66	0	0.00	34.85	2.1	1,305	0.16%
2022/09/08	2.1	34.30	0	0.00	35.75	2.1	1,358	0.15%
2022/09/07	0.1	34.30	0	0.00	34.20	0.1	1,333	0.00%
2022/09/06	5.3	35.18	0	0.00	35.05	5.3	1,328	0.40%
2022/09/02	0	0.00	5	35.25	35.35	-5	1,347	-0.37%
2022/09/01	6	35.01	0	0.00	35.05	6	1,352	0.44%
2022/08/29	1	35.65	0	0.00	35.60	1	1,347	0.07%
2022/08/25	6	36.24	0	0.00	36.35	6	1,357	0.44%
2022/08/22	1	36.45	0	0.00	36.40	1	1,376	0.07%
2022/08/19	1	36.10	0	0.00	36.10	1	1,388	0.07%
2022/08/18	0	0.00	14	36.05	35.95	-14	1,389	-1.01%
2022/08/17	0	0.00	1	36.55	36.55	-1	1,414	-0.07%
2022/08/15	0	0.00	1	36.35	36.35	-1	1,536	-0.07%
2022/08/11	3	36.10	0	0.00	36.00	3	1,579	0.19%
2022/08/10	2	35.93	1	35.95	35.90	1	1,620	0.06%
2022/08/03	0	0.00	0.2	34.75	34.55	-0.2	1,744	-0.01%
2022/08/01	0	0.00	2	34.60	34.60	-2	1,815	-0.11%
2022/07/29	2	34.50	0	0.00	34.85	2	1,836	0.11%
2022/07/27	0	0.00	0.5	33.95	33.95	-0.5	1,825	-0.03%
2022/07/20	0.1	33.00	0	0.00	32.85	0.1	1,897	0.00%
2022/07/18	1.1	32.81	0.1	33.00	32.80	1.1	1,908	0.06%
2022/07/15	0	0.00	4	32.90	32.75	-4	1,917	-0.21%
2022/07/14	0	33.38	0	0.00	33.00	0	1,981	0.00%
2022/07/13	0	33.90	0	0.00	33.40	0	1,999	0.00%
2022/07/12	0	34.30	0	0.00	34.00	0	1,980	0.00%
2022/07/11	0	34.40	0	0.00	34.30	0	1,983	0.00%
2022/07/08	0	0.00	0.3	34.35	34.35	-0.3	2,000	-0.01%
2022/07/06	0.2	32.10	8	32.45	32.00	-7.8	1,968	-0.40%
2022/07/05	0	0.00	1	33.35	33.40	-1	1,939	-0.05%
2022/07/01	2	34.50	0	0.00	34.35	2	1,989	0.10%
2022/06/30	2	34.80	2	34.80	35.40	0	2,003	0.00%
2022/06/29	0	0.00	1	35.65	35.65	-1	1,984	-0.05%
2022/06/20	2	35.65	2	36.00	35.40	0	2,100	0.00%
2022/06/17	3	35.78	0	0.00	35.75	3	2,098	0.14%
2022/06/16	0.5	36.41	0	0.00	36.30	0.5	2,055	0.03%
2022/06/13	2	36.03	0	0.00	36.30	2	2,120	0.09%
2022/06/07	1	36.65	0	0.00	36.60	1	2,169	0.05%
2022/06/01	1	35.85	0	0.00	35.90	1	2,299	0.04%
2022/05/27	1	35.55	1	35.60	35.55	0	2,362	0.00%
2022/05/26	2	35.58	0	0.00	35.60	2	2,380	0.08%
2022/05/25	1	35.50	0	0.00	35.50	1	2,415	0.04%
2022/05/24	2.2	35.90	3	35.82	35.75	-0.8	2,435	-0.03%
2022/05/23	6	38.20	0	0.00	38.35	6	2,384	0.25%
2022/05/20	1	38.10	0	0.00	38.20	1	2,385	0.04%
2022/05/19	0	0.00	5	37.85	38.05	-5	2,367	-0.21%
2022/05/10	100	37.89	0	0.00	37.80	100	2,324	4.30%
2022/05/09	2	37.60	5	37.60	37.60	-3	2,390	-0.13%
2022/05/05	1	38.75	0	0.00	38.85	1	2,409	0.04%
2022/05/04	0	0.00	1	38.95	38.90	-1	2,404	-0.04%
2022/05/03	2	38.80	0	0.00	38.90	2	2,432	0.08%
2022/04/29	0.1	39.25	0	0.00	39.10	0.1	2,441	0.00%
2022/04/28	1	38.90	2	38.90	39.05	-1	2,468	-0.04%
2022/04/27	3	39.27	0	0.00	39.30	3	2,467	0.12%
2022/04/26	1	40.15	1	40.30	39.95	0	2,462	0.00%
2022/04/20	0	0.00	9	40.92	40.35	-9	2,438	-0.37%
2022/04/19	0.1	40.50	1	40.55	40.55	-0.9	2,391	-0.04%
2022/04/18	0	0.00	0.4	40.05	40.10	-0.4	2,427	-0.02%
2022/04/14	0	0.00	2	40.10	40.10	-2	2,454	-0.08%
2022/04/13	2.4	40.10	1	40.10	40.05	1.4	2,455	0.06%
2022/04/12	0	0.00	1	39.70	39.95	-1	2,457	-0.04%
2022/04/11	2	40.00	0	0.00	39.90	2	2,463	0.08%
2022/04/08	0	0.00	2	39.95	39.95	-2	2,489	-0.08%
2022/04/07	0.1	39.89	3	39.80	39.85	-2.9	2,520	-0.11%
2022/04/06	1	40.55	0	0.00	40.55	1	2,494	0.04%
2022/03/31	10	40.25	0	0.00	40.30	10	2,538	0.39%
2022/03/30	3	40.15	2	40.15	40.10	1	2,550	0.04%
2022/03/29	1	39.80	1	39.75	39.75	0	2,724	0.00%
2022/03/28	0.2	39.45	0	0.00	39.55	0.2	2,882	0.01%
2022/03/23	0.2	39.60	0	0.00	39.60	0.2	3,405	0.01%
2022/03/22	4	39.28	0	0.00	39.30	4	3,421	0.12%
2022/03/21	1	39.50	0	0.00	39.35	1	3,445	0.03%
2022/03/18	1	39.50	0	0.00	39.30	1	3,495	0.03%
2022/03/16	2	39.05	5	39.10	39.30	-3	3,547	-0.08%
2022/03/15	1	38.95	0	0.00	38.95	1	3,583	0.03%
2022/03/14	0	0.00	0.2	39.30	39.20	-0.2	3,581	-0.01%
2022/03/11	1	39.30	0	0.00	39.30	1	3,614	0.03%
2022/03/10	2	39.45	0	0.00	39.40	2	3,669	0.05%
2022/03/09	1	39.15	0	0.00	39.20	1	3,689	0.03%
2022/03/08	3	39.20	1	39.40	39.20	2	3,692	0.05%
2022/03/07	5	39.63	1	39.60	39.70	4	3,644	0.11%
2022/03/04	1	40.25	1	40.25	40.15	0	3,625	0.00%
2022/03/03	1	40.35	0	0.00	40.50	1	3,622	0.03%
2022/03/01	1	40.35	0	0.00	40.30	1	3,605	0.03%
2022/02/25	5	40.34	0	0.00	40.30	5	3,605	0.14%
2022/02/24	3	40.68	0	0.00	40.50	3	3,605	0.08%
2022/02/23	0.5	40.90	0	0.00	41.05	0.5	3,579	0.01%
2022/02/22	1.1	40.76	1	40.80	40.95	0.1	3,567	0.00%
2022/02/18	1	40.30	0	0.00	40.40	1	3,565	0.03%
2022/02/17	1.1	40.46	10	40.50	40.40	-8.9	3,561	-0.25%
2022/02/16	26	40.35	1	40.30	40.30	25	3,549	0.70%
2022/02/15	0	0.00	4.7	40.27	40.25	-4.7	3,562	-0.13%
2022/02/14	1	40.25	0	0.00	40.30	1	3,554	0.03%
2022/02/11	0	40.60	0	0.00	40.55	0	3,583	0.00%
2022/02/10	0	40.75	0	0.00	40.75	0	3,585	0.00%
2022/02/09	11	40.53	0	0.00	41.05	11	3,583	0.31%
2022/02/08	1	41.45	1	41.40	41.40	0	3,504	0.00%
2022/02/07	1	40.90	15	41.15	41.25	-14	3,498	-0.40%
2022/01/26	10	40.50	0	0.00	40.55	10	3,500	0.29%
2022/01/25	0	0.00	10	40.30	40.45	-10	3,521	-0.28%
2022/01/24	0	0.00	2	40.20	40.70	-2	3,506	-0.06%
2022/01/20	4	40.63	0	0.00	40.80	4	3,483	0.11%
2022/01/19	2	40.95	1	40.90	40.95	1	3,471	0.03%
2022/01/18	1	41.30	1	41.20	41.20	0	3,444	0.00%
2022/01/17	0	0.00	1	41.60	41.20	-1	3,444	-0.03%
2022/01/14	1	41.25	1	41.70	41.45	0	3,453	0.00%
2022/01/13	0	0.00	1	41.60	41.65	-1	3,455	-0.03%
2022/01/12	6	41.15	8.7	41.16	41.15	-2.7	3,406	-0.08%
2022/01/11	1	40.90	6	41.33	41.25	-5	3,389	-0.15%
2022/01/07	7	40.59	0	0.00	40.50	7	3,332	0.21%
2022/01/06	6	40.60	2	40.50	40.50	4	3,313	0.12%
2022/01/05	0	0.00	2	40.45	40.65	-2	3,308	-0.06%
2022/01/04	1.2	40.42	0	0.00	40.45	1.2	3,318	0.04%
2022/01/03	3	40.40	0	0.00	40.35	3	3,318	0.09%
2021/12/30	1	40.60	0	0.00	40.55	1	3,299	0.03%
2021/12/29	0	0.00	1	40.60	40.75	-1	3,272	-0.03%
2021/12/28	2	40.53	0	0.00	40.50	2	3,238	0.06%
2021/12/27	0	0.00	1	40.50	40.50	-1	3,215	-0.03%
2021/12/23	0.1	40.35	0	0.00	40.35	0.1	3,208	0.00%
2021/12/22	3	39.73	0	0.00	39.75	3	3,024	0.10%
2021/12/21	1	39.80	5	40.10	39.80	-4	2,858	-0.14%
2021/12/20	12	39.41	5	39.70	39.75	7	2,673	0.26%
2021/12/17	1	39.25	0	0.00	39.45	1	2,514	0.04%
2021/12/16	2	39.38	0	0.00	39.50	2	2,362	0.08%
2021/12/15	3	39.48	0	0.00	39.50	3	2,373	0.13%
2021/12/14	1	39.75	0	0.00	39.60	1	2,357	0.04%
2021/12/13	0	0.00	1	39.90	39.90	-1	2,303	-0.04%
2021/12/08	17	40.11	0	0.00	40.10	17	2,162	0.79%
2021/12/06	5	40.15	0	0.00	40.10	5	2,095	0.24%
2021/12/01	0.1	40.55	0	0.00	40.60	0.1	2,011	0.01%
2021/11/30	0.1	40.55	0	0.00	40.25	0.1	2,011	0.00%
2021/11/22	0	41.40	0	0.00	41.25	0	1,949	0.00%
2021/11/17	0	41.45	0	0.00	41.45	0	1,927	0.00%
2021/11/10	1.4	40.84	0	0.00	40.90	1.4	2,072	0.07%
2021/11/08	1	41.10	0	0.00	41.00	1	2,065	0.05%
2021/11/02	5	41.25	0	0.00	41.15	5	2,017	0.25%
2021/10/29	6	41.36	0	0.00	41.50	6	1,985	0.30%
2021/10/22	0.1	42.35	2	42.50	42.35	-1.9	1,961	-0.10%
2021/10/15	1	41.60	0	0.00	41.65	1	1,915	0.05%
2021/10/14	1	41.65	0	0.00	41.85	1	1,919	0.05%
2021/10/13	1	41.90	0	0.00	41.80	1	1,922	0.05%
2021/10/01	1	41.40	8	41.35	41.45	-7	1,882	-0.37%
2021/09/28	0	42.25	0	0.00	42.25	0	1,945	0.00%
2021/09/24	2	41.80	2	41.75	41.75	0	1,942	0.00%
2021/09/16	2	42.83	0	0.00	43.00	2	1,800	0.11%
2021/09/14	1	43.00	0	0.00	43.30	1	1,804	0.06%
2021/09/08	2.5	43.27	0	0.00	43.40	2.5	1,892	0.13%
2021/09/06	0	0.00	1	43.30	43.30	-1	1,928	-0.05%
2021/09/02	0	0.00	3	44.05	44.20	-3	1,935	-0.16%
2021/09/01	2	44.50	0	0.00	44.45	2	1,956	0.10%
2021/08/30	0	0.00	3	44.10	44.50	-3	1,999	-0.15%
2021/08/24	4	43.10	1	42.70	43.25	3	2,199	0.14%
2021/08/20	0	0.00	1	42.50	42.55	-1	2,258	-0.04%
2021/08/19	0	0.00	3	42.95	42.95	-3	2,250	-0.13%
2021/08/18	0	0.00	4	42.56	42.85	-4	2,213	-0.18%
2021/08/17	2	41.70	0	41.80	41.85	2	2,161	0.09%
2021/08/16	1	40.85	0	0.00	40.85	1	2,109	0.05%
2021/08/13	0	0.00	2	41.30	41.30	-2	2,114	-0.09%
2021/08/12	3	41.52	0	0.00	41.45	3	2,119	0.14%
2021/08/09	1	40.60	0	0.00	40.65	1	2,149	0.05%
2021/08/04	1	40.80	2	40.80	40.75	-1	2,318	-0.04%
2021/07/27	0	40.65	0	0.00	40.55	0	2,502	0.00%
2021/07/26	0	0.00	1	40.80	40.60	-1	2,520	-0.04%
2021/07/15	1	40.55	5	40.50	40.50	-4	2,696	-0.15%
2021/07/06	0	0.00	3	41.05	41.15	-3	2,764	-0.11%
2021/07/05	0	0.00	5	40.25	40.25	-5	2,708	-0.18%
2021/07/02	2	39.30	0	0.00	39.40	2	2,675	0.07%
2021/06/28	3	39.60	0	0.00	39.75	3	2,689	0.11%
2021/06/24	1	39.60	0	0.00	39.50	1	2,698	0.04%
2021/06/23	1	39.65	0	0.00	39.55	1	2,701	0.04%
2021/06/04	1	40.15	0	0.00	39.90	1	2,508	0.04%
2021/06/02	11	41.51	0	0.00	41.65	11	2,405	0.46%
2021/06/01	0	0.00	1	40.95	41.45	-1	2,327	-0.04%
2021/05/31	0	41.50	0	0.00	41.10	0	2,314	0.00%
2021/05/28	0	0.00	0	41.10	41.30	0	2,266	0.00%
2021/05/27	6	40.30	0	0.00	40.10	6	2,247	0.27%
2021/05/26	0	40.50	0	0.00	40.70	0	2,256	0.00%
2021/05/25	1	40.60	0	0.00	40.25	1	2,297	0.04%
2021/05/24	1	40.55	0	0.00	40.60	1	2,336	0.04%
2021/05/21	0	0.00	1	40.00	40.50	-1	2,457	-0.04%
2021/05/20	1	39.35	0	0.00	39.70	1	2,448	0.04%
2021/05/19	1	39.85	0	0.00	39.65	1	2,420	0.04%
2021/05/17	1	38.10	0	0.00	38.65	1	2,398	0.04%
2021/05/13	1	39.95	0	0.00	39.65	1	2,315	0.04%
2021/05/12	1	40.20	2	40.55	40.15	-1	2,278	-0.04%
2021/05/11	1	43.95	2	43.95	42.75	-1	2,191	-0.05%
2021/05/10	3	43.27	0	0.00	43.40	3	2,123	0.14%
2021/05/06	0	0.00	1	42.45	42.40	-1	2,093	-0.05%
2021/05/05	1	42.55	0	0.00	42.55	1	2,083	0.05%
2021/05/04	0	0.00	0.2	42.00	42.00	-0.2	2,058	-0.01%
2021/05/03	0	0.00	1	43.10	42.85	-1	2,016	-0.05%
2021/04/29	3	43.47	0	0.00	43.25	3	2,024	0.15%
2021/04/28	0	0.00	3	42.58	43.70	-3	1,966	-0.15%
2021/04/27	0	0.00	10	41.50	41.50	-10	1,909	-0.52%
2021/04/26	0	0.00	5	40.35	40.50	-5	1,848	-0.27%
2021/04/21	0	0.00	1	40.60	40.55	-1	1,803	-0.06%
2021/04/19	2	40.73	0	0.00	40.75	2	1,791	0.11%
2021/04/14	0	0.00	3	40.17	40.45	-3	1,846	-0.16%
2021/04/12	1	40.40	0	0.00	40.40	1	1,831	0.05%
2021/04/09	1	40.00	0	0.00	39.90	1	1,805	0.06%
2021/04/08	0	0.00	2.1	40.10	40.05	-2.1	1,827	-0.11%
2021/04/07	0	0.00	15.1	40.03	40.10	-15.1	1,846	-0.82%
2021/04/06	1	39.65	0	0.00	39.65	1	1,817	0.06%
2021/03/31	0	0.00	1	39.40	39.40	-1	1,799	-0.06%
2021/03/29	0	0.00	5	39.05	39.05	-5	1,837	-0.27%
2021/03/23	1	38.95	1	39.00	39.00	0	1,938	0.00%
2021/03/22	1	38.80	1	38.80	39.15	0	1,954	0.00%
2021/03/19	1	38.70	0	0.00	38.75	1	1,956	0.05%
2021/03/17	3	39.30	0	0.00	39.05	3	1,930	0.16%
2021/03/12	2	39.03	0	0.00	39.00	2	1,972	0.10%
2021/03/11	1	39.25	1	39.15	39.10	0	1,976	0.00%
2021/03/04	3	38.88	0	0.00	38.75	3	2,005	0.15%
2021/03/02	6	39.13	2	39.05	38.70	4	1,965	0.20%
2021/02/25	0.1	39.50	11	39.51	39.80	-10.9	1,951	-0.56%
2021/02/24	12	38.78	6	38.85	38.80	6	1,900	0.32%
2021/02/23	15	38.15	1	38.20	38.45	14	1,844	0.76%
2021/02/19	0	0.00	5	39.50	39.50	-5	1,705	-0.29%
2021/02/03	5	38.85	0	0.00	38.95	5	1,724	0.29%
2021/01/26	1	38.30	2	38.20	38.30	-1	1,734	-0.06%
2021/01/25	0	0.00	1	38.60	38.60	-1	1,756	-0.06%
2021/01/21	5	38.60	0	0.00	38.65	5	1,780	0.28%
2021/01/20	1	38.65	0	0.00	38.45	1	1,873	0.05%
2021/01/13	2	40.35	0	0.00	40.40	2	1,917	0.10%
2021/01/08	2	39.95	1	40.00	40.40	1	1,912	0.05%
2021/01/07	5	39.80	5	40.10	39.95	0	1,899	0.00%
2021/01/06	5	39.25	0	0.00	39.30	5	1,848	0.27%
2020/12/30	0	0.00	1	38.50	39.10	-1	1,851	-0.05%
2020/12/22	1	38.30	0.1	38.60	38.65	0.9	1,756	0.05%
2020/12/17	0	0.00	4	38.30	38.50	-4	1,671	-0.24%
2020/12/16	0	0.00	5	38.35	38.70	-5	1,667	-0.30%
2020/12/10	5	37.95	0	0.00	37.80	5	1,621	0.31%
2020/12/08	0.8	38.10	0	0.00	38.10	0.8	1,583	0.05%
2020/12/03	0	0.00	1	38.80	38.85	-1	1,546	-0.06%
2020/12/01	0	0.00	2	38.20	38.50	-2	1,508	-0.13%
2020/11/30	0	0.00	1	38.35	38.20	-1	1,507	-0.07%
2020/11/24	5	38.65	8	38.50	38.40	-3	1,472	-0.20%
2020/11/19	0	0.00	2	39.10	38.90	-2	1,431	-0.14%
2020/11/16	5	39.05	1	39.25	39.00	4	1,508	0.27%
2020/11/10	0	0.00	5	39.35	39.30	-5	1,489	-0.34%
2020/11/05	5	38.80	0	0.00	38.75	5	1,516	0.33%
2020/10/29	5	39.48	0	0.00	39.40	5	1,566	0.32%
2020/10/28	0	0.00	2	39.90	40.00	-2	1,550	-0.13%
2020/10/27	0	0.00	2	39.00	38.70	-2	1,482	-0.13%
2020/10/26	0	0.00	4	38.65	38.60	-4	1,476	-0.27%
2020/10/22	0	0.00	3	38.70	38.65	-3	1,492	-0.20%
2020/10/07	0	0.00	1	38.20	38.10	-1	1,476	-0.07%
2020/10/06	0	0.00	2	37.30	37.30	-2	1,467	-0.14%
2020/09/15	0	0.00	1	36.95	37.15	-1	2,604	-0.04%
2020/09/01	1	36.85	1	36.75	36.70	0	3,818	0.00%
2020/08/11	0	0.00	13	36.00	35.85	-13	4,175	-0.31%
2020/08/06	0	0.00	5	36.85	36.75	-5	4,186	-0.12%
2020/08/05	0	0.00	3	36.85	36.80	-3	4,177	-0.07%
2020/08/04	0	0.00	1	36.25	36.30	-1	4,134	-0.02%
2020/07/29	0	0.00	1	35.70	35.70	-1	4,087	-0.02%
2020/07/27	1	34.80	0	0.00	34.65	1	4,107	0.02%
2020/07/23	2	35.63	0	0.00	35.50	2	4,117	0.05%
2020/07/22	1	35.90	1	35.95	36.00	0	4,124	0.00%
2020/07/21	0	0.00	2	36.05	35.60	-2	4,119	-0.05%
2020/07/16	1	35.30	0	0.00	35.15	1	4,086	0.02%
2020/07/15	0	0.00	4	35.34	35.50	-4	4,080	-0.10%
2020/07/13	0	0.00	2	35.30	35.30	-2	4,081	-0.05%
2020/07/10	1	34.70	2	34.85	34.50	-1	4,070	-0.02%
2020/07/06	0	0.00	1	35.75	35.90	-1	4,023	-0.02%
2020/07/03	6	36.01	0	0.00	35.40	6	3,995	0.15%
2020/07/01	1	35.60	0	0.00	35.50	1	3,999	0.03%
2020/06/30	2	36.23	1	36.05	35.90	1	3,963	0.03%
2020/06/29	4	36.65	0	0.00	36.20	4	3,959	0.10%
2020/06/23	1	37.50	2	38.20	37.50	-1	3,641	-0.03%
2020/06/22	2	39.25	0	0.00	39.05	2	3,408	0.06%
2020/06/19	1	38.45	31	38.70	39.50	-30	3,256	-0.92%
2020/06/18	4	37.94	2	38.35	38.65	2	3,066	0.07%
2020/06/17	2	36.73	1	37.55	37.75	1	2,998	0.03%
2020/06/11	0	0.00	1	37.40	36.80	-1	3,132	-0.03%
2020/06/09	0	0.00	1	36.35	37.25	-1	3,172	-0.03%
2020/06/08	1	36.35	4	35.84	36.35	-3	3,100	-0.10%
2020/06/05	0	0.00	1	33.20	33.05	-1	2,886	-0.03%
2020/06/03	0	0.00	3	32.73	32.80	-3	2,933	-0.10%
2020/06/01	0	0.00	1	32.00	31.90	-1	2,918	-0.03%
2020/05/29	1	31.45	0	0.00	31.10	1	2,913	0.03%
2020/05/28	4	31.93	15	32.25	31.65	-11	2,895	-0.38%
2020/05/27	1	34.10	0	0.00	34.10	1	2,856	0.04%
2020/05/26	1	33.30	5	33.70	33.85	-4	2,745	-0.15%
2020/05/25	0	0.00	1	33.25	33.25	-1	2,729	-0.04%
2020/05/21	1	32.95	0	0.00	32.90	1	2,750	0.04%
2020/05/20	3	32.97	0	0.00	32.90	3	2,802	0.11%
2020/05/19	1	32.95	0	0.00	32.95	1	2,861	0.03%
2020/05/18	1	32.65	8	32.60	32.60	-7	2,873	-0.24%
2020/05/14	2	32.48	0	0.00	32.35	2	2,852	0.07%
2020/05/13	4	32.54	3	32.63	32.65	1	2,839	0.04%
2020/05/12	1	32.00	0	0.00	32.10	1	2,835	0.04%
2020/05/11	0	0.00	7	32.56	32.60	-7	2,835	-0.25%
2020/05/08	0	0.00	1	32.10	31.90	-1	2,838	-0.04%
2020/05/04	2	30.95	0	0.00	30.90	2	2,878	0.07%
2020/04/30	0	0.00	7	31.99	31.95	-7	2,867	-0.24%
2020/04/22	1	29.65	0	0.00	29.60	1	2,911	0.03%
2020/04/21	3	29.87	0	0.00	29.15	3	2,910	0.10%
2020/04/14	0	0.00	1	30.00	30.30	-1	2,897	-0.03%
2020/04/10	1	29.85	1	29.85	30.25	0	3,041	0.00%
2020/04/09	1	29.85	0	0.00	29.75	1	3,061	0.03%
2020/04/08	2	29.10	1	29.45	29.40	1	3,056	0.03%
2020/04/07	0	0.00	1	29.50	29.35	-1	3,044	-0.03%
2020/04/06	2	28.05	2	28.00	28.45	0	2,982	0.00%
2020/03/31	5	28.15	0	0.00	28.35	5	2,965	0.17%
2020/03/27	3	29.12	1	29.40	28.70	2	2,928	0.07%
2020/03/24	1	28.25	1	28.00	28.20	0	2,811	0.00%
2020/03/20	1	26.30	0	0.00	27.00	1	2,744	0.04%
2020/03/19	1	25.65	4	26.00	25.65	-3	2,670	-0.11%
2020/03/18	0	0.00	1	29.20	28.45	-1	2,510	-0.04%
2020/03/16	3	30.25	170	30.83	29.10	-167	2,295	-7.28%	大賣/鉅額交易
2020/03/13	17	31.53	0	0.00	31.95	17	2,179	0.78%
2020/03/12	31	34.82	0	0.00	33.80	31	2,061	1.50%
2020/03/11	17	36.61	0	0.00	36.15	17	1,981	0.86%
2020/03/10	0	0.00	8	36.15	36.65	-8	1,972	-0.41%
2020/03/09	2	36.68	100	36.49	36.25	-98	1,944	-5.04%
2020/03/06	18	37.02	31	36.94	37.40	-13	1,885	-0.69%
2020/03/05	68	37.35	0	0.00	37.45	68	1,855	3.66%
2020/03/04	62	37.25	1	37.35	37.15	61	1,832	3.33%
2020/03/03	32	36.60	5	36.60	36.50	27	1,792	1.51%
2020/03/02	6	35.96	50	36.10	35.95	-44	1,772	-2.48%
2020/02/26	0	0.00	70	37.11	37.30	-70	1,694	-4.13%
2020/02/25	0	0.00	16	37.03	37.35	-16	1,678	-0.95%
2020/02/21	30	37.91	5	37.66	38.00	25	1,621	1.54%
2020/02/20	0	0.00	17	36.64	37.05	-17	1,555	-1.09%
2020/02/17	0	0.00	70	35.92	36.00	-70	1,437	-4.87%
2020/02/14	30	35.75	0	0.00	35.70	30	1,424	2.11%
2020/02/13	80	35.80	10	35.75	35.70	70	1,422	4.92%
2020/02/12	30	36.10	5	35.90	36.00	25	1,415	1.77%
2020/02/11	10	35.50	2	35.68	35.85	8	1,405	0.57%
2020/02/10	0	0.00	30	34.63	34.90	-30	1,392	-2.15%
2020/02/07	20	35.05	0	0.00	35.00	20	1,377	1.45%
2020/02/06	77	34.86	6	35.21	35.30	71	1,403	5.06%
2020/02/05	0	0.00	101	34.02	34.10	-101	1,417	-7.13%	大賣/鉅額交易
2020/02/04	0	0.00	1	34.00	34.00	-1	1,388	-0.07%
2020/02/03	40	33.54	0	0.00	33.50	40	1,373	2.91%
2020/01/30	0	0.00	71	34.26	34.20	-71	1,312	-5.41%
2020/01/20	176	35.59	16	35.55	35.55	160	1,255	12.74%	大買/鉅額交易
2020/01/17	0	0.00	2	34.80	35.00	-2	1,222	-0.16%
2020/01/15	0	0.00	2	34.70	34.90	-2	1,222	-0.16%
2020/01/13	0	0.00	1	34.70	34.85	-1	1,225	-0.08%
2020/01/10	0	0.00	2	34.75	34.60	-2	1,229	-0.16%
2020/01/07	0	0.00	1	36.10	35.60	-1	1,175	-0.09%
2020/01/06	6	34.20	4	34.43	34.65	2	1,084	0.18%
2019/12/27	3	33.70	0	0.00	33.65	3	990	0.30%
2019/12/26	2	33.90	0	0.00	33.70	2	979	0.20%
2019/11/26	0	0.00	7	33.00	33.00	-7	1,002	-0.70%
2019/11/25	0	0.00	0.5	32.70	32.70	-0.5	1,000	-0.05%
2019/11/14	0	0.00	5	32.60	32.60	-5	1,094	-0.46%
2019/11/13	0	0.00	1	32.80	32.65	-1	1,111	-0.09%
2019/11/05	0	0.00	2	32.80	32.80	-2	1,276	-0.16%
2019/11/04	0	0.00	1	32.60	32.75	-1	1,298	-0.08%
2019/10/18	0	0.00	5	31.45	31.65	-5	1,371	-0.36%
2019/10/17	0	0.00	2	31.35	31.40	-2	1,366	-0.15%
2019/10/16	0.3	30.90	0	0.00	30.95	0.3	1,387	0.02%
2019/10/08	0	0.00	1	31.05	31.05	-1	1,494	-0.07%
2019/09/26	0	0.00	2	31.10	31.10	-2	1,887	-0.11%
2019/09/25	5	31.05	0	0.00	31.20	5	1,900	0.26%
2019/09/24	0	0.00	1.2	31.48	31.40	-1.2	1,903	-0.06%
2019/09/19	0	0.00	1	31.80	31.80	-1	1,875	-0.05%
2019/09/16	0	0.00	5	32.10	32.15	-5	1,851	-0.27%
2019/09/12	1	31.50	5	31.70	31.75	-4	1,837	-0.22%
2019/09/10	0	0.00	5	30.85	31.05	-5	1,817	-0.28%
2019/09/06	0	0.00	0.7	30.85	30.90	-0.7	1,783	-0.04%
2019/09/05	1	31.00	0	0.00	30.95	1	1,764	0.06%
2019/09/04	0	0.00	4	30.95	30.95	-4	1,763	-0.23%
2019/08/30	0	0.00	0.3	30.75	30.75	-0.3	1,760	-0.02%
2019/08/23	5	30.65	0	0.00	30.55	5	1,737	0.29%
2019/08/22	2	30.70	0	0.00	30.75	2	1,773	0.11%
2019/08/21	0	0.00	5	31.05	30.65	-5	1,804	-0.28%
2019/08/07	13	29.95	0	0.00	29.90	13	1,690	0.77%
2019/08/06	3	29.98	0	0.00	30.25	3	1,657	0.18%
2019/08/02	6	30.83	0	0.00	30.80	6	1,607	0.37%
2019/08/01	5	31.70	0	0.00	31.55	5	1,592	0.31%
2019/07/31	2	32.10	0	0.00	31.90	2	1,579	0.13%
2019/07/29	0.7	32.45	0	0.00	32.45	0.7	1,559	0.04%
2019/07/25	0.3	32.30	0	0.00	32.40	0.3	1,586	0.02%
2019/07/24	3	32.25	0	0.00	32.30	3	1,578	0.19%
2019/07/23	3	32.50	0	0.00	32.50	3	1,563	0.19%
2019/07/17	5.3	32.32	4	32.35	32.70	1.3	1,508	0.09%
2019/07/16	6	32.98	0	0.00	33.00	6	1,447	0.41%
2019/07/15	1.3	33.21	0	0.00	33.25	1.3	1,407	0.09%
2019/07/12	4	33.48	0.1	33.50	33.50	3.9	1,389	0.28%
2019/07/10	0	0.00	3	33.43	33.80	-3	1,345	-0.22%
2019/07/09	0	0.00	1.7	32.97	33.00	-1.7	1,291	-0.13%
2019/07/08	1	34.20	2	34.35	34.35	-1	1,206	-0.08%
2019/07/05	0	0.00	10	34.20	34.20	-10	1,069	-0.94%
2019/07/04	1	34.15	0	0.00	34.10	1	1,032	0.10%
2019/06/25	2	33.65	0	0.00	33.55	2	986	0.20%
2019/06/19	0.3	33.25	0	0.00	33.25	0.3	1,008	0.03%
2019/06/18	0	33.00	0	0.00	33.00	0	1,049	0.00%
2019/06/11	1	33.30	0	0.00	33.30	1	1,070	0.09%
2019/06/06	0	0.00	2	33.65	33.45	-2	1,070	-0.19%
2019/05/31	1	33.10	0.5	33.30	33.20	0.5	1,121	0.04%
2019/05/30	0	0.00	17	33.20	33.20	-17	1,128	-1.51%
2019/05/29	1	32.75	0	0.00	32.75	1	1,144	0.09%
2019/05/22	0	0.00	4.5	34.05	34.20	-4.5	1,104	-0.41%
2019/05/07	1	33.35	0	0.00	33.30	1	1,116	0.09%
2019/05/03	0	0.00	1	33.25	33.35	-1	1,087	-0.09%
2019/05/02	0	0.00	5	33.40	33.55	-5	1,072	-0.47%
2019/04/24	0	0.00	1	32.95	32.80	-1	1,107	-0.09%
2019/04/18	0	0.00	2	32.60	32.55	-2	1,117	-0.18%
2019/04/17	1	32.75	0	0.00	32.85	1	1,127	0.09%
2019/04/15	5	32.60	0	0.00	32.80	5	1,125	0.44%
2019/04/11	5	32.90	0	0.00	32.85	5	1,149	0.44%
2019/04/03	1	32.75	5	32.85	32.60	-4	1,157	-0.35%
2019/04/01	1	32.20	1	32.05	32.05	0	1,134	0.00%
2019/03/28	0	0.00	44	31.65	31.75	-44	1,110	-3.96%
2019/03/26	0	0.00	0.3	32.35	32.10	-0.3	1,108	-0.03%
2019/03/25	11	32.38	0	0.00	32.55	11	1,126	0.98%
2019/03/22	1	33.10	0	0.00	33.10	1	1,129	0.09%
2019/03/21	11	32.69	0	0.00	32.95	11	1,134	0.97%
2019/03/20	40	33.65	0	0.00	33.95	40	1,080	3.70%
2019/03/19	0	0.00	5	34.05	33.70	-5	1,081	-0.46%
2019/03/18	1	33.75	0	0.00	34.00	1	1,080	0.09%
2019/03/15	5	33.40	0	0.00	33.50	5	1,075	0.46%
2019/03/14	0	0.00	3	33.40	33.40	-3	1,069	-0.28%
2019/03/08	0	0.00	1	34.05	34.05	-1	1,064	-0.09%
2019/03/06	0	0.00	6	34.03	34.25	-6	1,053	-0.57%
2019/03/05	0	0.00	2	32.70	32.80	-2	995	-0.20%
2019/03/04	0	0.00	2.5	33.53	33.45	-2.5	977	-0.25%
2019/02/27	1	32.15	3	32.45	33.00	-2	980	-0.20%
2019/02/25	1	31.35	0	0.00	31.35	1	933	0.11%
2019/02/20	1	31.00	0	0.00	31.40	1	933	0.11%
2019/02/19	0	0.00	5	31.35	31.50	-5	929	-0.54%
2019/02/18	2	30.35	0	0.00	30.50	2	919	0.22%
2019/02/13	6.7	30.12	0	0.00	29.80	6.7	925	0.73%
2018/12/26	1	29.00	0	0.00	29.05	1	1,049	0.10%
2018/12/22	0.6	31.50	0	0.00	29.05	0.6	1,057	0.05%
2018/12/21	1	28.95	0	0.00	29.15	1	1,090	0.09%
2018/12/19	0	0.00	0.5	29.00	28.90	-0.5	1,097	-0.05%
2018/12/17	0	0.00	12	29.91	29.95	-12	1,065	-1.13%
2018/12/14	1	30.50	0	0.00	30.45	1	1,061	0.09%
2018/12/05	1	31.65	0	0.00	31.60	1	1,069	0.09%
2018/12/03	0	0.00	10	31.90	31.95	-10	1,093	-0.91%
2018/11/27	0	0.00	2	31.75	31.75	-2	1,088	-0.19%
2018/11/23	0	0.00	15	31.68	31.65	-15	1,057	-1.42%
2018/11/22	0	0.00	9	31.65	31.65	-9	1,047	-0.86%
2018/11/19	1	31.70	0	0.00	31.75	1	1,068	0.09%
2018/11/15	0	0.00	2	31.55	31.60	-2	1,056	-0.19%
2018/11/09	0	0.00	1	31.30	31.30	-1	1,022	-0.10%
2018/11/08	0	0.00	1	30.60	30.95	-1	1,010	-0.10%
2018/11/06	0	0.00	5	28.71	28.85	-5	977	-0.51%
2018/10/11	4	29.45	0	0.00	29.00	4	836	0.48%
2018/10/05	1	30.30	0	0.00	30.30	1	792	0.13%
2018/10/03	1	30.80	0	0.00	30.85	1	771	0.13%
2018/10/01	0	0.00	3.7	31.35	31.35	-3.7	768	-0.48%
2018/09/28	0	0.00	2	30.90	30.70	-2	768	-0.26%
2018/09/26	2	31.10	0	0.00	31.10	2	722	0.28%
2018/09/21	1	31.50	0	0.00	31.50	1	738	0.14%
2018/09/18	0	0.00	0.2	31.00	30.85	-0.2	731	-0.03%
2018/09/13	5	30.35	0	0.00	30.70	5	729	0.69%
2018/09/12	0	0.00	5	30.05	30.40	-5	734	-0.68%
2018/09/04	0	0.00	5	31.05	31.05	-5	742	-0.67%
2018/09/03	5.1	30.70	0	0.00	30.70	5.1	746	0.69%
2018/08/13	17	31.64	3	32.65	31.45	14	961	1.46%
2018/08/03	3.4	32.39	0	0.00	32.30	3.4	1,001	0.33%
2018/08/02	10	32.25	0	0.00	32.00	10	1,005	0.99%
2018/07/19	0	0.00	6	32.63	32.40	-6	1,091	-0.55%
2018/07/13	1	31.95	0	0.00	31.85	1	1,091	0.09%
2018/07/10	2	32.10	0	0.00	31.70	2	1,142	0.18%
2018/06/29	0	0.00	4.5	32.49	32.70	-4.5	1,167	-0.38%
2018/06/26	0	0.00	6	33.00	33.30	-6	1,136	-0.53%
2018/06/22	5	33.05	0	0.00	33.10	5	1,151	0.43%
2018/06/21	5	33.25	0	0.00	33.20	5	1,162	0.43%
2018/06/13	5	34.10	0	0.00	33.90	5	1,130	0.44%
2018/06/11	1	33.60	0	0.00	33.75	1	1,166	0.09%
2018/06/08	6	33.68	0	0.00	33.85	6	1,180	0.51%
2018/06/07	0	0.00	2	34.40	34.30	-2	1,170	-0.17%
2018/06/05	0	0.00	2	35.05	34.90	-2	1,181	-0.17%
2018/06/04	0.1	36.00	2	36.00	36.00	-1.9	1,120	-0.17%
2018/06/01	0	0.00	2	35.40	35.40	-2	1,060	-0.19%
2018/05/31	0	0.00	2	35.00	35.00	-2	1,033	-0.19%
2018/05/28	2	35.10	0	0.00	35.20	2	1,084	0.18%
2018/05/24	2	34.78	0	0.00	34.75	2	1,078	0.19%
2018/05/22	2	34.60	0	0.00	34.80	2	1,089	0.18%
2018/05/18	2	34.20	0	0.00	34.20	2	1,093	0.18%
2018/05/11	0	0.00	2	34.95	35.35	-2	1,137	-0.18%
2018/05/07	4	34.03	0	0.00	34.20	4	1,114	0.36%
2018/04/26	0	0.00	1	35.65	35.25	-1	1,102	-0.09%
2018/04/25	0	0.00	2	35.45	35.50	-2	1,112	-0.18%
2018/04/23	2	35.70	1	35.80	35.70	1	1,170	0.09%
2018/04/19	2	35.33	0	0.00	35.45	2	1,208	0.17%
2018/04/18	0	0.00	2	35.35	35.00	-2	1,275	-0.16%
2018/04/17	1	35.25	0	0.00	35.30	1	1,264	0.08%
2018/04/16	3	35.15	0	0.00	35.10	3	1,270	0.24%
2018/04/12	2	36.28	0	0.00	36.10	2	1,290	0.15%
2018/04/11	4	36.24	0	0.00	36.45	4	1,345	0.30%
2018/04/09	9	36.25	0	0.00	36.15	9	1,387	0.65%
2018/03/29	1	36.85	0	0.00	36.90	1	1,363	0.07%
2018/03/28	6	37.18	0	0.00	37.30	6	1,353	0.44%
2018/03/26	2	37.80	0	0.00	37.20	2	1,347	0.15%
2018/03/23	4	37.88	0	0.00	38.00	4	1,336	0.30%
2018/03/16	5	38.35	0	0.00	38.10	5	1,366	0.37%
2018/03/15	1	38.35	0	0.00	38.30	1	1,349	0.07%
2018/03/14	0	0.00	2	38.83	38.75	-2	1,367	-0.15%
2018/03/05	2	37.50	0	0.00	37.30	2	1,571	0.13%
2018/02/26	12	39.39	10	39.60	39.50	2	1,484	0.13%
2018/02/08	1	39.55	0	0.00	39.80	1	1,469	0.07%
2018/02/06	2	38.80	2	39.20	39.10	0	1,443	0.00%
2018/01/30	2	41.35	0	0.00	41.45	2	1,389	0.14%
2018/01/29	1	41.50	0	0.00	41.55	1	1,383	0.07%
2018/01/24	0	0.00	1	41.70	41.90	-1	1,359	-0.07%
2018/01/22	0	0.00	1	41.80	42.20	-1	1,337	-0.07%
2018/01/19	0	0.00	1	42.00	42.20	-1	1,322	-0.08%
2018/01/17	1	42.15	1	42.10	42.20	0	1,279	0.00%
2018/01/15	1	41.50	1	41.75	41.10	0	1,230	0.00%
2018/01/12	1	42.05	10	41.79	42.05	-9	1,240	-0.73%
2018/01/09	5	39.85	0	0.00	40.40	5	1,181	0.42%
2018/01/08	0	0.00	3.3	40.47	40.65	-3.3	1,167	-0.28%
2018/01/05	3	39.80	8	40.03	40.15	-5	1,148	-0.44%
2018/01/04	0	0.00	2	38.40	38.50	-2	1,108	-0.18%
2018/01/03	0	0.00	1	37.30	37.45	-1	1,085	-0.09%