台汽電 (8926)-台新-三民券商分點個股進出

台股 » 個股 » 台汽電 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

台汽電

(8926)

可現股當沖

股價
46.45
漲跌
▼0.85
漲幅
-1.80%
成交量
4,975張
產業
上市油電燃氣類股
538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

台汽電 (8926)籌碼相關－台新-三民券商分點個股進出

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

台新-三民券商分點個股進出
台新-三民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
2024/05/03	11	46.36	0	0.00	46.45	11	6,289	0.17%
2024/05/02	4	47.19	7	47.16	47.30	-3	6,214	-0.05%
2024/04/30	2	47.80	1.3	47.92	47.55	0.7	6,172	0.01%
2024/04/29	6	47.92	0.7	47.90	47.95	5.3	6,149	0.09%
2024/04/26	9	48.11	3	48.17	47.85	6	6,114	0.10%
2024/04/25	5.1	48.27	4	48.24	48.25	1.1	6,068	0.02%
2024/04/24	3	48.22	6	48.67	48.80	-3	6,028	-0.05%
2024/04/23	24	48.08	15.2	48.44	48.50	8.8	5,949	0.15%
2024/04/22	2	48.00	5.2	47.64	47.20	-3.2	5,827	-0.06%
2024/04/19	19.1	47.09	19.6	47.99	47.55	-0.5	5,792	-0.01%
2024/04/18	15.1	49.27	50	49.50	49.15	-34.9	5,645	-0.62%
2024/04/17	7.5	47.97	93.8	48.01	49.15	-86.2	5,423	-1.59%
2024/04/16	7.1	46.52	35.6	46.85	46.30	-28.5	5,102	-0.56%
2024/04/15	0	0.00	3.4	48.40	47.70	-3.4	5,012	-0.07%
2024/04/12	7.1	47.15	3	47.53	47.70	4.1	4,939	0.08%
2024/04/11	11	47.67	6	47.40	47.40	5	4,887	0.10%
2024/04/10	2.1	47.82	8	47.88	47.65	-5.9	4,855	-0.12%
2024/04/09	5	47.94	19	47.87	47.75	-14	4,769	-0.29%
2024/04/08	8.1	46.83	3	46.85	46.65	5.1	4,681	0.11%
2024/04/03	12.2	47.33	5	47.33	47.30	7.2	4,622	0.16%
2024/04/02	3	48.05	22.3	48.42	48.00	-19.3	4,590	-0.42%
2024/04/01	3.3	47.81	25	47.97	47.50	-21.7	4,483	-0.48%
2024/03/29	12.1	47.04	4	47.06	46.90	8.1	4,424	0.18%
2024/03/28	0	0.00	4	47.79	47.60	-4	4,383	-0.09%
2024/03/27	2	47.50	3.1	47.35	47.35	-1.1	4,340	-0.03%
2024/03/26	9	47.58	4	47.94	47.55	5	4,296	0.12%
2024/03/25	13	47.61	4.1	47.46	47.40	8.9	4,177	0.21%
2024/03/22	39	47.48	5.2	47.41	47.50	33.8	4,103	0.82%
2024/03/21	3.1	47.64	2	47.55	47.55	1.1	4,015	0.03%
2024/03/20	16	47.55	36.1	47.61	47.55	-20.1	3,973	-0.51%
2024/03/19	3	47.80	2	47.53	47.50	1	3,891	0.03%
2024/03/18	2	46.55	2	46.83	46.60	0	3,824	0.00%
2024/03/15	18	46.16	2	46.40	45.90	16	3,761	0.43%
2024/03/14	61.2	47.13	12	47.09	46.95	49.2	3,687	1.33%
2024/03/13	53	48.78	8.3	49.15	48.15	44.7	3,536	1.26%
2024/03/12	15	46.97	17	47.59	47.50	-2	2,986	-0.07%
2024/03/11	10	46.47	29.2	46.25	47.30	-19.2	2,717	-0.71%
2024/03/08	11	44.14	0	0.00	44.05	11	2,449	0.45%
2024/03/07	20	44.92	17	44.48	45.40	3	2,376	0.13%
2024/03/06	28	45.46	7.4	45.44	45.30	20.6	2,289	0.90%
2024/03/05	11.1	45.95	15	46.03	46.05	-3.9	2,215	-0.18%
2024/03/04	25	46.77	37.5	46.47	46.50	-12.5	2,113	-0.59%
2024/03/01	8.5	48.07	34	47.88	47.85	-25.5	1,994	-1.28%
2024/02/29	48	48.14	32.1	48.79	49.55	15.9	1,777	0.90%
2024/02/27	28.1	45.86	6	45.58	46.00	22.1	1,269	1.74%
2024/02/26	7	43.40	9	44.14	44.50	-2	1,078	-0.18%
2024/02/23	11	43.48	3	43.68	43.40	8	1,035	0.77%
2024/02/22	10	43.95	0	0.00	43.85	10	1,008	0.99%
2024/02/21	10.1	43.79	6	43.43	43.80	4.1	959	0.43%
2024/02/20	34	43.76	5	43.70	43.85	29	936	3.10%
2024/02/19	26	43.23	2	43.13	43.25	24	882	2.72%
2024/02/16	12.9	42.15	3.2	42.98	43.35	9.7	848	1.14%
2024/02/15	1	39.75	0	0.00	40.10	1	757	0.13%
2024/02/02	0	0.00	1	39.90	39.80	-1	789	-0.13%
2024/01/23	0	0.00	1	39.80	39.75	-1	811	-0.12%
2024/01/11	0	0.00	1	39.10	39.20	-1	777	-0.13%
2024/01/10	15	39.35	0	0.00	39.30	15	792	1.89%
2024/01/08	1	39.95	0	0.00	39.90	1	792	0.13%
2024/01/05	1	39.95	0	0.00	39.90	1	797	0.13%
2024/01/03	1	40.00	1	40.00	40.00	0	830	0.00%
2023/12/27	3	40.10	0	0.00	40.15	3	865	0.35%
2023/12/26	0	0.00	1	39.95	40.15	-1	873	-0.11%
2023/12/25	0	0.00	1	39.80	39.85	-1	869	-0.11%
2023/12/22	5.3	39.77	0.3	39.80	39.60	5	868	0.57%
2023/12/21	2.5	39.85	2	39.83	39.80	0.5	866	0.06%
2023/12/20	1	39.60	0	0.00	39.70	1	867	0.12%
2023/12/19	1	39.75	0	0.00	39.60	1	871	0.11%
2023/12/18	0	0.00	0.1	40.00	39.90	-0.1	872	-0.02%
2023/12/14	2	39.60	1	39.80	39.80	1	886	0.11%
2023/12/12	2	39.95	0	0.00	40.00	2	869	0.23%
2023/12/05	0	0.00	0.1	40.80	40.80	-0.1	871	-0.01%
2023/11/27	0.1	40.25	0	0.00	40.25	0.1	900	0.01%
2023/11/24	1	40.60	0.2	40.60	40.55	0.8	908	0.09%
2023/11/20	2	40.28	2	40.10	40.05	0	950	0.00%
2023/11/16	0	0.00	3	39.70	39.60	-3	966	-0.31%
2023/11/15	0	0.00	3.1	39.62	39.70	-3.1	972	-0.31%
2023/11/13	1	39.00	2.1	39.45	39.10	-1.1	1,003	-0.11%
2023/11/10	0.6	39.76	0	0.00	39.50	0.6	1,006	0.06%
2023/11/09	1	40.60	0	0.00	40.65	1	993	0.10%
2023/11/06	0	0.00	0.1	41.20	41.15	-0.1	1,214	0.00%
2023/11/03	0	0.00	0.3	40.40	40.80	-0.3	1,278	-0.03%
2023/11/01	0	0.00	0.2	39.80	39.80	-0.2	1,324	-0.01%
2023/10/31	1	40.05	0	0.00	39.50	1	1,350	0.07%
2023/10/30	0	0.00	5.3	40.09	40.00	-5.3	1,423	-0.37%
2023/10/25	1	40.25	0	0.00	40.30	1	1,562	0.06%
2023/10/16	0	0.00	3	40.35	40.15	-3	2,106	-0.14%
2023/10/13	1	40.40	0	0.00	40.35	1	2,154	0.05%
2023/10/12	3.2	40.61	0	0.00	40.65	3.2	2,195	0.14%
2023/10/11	0	0.00	2.1	41.01	40.80	-2.1	2,212	-0.09%
2023/10/04	0	0.00	1	40.05	40.05	-1	2,305	-0.04%
2023/10/03	0	0.00	4	40.29	40.15	-4	2,330	-0.17%
2023/10/02	3	41.30	0.1	41.45	41.35	2.9	2,355	0.12%
2023/09/27	0	0.00	3	41.45	41.20	-3	2,442	-0.12%
2023/09/26	3	41.70	0	0.00	41.55	3	2,480	0.12%
2023/09/25	1	41.70	0	0.00	41.45	1	2,527	0.04%
2023/09/22	0	0.00	1	41.35	41.35	-1	2,543	-0.04%
2023/09/20	1.1	41.41	0.8	41.67	41.35	0.3	2,581	0.01%
2023/09/19	5	42.16	1	42.30	42.00	4	2,655	0.15%
2023/09/15	1	42.75	2	42.88	43.05	-1	2,836	-0.04%
2023/09/11	3	42.23	0	0.00	42.15	3	3,236	0.09%
2023/09/07	5	43.30	1	43.40	43.25	4	3,750	0.11%
2023/09/06	0	0.00	3	44.00	43.90	-3	4,057	-0.07%
2023/09/05	3	44.30	0	0.00	44.30	3	4,273	0.07%
2023/09/04	0	0.00	1	43.25	43.40	-1	4,298	-0.02%
2023/09/01	0	0.00	2.4	43.29	43.15	-2.4	4,318	-0.06%
2023/08/31	3	43.12	1	43.20	43.05	2	4,351	0.05%
2023/08/30	3	43.72	1	43.60	43.50	2	4,364	0.05%
2023/08/29	0	0.00	1.1	42.86	43.10	-1.1	4,423	-0.02%
2023/08/28	4	43.39	1	43.15	43.00	3	4,470	0.07%
2023/08/25	4	42.69	1.1	42.73	42.80	2.9	4,497	0.06%
2023/08/24	2	42.45	0	0.00	42.40	2	4,562	0.04%
2023/08/22	3	42.53	0	0.00	42.40	3	4,658	0.06%
2023/08/21	1	42.90	0	0.00	42.90	1	4,673	0.02%
2023/08/18	1	43.70	1	43.00	42.90	0	4,689	0.00%
2023/08/17	3	42.83	1	43.40	43.40	2	4,700	0.04%
2023/08/15	1	43.70	0	0.00	43.55	1	4,826	0.02%
2023/08/14	1	43.10	0	0.00	43.00	1	4,889	0.02%
2023/08/11	2	44.85	5.4	44.95	44.20	-3.4	4,877	-0.07%
2023/08/10	5.5	44.96	5	45.04	45.05	0.5	4,841	0.01%
2023/08/09	3	47.10	14.2	47.08	47.05	-11.2	4,758	-0.24%
2023/08/08	4	48.90	12	48.56	48.35	-8	4,716	-0.17%
2023/08/04	1	49.35	0	0.00	49.50	1	4,769	0.02%
2023/08/02	2.1	50.64	1	50.40	49.25	1.1	4,851	0.02%
2023/08/01	2	50.70	1.8	51.18	50.60	0.2	4,952	0.00%
2023/07/31	1	52.20	2.9	51.83	51.40	-1.9	4,955	-0.04%
2023/07/28	15	52.28	12	52.12	52.00	3	4,962	0.06%
2023/07/27	3	50.90	3	50.80	50.90	0	4,912	0.00%
2023/07/26	3.1	51.93	7	51.89	51.70	-3.9	4,897	-0.08%
2023/07/25	14	53.24	8	53.11	53.10	6	4,851	0.12%
2023/07/24	3	51.00	2	51.40	51.80	1	4,689	0.02%
2023/07/21	5	49.65	1	49.35	49.90	4	4,643	0.09%
2023/07/20	4.2	53.70	4	53.68	53.70	0.2	4,637	0.00%
2023/07/19	2	53.20	1	52.60	52.20	1	4,628	0.02%
2023/07/18	1	53.60	4	53.80	53.60	-3	4,693	-0.06%
2023/07/17	3	53.57	8	53.49	53.40	-5	4,711	-0.11%
2023/07/14	3	52.43	0	0.00	52.50	3	4,783	0.06%
2023/07/13	3	52.03	1	52.10	52.00	2	4,986	0.04%
2023/07/12	1	52.60	1	52.00	51.90	0	5,135	0.00%
2023/07/11	3	52.80	2	53.70	52.60	1	5,158	0.02%
2023/07/10	11	53.55	5	53.50	53.50	6	5,200	0.12%
2023/07/07	10	52.62	0	0.00	52.50	10	5,387	0.19%
2023/07/06	41	53.25	6	52.60	52.40	35	5,358	0.65%
2023/07/05	1	54.30	0	0.00	53.90	1	5,350	0.02%
2023/07/04	4	54.33	3.3	54.31	54.10	0.7	5,359	0.01%
2023/07/03	1	54.70	0	0.00	54.60	1	5,351	0.02%
2023/06/30	0	0.00	7	55.09	55.20	-7	5,339	-0.13%
2023/06/29	6	54.75	1	55.40	54.70	5	5,383	0.09%
2023/06/28	2	55.15	41	55.00	54.60	-39	5,430	-0.72%
2023/06/27	5	55.50	0	0.00	54.90	5	5,457	0.09%
2023/06/26	14	57.36	4	57.35	56.90	10	5,441	0.18%
2023/06/21	1	55.40	2	55.55	56.10	-1	5,405	-0.02%
2023/06/20	1	55.20	3	54.80	54.90	-2	5,435	-0.04%
2023/06/19	3	54.43	0.1	53.90	54.10	2.9	5,502	0.05%
2023/06/16	15	56.45	1	54.90	54.90	14	5,672	0.25%
2023/06/15	1	56.50	3	56.13	55.70	-2	5,636	-0.04%
2023/06/14	20	57.08	30	56.91	55.40	-10	5,537	-0.18%
2023/06/13	37	53.87	18	53.04	54.50	19	5,262	0.36%
2023/06/12	16.4	53.65	16.1	52.69	53.60	0.2	5,083	0.00%
2023/06/09	2	50.55	10	50.16	50.20	-8	4,815	-0.17%
2023/06/08	1	49.35	0	0.00	49.20	1	4,648	0.02%
2023/06/07	0.6	49.45	1	49.50	49.30	-0.4	4,619	-0.01%
2023/06/06	3	49.33	0.3	49.55	49.30	2.7	4,595	0.06%
2023/06/02	3.7	50.85	3	50.90	50.10	0.7	4,543	0.02%
2023/06/01	1	49.40	1	49.55	49.65	0	4,479	0.00%
2023/05/31	1	49.95	1	49.90	50.50	0	4,431	0.00%
2023/05/30	6	49.83	0	0.00	49.60	6	4,380	0.14%
2023/05/26	20	50.74	11	50.78	50.50	9	4,280	0.21%
2023/05/24	1	51.70	0	0.00	52.10	1	4,182	0.02%
2023/05/23	2	52.00	0	0.00	52.20	2	4,152	0.05%
2023/05/22	1	52.30	1	52.00	52.20	0	4,115	0.00%
2023/05/19	10	52.36	6	52.22	50.90	4	4,064	0.10%
2023/05/18	10	51.54	1	50.80	51.30	9	3,953	0.23%
2023/05/15	0	0.00	4	49.46	49.05	-4	3,803	-0.11%
2023/05/11	20	49.28	0	0.00	49.40	20	3,766	0.53%
2023/05/10	2	49.15	2	48.95	49.50	0	3,709	0.00%
2023/05/09	2	50.90	3	49.58	49.75	-1	3,664	-0.03%
2023/05/08	11	51.62	18	51.42	51.70	-7	3,568	-0.20%
2023/05/05	1	49.70	0	0.00	49.35	1	3,400	0.03%
2023/05/04	1	50.30	8	49.68	50.00	-7	3,382	-0.21%
2023/05/02	3	49.28	0	0.00	49.50	3	3,331	0.09%
2023/04/28	0	0.00	3	48.50	48.50	-3	3,300	-0.09%
2023/04/27	0	0.00	1.1	47.91	47.85	-1.1	3,271	-0.03%
2023/04/26	1	48.40	0	0.00	48.45	1	3,248	0.03%
2023/04/25	21	48.56	2.5	48.17	48.20	18.5	3,219	0.57%
2023/04/24	1	48.80	0	0.00	48.95	1	3,159	0.03%
2023/04/21	4	48.99	4	49.24	48.35	0	3,092	0.00%
2023/04/20	6	48.69	3	48.22	48.55	3	2,968	0.10%
2023/04/19	4	47.99	3	48.68	48.80	1	2,898	0.03%
2023/04/18	9	51.27	15	50.28	50.40	-6	2,782	-0.22%
2023/04/17	8	48.15	11	47.46	49.15	-3	2,551	-0.12%
2023/04/14	5	45.14	1	45.40	45.20	4	2,366	0.17%
2023/04/13	16	45.02	2	44.90	44.90	14	2,306	0.61%
2023/04/12	20	45.67	6	45.78	45.90	14	2,206	0.63%
2023/04/10	1	44.10	0	0.00	43.45	1	1,953	0.05%
2023/04/07	3	43.80	0	0.00	43.65	3	1,883	0.16%
2023/04/06	2	43.23	0	0.00	43.30	2	1,849	0.11%
2023/03/31	2.1	43.24	6	42.87	42.55	-4	1,815	-0.22%
2023/03/30	1	43.65	5	43.60	43.05	-4	1,778	-0.22%
2023/03/29	2.1	43.82	1	43.80	43.85	1.1	1,711	0.06%
2023/03/28	1	43.90	0	0.00	43.30	1	1,649	0.06%
2023/03/27	2	43.95	6.2	43.70	43.75	-4.2	1,586	-0.26%
2023/03/24	6	44.41	18	44.03	43.90	-12	1,514	-0.79%
2023/03/23	4	42.98	0	0.00	43.10	4	1,403	0.28%
2023/03/22	4	43.56	4	43.58	43.55	0	1,320	0.00%
2023/03/21	10	42.75	6.1	42.11	43.20	3.9	1,207	0.32%
2023/03/20	4	40.85	2	40.65	40.65	2	965	0.21%
2023/03/16	4	38.73	0	0.00	38.60	4	828	0.48%
2023/03/15	6	39.45	5	39.52	39.30	1	815	0.12%
2023/03/14	8	38.68	3.9	38.82	38.95	4.1	759	0.54%
2023/03/13	1	38.25	10	37.92	37.65	-9	720	-1.25%
2023/03/10	1	37.25	1	36.85	36.90	0	673	0.00%
2023/03/09	0	0.00	1	37.65	37.65	-1	673	-0.15%
2023/03/08	1	37.30	1	37.30	37.50	0	682	0.00%
2023/03/07	2	37.55	0	0.00	37.65	2	694	0.29%
2023/03/03	3	36.95	1	37.15	37.20	2	719	0.28%
2023/03/02	1	36.65	0	0.00	36.75	1	768	0.13%
2023/03/01	1	37.15	6	37.11	36.90	-5	969	-0.52%
2023/02/22	2	36.00	0	0.00	36.20	2	1,165	0.17%
2023/02/21	1	36.15	1	36.10	36.15	0	1,177	0.00%
2023/02/20	1	36.15	0	0.00	36.15	1	1,186	0.08%
2023/02/15	2	36.50	1	36.30	36.20	1	1,223	0.08%
2023/02/09	0	0.00	20	35.85	35.90	-20	1,234	-1.62%
2023/02/07	0	0.00	2	35.65	35.65	-2	1,224	-0.16%
2023/02/06	2	35.75	0	0.00	35.75	2	1,217	0.16%
2023/02/03	3	35.30	1	35.40	35.45	2	1,203	0.17%
2023/02/02	4	35.20	0	0.00	35.15	4	1,190	0.34%
2023/02/01	2	34.80	0	0.00	34.70	2	1,166	0.17%
2023/01/31	0	0.00	5	34.00	34.50	-5	1,162	-0.43%
2023/01/16	1	33.55	0	0.00	33.60	1	1,150	0.09%
2023/01/13	2	34.03	5	33.80	33.85	-3	1,152	-0.26%
2023/01/12	0	0.00	3	33.65	34.05	-3	1,198	-0.25%
2023/01/10	0	0.00	10	33.10	33.10	-10	1,192	-0.84%
2023/01/06	1	32.80	0	0.00	33.00	1	1,236	0.08%
2023/01/05	2	33.08	0	0.00	32.90	2	1,266	0.16%
2022/12/29	1	32.45	0	0.00	32.30	1	1,332	0.08%
2022/12/28	1	32.50	0	0.00	32.55	1	1,331	0.08%
2022/12/27	0	0.00	1	32.70	32.65	-1	1,331	-0.08%
2022/12/20	0	0.00	1	31.90	31.70	-1	1,367	-0.07%
2022/12/16	2	32.35	10	32.30	32.35	-8	1,382	-0.58%
2022/12/15	2	32.48	0	0.00	32.50	2	1,380	0.14%
2022/12/14	1	32.55	5	32.65	32.55	-4	1,381	-0.29%
2022/12/13	14	32.74	0	0.00	32.55	14	1,375	1.02%
2022/12/12	4	32.73	0	0.00	32.55	4	1,370	0.29%
2022/12/09	19	32.55	0	0.00	32.50	19	1,360	1.40%
2022/12/07	1	32.15	10	31.75	31.80	-9	1,342	-0.67%
2022/12/06	1.1	32.49	0	0.00	32.10	1.1	1,326	0.08%
2022/12/05	1	32.40	0	0.00	32.70	1	1,320	0.08%
2022/12/01	2	32.60	0	0.00	32.40	2	1,307	0.15%
2022/11/30	2	32.50	0	0.00	32.10	2	1,293	0.15%
2022/11/29	1.2	32.25	0	0.00	32.30	1.2	1,278	0.09%
2022/11/28	1.2	32.95	5	32.75	33.00	-3.8	1,260	-0.30%
2022/11/25	2.1	33.99	5	33.47	33.50	-2.9	1,251	-0.23%
2022/11/24	2	34.35	1	35.10	34.05	1	1,241	0.08%
2022/11/23	55	35.23	18	35.36	35.10	37	1,192	3.10%
2022/11/22	20	35.00	9.1	34.98	35.00	10.9	1,002	1.09%
2022/11/21	7	31.44	2	31.85	31.85	5	879	0.57%
2022/11/18	8	31.06	2	30.80	31.15	6	894	0.67%
2022/11/17	5	30.08	0	0.00	30.60	5	911	0.55%
2022/11/16	3	29.58	0	0.00	29.65	3	908	0.33%
2022/11/14	5	29.02	0	0.00	29.15	5	902	0.55%
2022/11/11	1	29.00	0	0.00	29.30	1	900	0.11%
2022/11/10	2	29.75	1	29.95	29.50	1	876	0.11%
2022/11/09	1	30.05	1	30.20	30.25	0	864	0.00%
2022/11/08	3	29.52	0	0.00	29.65	3	862	0.35%
2022/11/04	0.1	29.00	0	0.00	29.05	0.1	867	0.01%
2022/10/24	3	29.05	0	0.00	28.85	3	886	0.34%
2022/10/13	0	0.00	18	29.50	29.20	-18	772	-2.33%
2022/10/11	3	31.30	10	31.20	31.05	-7	722	-0.97%
2022/10/07	4	33.10	0	0.00	33.10	4	687	0.58%
2022/10/06	1	33.75	0	0.00	33.70	1	681	0.15%
2022/10/05	0	0.00	1	33.85	33.70	-1	693	-0.14%
2022/10/03	1	33.10	0	0.00	33.80	1	704	0.14%
2022/09/29	10	35.10	0	0.00	35.05	10	688	1.45%
2022/09/28	10	35.55	1	35.95	35.05	9	683	1.32%
2022/09/26	1	35.90	0	0.00	35.90	1	684	0.15%
2022/09/08	1	37.40	0	0.00	37.50	1	734	0.14%
2022/09/01	1	37.15	0	0.00	37.15	1	743	0.13%
2022/08/31	60	37.10	0	0.00	37.15	60	730	8.21%
2022/08/30	30	37.20	0	0.00	37.30	30	713	4.20%
2022/08/26	2	37.50	1	37.70	37.70	1	688	0.15%
2022/08/25	0	0.00	8.5	39.17	39.15	-8.5	627	-1.36%
2022/08/24	0	0.00	5	38.68	39.15	-5	593	-0.84%
2022/08/23	5	38.21	0	0.00	38.15	5	567	0.88%
2022/08/22	4	38.03	0	0.00	37.95	4	562	0.71%
2022/08/19	6	37.95	0	0.00	37.95	6	564	1.06%
2022/08/18	1	38.00	0	0.00	37.95	1	564	0.18%
2022/08/12	0	0.00	3	37.12	37.05	-3	540	-0.55%
2022/08/09	1	37.75	0	0.00	37.45	1	533	0.19%
2022/08/08	0	0.00	5	37.67	37.90	-5	536	-0.93%
2022/08/04	0	0.00	5	37.34	37.50	-5	534	-0.94%
2022/08/03	0	0.00	2	37.58	37.50	-2	532	-0.38%
2022/07/29	0	0.00	3	37.43	37.25	-3	542	-0.55%
2022/07/28	0	0.00	2	37.15	37.25	-2	539	-0.37%
2022/07/13	0	0.00	11	36.56	36.85	-11	565	-1.95%
2022/07/12	5	37.40	1	37.50	37.50	4	551	0.73%
2022/07/11	5	37.40	0	0.00	37.45	5	538	0.93%
2022/07/04	1	37.95	11	37.93	37.80	-10	546	-1.83%
2022/07/01	0	0.00	8	37.50	37.55	-8	552	-1.45%
2022/06/29	0	0.00	1	37.50	37.50	-1	558	-0.18%
2022/06/28	3	37.53	0	0.00	37.45	3	569	0.53%
2022/06/27	6	37.50	0	0.00	37.40	6	575	1.04%
2022/06/23	1	36.90	0	0.00	37.05	1	560	0.18%
2022/06/15	1	37.40	0	0.00	37.30	1	703	0.14%
2022/05/30	0	0.00	15	38.20	38.40	-15	748	-2.00%
2022/05/26	5	37.90	7	37.90	37.90	-2	741	-0.27%
2022/05/24	0	0.00	3	37.70	37.55	-3	764	-0.39%
2022/05/20	0	0.00	4	37.83	37.60	-4	769	-0.52%
2022/05/18	5	37.55	0	0.00	37.70	5	764	0.65%
2022/05/16	5	37.70	0	0.00	37.35	5	760	0.66%
2022/05/13	0	0.00	14	37.09	37.30	-14	755	-1.85%
2022/05/11	1	37.15	0	0.00	37.20	1	747	0.13%
2022/05/09	2.5	37.28	0	0.00	37.20	2.5	749	0.33%
2022/05/06	20	37.30	0	0.00	37.40	20	748	2.67%
2022/05/05	36	37.45	0	0.00	37.50	36	754	4.77%
2022/04/28	0	0.00	20	37.75	37.80	-20	767	-2.61%
2022/04/26	1	37.50	0	0.00	37.45	1	766	0.13%
2022/04/25	2	37.38	0	0.00	37.35	2	769	0.26%
2022/04/21	3	37.65	0	0.00	37.60	3	768	0.39%
2022/04/19	4	37.28	0	0.00	37.45	4	786	0.51%
2022/04/15	2	37.25	0	0.00	37.35	2	789	0.25%
2022/04/14	17	37.51	0	0.00	37.45	17	791	2.15%
2022/04/13	3	37.32	0	0.00	37.50	3	788	0.38%
2022/04/12	1	37.25	0	0.00	37.35	1	785	0.13%
2022/04/11	2	37.55	14	37.65	37.55	-12	782	-1.53%
2022/04/07	4	37.75	0	0.00	37.70	4	773	0.52%
2022/04/06	0	0.00	6	38.03	38.10	-6	758	-0.79%
2022/04/01	0	0.00	5	38.25	38.40	-5	743	-0.67%
2022/03/30	2.7	38.89	0	0.00	38.95	2.7	722	0.37%
2022/03/28	2	39.15	0	0.00	39.00	2	699	0.29%
2022/03/24	0	0.00	2	39.33	39.40	-2	667	-0.30%
2022/03/23	0	0.00	2	39.10	39.15	-2	639	-0.31%
2022/03/22	3	38.85	0	0.00	39.10	3	614	0.49%
2022/03/21	3	39.08	1	39.10	38.85	2	585	0.34%
2022/03/18	0	0.00	19	38.17	38.70	-19	551	-3.44%
2022/03/15	2	37.25	0	0.00	37.15	2	494	0.40%
2022/03/14	4	36.99	0	0.00	37.05	4	487	0.82%
2022/03/11	3	37.00	0	0.00	36.95	3	487	0.62%
2022/03/09	6	37.00	0	0.00	37.10	6	482	1.24%
2022/03/07	1	37.00	1	36.95	37.00	0	472	0.00%
2022/03/04	1	37.50	0	0.00	37.40	1	460	0.22%
2022/03/03	5	37.50	0	0.00	37.65	5	460	1.09%
2022/02/25	2	36.98	7	37.05	37.05	-5	447	-1.12%
2022/02/24	3	37.07	0	0.00	37.10	3	435	0.69%
2022/02/23	3	37.35	0	0.00	37.30	3	422	0.71%
2022/02/22	0	0.00	5	37.35	37.30	-5	428	-1.17%
2022/02/14	0	0.00	2	37.55	37.40	-2	444	-0.45%
2022/02/09	2	37.50	0	0.00	37.45	2	480	0.42%
2022/02/08	5	37.35	0	0.00	37.55	5	477	1.05%
2022/02/07	0	0.00	3	37.15	37.40	-3	472	-0.63%
2022/01/26	5	37.08	0	0.00	37.05	5	461	1.08%
2022/01/25	2	37.20	5	37.19	37.20	-3	453	-0.66%
2022/01/24	2	37.15	0	0.00	37.25	2	450	0.44%
2022/01/18	3	37.35	0	0.00	37.30	3	430	0.70%
2022/01/14	3	37.60	0	0.00	37.55	3	435	0.69%
2022/01/13	1	37.55	0	0.00	37.55	1	449	0.22%
2022/01/03	0	0.00	4	37.80	37.80	-4	474	-0.84%
2021/12/29	0	0.00	1	37.75	37.90	-1	481	-0.21%
2021/12/27	0	0.00	1	37.60	37.75	-1	520	-0.19%
2021/12/21	1	37.70	0	0.00	37.80	1	575	0.17%
2021/12/20	0	0.00	10	38.00	37.80	-10	584	-1.71%
2021/12/17	1	37.50	0	0.00	37.60	1	582	0.17%
2021/12/07	8	37.52	0	0.00	37.55	8	587	1.36%
2021/12/06	3	37.60	0	0.00	37.60	3	587	0.51%
2021/12/03	1	37.65	0	0.00	37.65	1	594	0.17%
2021/12/02	0	0.00	5	38.00	37.70	-5	595	-0.84%
2021/11/29	17	37.29	0	0.00	37.55	17	601	2.83%
2021/11/26	20	37.50	0	0.00	37.50	20	600	3.33%
2021/11/25	0	0.00	1	37.70	37.70	-1	597	-0.17%
2021/11/24	2	37.70	0	0.00	37.70	2	599	0.33%
2021/11/17	1	37.70	0	0.00	37.75	1	620	0.16%
2021/11/16	1	37.75	0	0.00	37.80	1	630	0.16%
2021/11/15	1	37.80	0	0.00	37.70	1	637	0.16%
2021/11/11	0	0.00	8	37.70	37.75	-8	643	-1.24%
2021/11/10	7	37.79	0	0.00	37.85	7	646	1.08%
2021/11/09	1	38.00	0	0.00	38.05	1	635	0.16%
2021/11/08	0	0.00	19	38.03	38.15	-19	625	-3.04%
2021/11/04	0	0.00	10	38.49	38.55	-10	632	-1.58%
2021/10/29	0	0.00	11	38.25	38.25	-11	640	-1.72%
2021/10/27	1	38.30	0	0.00	38.35	1	644	0.16%
2021/10/22	4	38.28	3	38.40	38.40	1	657	0.15%
2021/10/21	4	37.68	0	0.00	37.30	4	646	0.62%
2021/10/20	0	0.00	1	38.95	38.90	-1	631	-0.16%
2021/10/19	0	0.00	4	39.15	39.15	-4	631	-0.63%
2021/10/18	14	39.34	8	39.25	39.25	6	629	0.95%
2021/10/12	0	0.00	6	39.22	39.25	-6	617	-0.97%
2021/10/07	0	0.00	3	38.78	38.80	-3	595	-0.50%
2021/10/06	2	38.55	0	0.00	38.30	2	595	0.34%
2021/10/04	1	38.95	0	0.00	38.40	1	611	0.16%
2021/10/01	0	0.00	2	38.53	38.55	-2	587	-0.34%
2021/09/30	0	0.00	4	38.59	38.70	-4	576	-0.69%
2021/09/29	8	38.26	29	38.74	38.15	-21	571	-3.67%
2021/09/28	0	0.00	2	38.35	38.40	-2	556	-0.36%
2021/09/23	0	0.00	3	37.72	37.75	-3	547	-0.55%
2021/09/22	10	37.60	0	0.00	37.50	10	561	1.78%
2021/09/15	0	0.00	1	37.80	37.65	-1	566	-0.18%
2021/09/14	3	37.88	0	0.00	37.90	3	580	0.52%
2021/09/13	0	0.00	2	37.65	37.70	-2	578	-0.35%
2021/09/10	0	0.00	1	37.40	37.45	-1	582	-0.17%
2021/09/09	0	0.00	2	37.45	37.30	-2	582	-0.34%
2021/09/03	0	0.00	5	37.98	37.95	-5	585	-0.85%
2021/08/31	0	0.00	24	37.58	37.65	-24	577	-4.16%
2021/08/26	1	37.05	0	0.00	37.00	1	569	0.18%
2021/08/25	0	0.00	3	37.05	37.10	-3	569	-0.53%
2021/08/24	0	0.00	12	36.80	36.75	-12	567	-2.11%
2021/08/19	5	37.86	0	0.00	37.90	5	550	0.91%
2021/08/18	1	37.80	0	0.00	38.10	1	543	0.18%
2021/08/16	1	38.25	0	0.00	38.30	1	535	0.19%
2021/08/11	1	38.50	0	0.00	38.55	1	567	0.18%
2021/08/09	1	38.50	0	0.00	38.40	1	624	0.16%
2021/08/02	10	38.50	0	0.00	38.40	10	782	1.28%
2021/07/30	2	38.35	0	0.00	38.35	2	797	0.25%
2021/07/29	0	0.00	10	38.58	38.60	-10	800	-1.25%
2021/07/26	1	38.45	0	0.00	38.45	1	898	0.11%
2021/07/22	1	38.50	0	0.00	38.60	1	967	0.10%
2021/07/20	1	38.45	0	0.00	38.40	1	983	0.10%
2021/07/19	0	0.00	0.2	38.60	38.55	-0.2	986	-0.02%
2021/07/16	0	0.00	24	38.60	38.60	-24	997	-2.41%
2021/07/14	0.1	38.65	0	0.00	38.50	0.1	1,014	0.01%
2021/07/13	4	38.55	0	0.00	38.55	4	1,032	0.39%
2021/07/12	1	38.75	20	38.70	38.75	-19	1,031	-1.84%
2021/07/09	0	0.00	5	39.15	39.15	-5	1,020	-0.49%
2021/07/07	20	38.79	0	0.00	38.80	20	1,024	1.95%
2021/07/05	0	0.00	5	38.70	38.80	-5	1,040	-0.48%
2021/07/02	1.2	38.58	1	38.60	38.55	0.2	1,044	0.02%
2021/06/30	0	0.00	20	38.60	38.70	-20	1,052	-1.90%
2021/06/29	1	38.35	0	0.00	38.60	1	1,067	0.09%
2021/06/28	1	38.45	0	0.00	38.65	1	1,063	0.09%
2021/06/24	0	0.00	15	39.00	38.95	-15	1,078	-1.39%
2021/06/23	0	0.00	1	39.15	39.10	-1	1,082	-0.09%
2021/06/21	3	38.37	0	0.00	38.35	3	1,089	0.28%
2021/06/17	0	0.00	10	38.55	38.65	-10	1,137	-0.88%
2021/06/16	1	38.40	0	0.00	38.60	1	1,146	0.09%
2021/06/15	0	0.00	5	38.60	38.60	-5	1,143	-0.44%
2021/06/11	1	38.55	0	0.00	38.55	1	1,145	0.09%
2021/06/09	0	0.00	5	38.60	38.55	-5	1,148	-0.44%
2021/06/08	2	38.43	0	0.00	38.55	2	1,155	0.17%
2021/06/07	4	38.45	0	0.00	38.55	4	1,165	0.34%
2021/05/31	100	38.90	0	0.00	39.00	100	1,181	8.46%
2021/05/28	1	38.35	0	0.00	38.50	1	1,180	0.08%
2021/05/27	1	38.30	0	0.00	38.35	1	1,185	0.08%
2021/05/26	2	38.48	0	0.00	38.60	2	1,199	0.17%
2021/05/25	2	38.68	20	38.60	38.65	-18	1,203	-1.50%
2021/05/21	0	0.00	2	39.00	38.95	-2	1,224	-0.16%
2021/05/20	1	38.70	3	39.03	38.95	-2	1,230	-0.16%
2021/05/19	5	38.35	5	38.43	38.55	0	1,217	0.00%
2021/05/17	15	37.38	0	0.00	36.60	15	1,212	1.24%
2021/05/14	1	38.00	0	0.00	38.55	1	1,169	0.09%
2021/05/13	0.2	38.70	0	0.00	37.60	0.2	1,146	0.01%
2021/05/12	6	38.18	1.2	37.63	37.80	4.9	1,129	0.43%
2021/05/11	6	39.79	1	40.20	39.15	5	1,074	0.47%
2021/05/10	1	40.10	3	40.17	40.20	-2	1,055	-0.19%
2021/05/07	1	39.65	0	0.00	39.80	1	1,053	0.09%
2021/05/05	20	39.43	0	0.00	39.15	20	1,054	1.90%
2021/05/04	6	39.27	3	39.15	39.15	3	1,056	0.28%
2021/05/03	6	40.33	2	40.28	40.15	4	1,027	0.39%
2021/04/26	2	39.00	10	39.00	39.05	-8	1,037	-0.77%
2021/04/23	0	0.00	2	38.90	38.85	-2	1,072	-0.19%
2021/04/22	18	39.13	0	0.00	38.95	18	1,093	1.65%
2021/04/19	1	39.10	13	39.05	39.15	-12	1,122	-1.07%
2021/04/16	1	38.95	0	0.00	38.95	1	1,122	0.09%
2021/04/14	1	38.65	0	0.00	38.70	1	1,133	0.09%
2021/04/09	2	39.05	12	39.00	39.10	-10	1,171	-0.85%
2021/04/07	2	38.83	1	38.80	38.90	1	1,182	0.08%
2021/04/06	0	0.00	1	38.75	38.75	-1	1,185	-0.08%
2021/04/01	1	38.60	0	0.00	38.60	1	1,187	0.08%
2021/03/31	5	38.85	0	0.00	38.85	5	1,178	0.42%
2021/03/26	5	39.15	0	0.00	39.25	5	1,191	0.42%
2021/03/25	12	39.13	0	0.00	39.25	12	1,250	0.96%
2021/03/24	10	39.15	0	0.00	39.20	10	1,267	0.79%
2021/03/23	1	39.05	0	0.00	39.00	1	1,267	0.08%
2021/03/19	2	38.33	0	0.00	38.30	2	1,245	0.16%
2021/03/08	2	38.30	0	0.00	38.35	2	1,303	0.15%
2021/03/05	0	0.00	1	38.35	38.35	-1	1,307	-0.08%
2021/03/04	1	38.60	0	0.00	38.55	1	1,317	0.08%
2021/03/03	1	38.45	0	0.00	38.60	1	1,325	0.08%
2021/03/02	0	0.00	3	38.65	38.60	-3	1,336	-0.22%
2021/02/25	0	0.00	2	38.58	38.65	-2	1,344	-0.15%
2021/02/24	0	0.00	5	38.45	38.55	-5	1,347	-0.37%
2021/02/23	0	0.00	2	38.00	38.10	-2	1,334	-0.15%
2021/02/22	2	38.25	6	37.90	37.95	-4	1,336	-0.30%
2021/02/19	0	0.00	2	37.60	37.80	-2	1,341	-0.15%
2021/02/05	1	36.25	0	0.00	36.25	1	1,325	0.08%
2021/02/04	0	0.00	5	36.00	36.10	-5	1,331	-0.38%
2021/02/03	2	36.20	0	0.00	36.10	2	1,350	0.15%
2021/02/02	2	36.25	0	0.00	36.15	2	1,366	0.15%
2021/02/01	2	36.05	0	0.00	36.10	2	1,370	0.15%
2021/01/29	4	36.20	0	0.00	36.20	4	1,364	0.29%
2021/01/28	1	36.35	0	0.00	36.15	1	1,353	0.07%
2021/01/27	2	36.50	3	36.55	36.50	-1	1,338	-0.07%
2021/01/26	2	36.50	0	0.00	36.55	2	1,337	0.15%
2021/01/25	2	36.55	0	0.00	36.80	2	1,334	0.15%
2021/01/22	1	36.65	2	36.55	36.80	-1	1,371	-0.07%
2021/01/21	4	37.34	2	37.00	36.60	2	1,357	0.15%
2021/01/20	4	36.88	12	36.96	36.80	-8	1,334	-0.60%
2021/01/19	3	37.78	0	0.00	37.70	3	1,267	0.24%
2021/01/18	4	37.93	0	0.00	37.80	4	1,257	0.32%
2021/01/15	5	38.23	1	38.35	38.15	4	1,218	0.33%
2021/01/14	0	0.00	1	38.40	38.50	-1	1,201	-0.08%
2021/01/13	1	38.35	1	38.40	38.45	0	1,201	0.00%
2021/01/12	1	38.45	0	0.00	38.40	1	1,187	0.08%
2021/01/08	0	0.00	0.1	39.00	38.80	-0.1	1,169	-0.01%
2021/01/07	1	38.55	0	0.00	38.65	1	1,172	0.09%
2021/01/06	2	38.43	5.2	38.62	38.60	-3.2	1,176	-0.27%
2021/01/05	18	39.05	0	0.00	39.00	18	1,147	1.57%
2021/01/04	1	38.50	1.3	38.81	38.60	-0.3	1,175	-0.02%
2020/12/31	1	38.65	2	38.65	38.70	-1	1,183	-0.08%
2020/12/30	1	38.75	0	0.00	38.85	1	1,184	0.08%
2020/12/29	2	38.55	0	0.00	38.70	2	1,180	0.17%
2020/12/28	3	38.57	0	0.00	38.60	3	1,186	0.25%
2020/12/21	20	39.00	0	0.00	38.85	20	1,275	1.57%
2020/12/18	3	38.25	0	0.00	38.50	3	1,234	0.24%
2020/12/17	5	38.28	0	0.00	38.55	5	1,247	0.40%
2020/12/15	9	38.17	0	0.00	38.10	9	1,258	0.71%
2020/12/14	1	38.40	0	0.00	38.50	1	1,273	0.08%
2020/12/11	10	38.05	3	38.20	38.15	7	1,296	0.54%
2020/12/10	6	38.34	0	0.00	38.25	6	1,306	0.46%
2020/12/09	5	38.50	0	0.00	38.40	5	1,385	0.36%
2020/12/07	1	38.50	0	0.00	38.50	1	1,968	0.05%
2020/12/04	1	38.55	30	38.55	38.55	-29	2,019	-1.44%
2020/12/03	1	38.65	0	0.00	38.65	1	2,123	0.05%
2020/12/02	1	38.65	0	0.00	38.65	1	2,368	0.04%
2020/12/01	2	38.85	0	0.00	38.85	2	2,536	0.08%
2020/11/30	2	39.60	0	0.00	39.20	2	2,534	0.08%
2020/11/27	2	39.50	2	39.80	39.55	0	2,540	0.00%
2020/11/26	1	39.50	1	39.65	39.50	0	2,539	0.00%
2020/11/25	0	0.00	3	39.08	39.15	-3	2,541	-0.12%
2020/11/20	3	39.08	0	0.00	39.00	3	2,529	0.12%
2020/11/19	2	39.25	0	0.00	39.20	2	2,528	0.08%
2020/11/17	1	38.50	0	0.00	38.50	1	2,528	0.04%
2020/11/16	0	0.00	0.1	38.70	38.40	-0.1	2,598	0.00%
2020/11/12	10	38.35	0	0.00	38.40	10	2,617	0.38%
2020/11/11	1	38.85	0	0.00	38.85	1	2,619	0.04%
2020/11/04	1	37.75	0	0.00	37.75	1	2,732	0.04%
2020/10/28	1	37.65	0	0.00	37.65	1	2,707	0.04%
2020/10/26	0	0.00	10	37.85	37.65	-10	2,738	-0.37%
2020/10/19	0	0.00	3	37.75	37.65	-3	2,820	-0.11%
2020/10/16	2	37.65	0	0.00	37.65	2	2,823	0.07%
2020/10/13	1	37.85	0	0.00	37.90	1	2,888	0.03%
2020/10/08	4	38.25	0	0.00	38.20	4	2,929	0.14%
2020/10/06	3	38.43	0	0.00	38.40	3	2,995	0.10%
2020/09/30	1	37.80	0	0.00	37.95	1	3,164	0.03%
2020/09/29	12	38.05	0	0.00	38.00	12	3,173	0.38%
2020/09/28	0	0.00	10	38.25	38.10	-10	3,188	-0.31%
2020/09/25	3	37.87	0	0.00	37.65	3	3,197	0.09%
2020/09/24	1	38.50	0	0.00	38.15	1	3,161	0.03%
2020/09/23	2	39.45	0	0.00	39.40	2	3,110	0.06%
2020/09/22	0	0.00	2	40.05	39.95	-2	3,099	-0.06%
2020/09/21	10	40.32	0	0.00	40.30	10	3,082	0.32%
2020/09/18	2	40.98	1	40.75	40.60	1	3,090	0.03%
2020/09/17	2	41.20	0	0.00	40.70	2	3,115	0.06%
2020/09/15	8	40.91	1	40.95	40.80	7	3,167	0.22%
2020/09/14	0	0.00	12	41.39	41.30	-12	3,174	-0.38%
2020/09/11	18	42.76	46	42.80	41.45	-28	3,097	-0.90%
2020/09/10	2	41.30	1	41.25	41.15	1	2,632	0.04%
2020/09/08	2	41.35	17	40.66	40.60	-15	2,499	-0.60%
2020/09/07	14	40.83	58	41.07	41.60	-44	2,409	-1.83%
2020/09/04	13	40.08	6	40.20	40.00	7	2,178	0.32%
2020/09/03	1	37.25	0	0.00	37.25	1	2,027	0.05%
2020/09/02	1	37.30	0	0.00	37.25	1	2,064	0.05%
2020/08/28	1	37.80	0	0.00	37.60	1	2,060	0.05%
2020/08/27	20	38.10	0	0.00	37.90	20	2,068	0.97%
2020/08/26	1	37.90	0	0.00	38.00	1	2,068	0.05%
2020/08/25	1	37.95	1	38.00	38.00	0	2,083	0.00%
2020/08/20	4	37.65	0	0.00	37.70	4	2,147	0.19%
2020/08/19	1	38.55	0	0.00	38.60	1	2,098	0.05%
2020/08/14	2	38.45	0	0.00	38.80	2	2,150	0.09%
2020/08/13	3	38.77	0	0.00	38.70	3	2,182	0.14%
2020/08/12	1	39.55	0	0.00	39.45	1	2,219	0.05%
2020/08/11	2	39.83	7	39.75	39.75	-5	2,306	-0.22%
2020/08/10	3	39.83	14	40.24	40.15	-11	2,355	-0.47%
2020/08/07	3	38.60	0	0.00	38.65	3	2,371	0.13%
2020/08/06	4	39.03	0	0.00	39.05	4	2,372	0.17%
2020/08/05	2	38.93	1	38.95	39.20	1	2,386	0.04%
2020/08/04	1	38.90	1	38.75	38.85	0	2,399	0.00%
2020/08/03	2	39.20	0	0.00	38.85	2	2,434	0.08%
2020/07/30	0	0.00	2	39.25	39.45	-2	2,464	-0.08%
2020/07/29	1	38.80	0	39.50	38.65	1	2,467	0.04%
2020/07/28	2	38.50	5	38.94	38.20	-3	2,466	-0.12%
2020/07/27	4	38.98	10	38.95	38.90	-6	2,448	-0.25%
2020/07/24	4	39.90	1	39.40	39.40	3	2,440	0.12%
2020/07/23	0	0.00	1	40.35	40.05	-1	2,420	-0.04%
2020/07/21	6	40.19	1	40.15	40.20	5	2,419	0.21%
2020/07/17	3	39.57	0	0.00	39.00	3	2,408	0.12%
2020/07/16	3	39.92	0	0.00	39.95	3	2,405	0.12%
2020/07/15	3	40.35	4	40.40	40.45	-1	2,396	-0.04%
2020/07/14	1	41.30	2	41.33	41.35	-1	2,364	-0.04%
2020/07/10	3	40.88	10	40.60	40.45	-7	2,360	-0.30%
2020/07/09	3	40.80	3	41.30	41.95	0	2,305	0.00%
2020/07/08	1	39.50	0	0.00	39.85	1	2,239	0.04%
2020/07/07	1	39.40	1	39.60	39.50	0	2,282	0.00%
2020/07/06	0	0.00	2	39.83	39.80	-2	2,289	-0.09%
2020/07/03	1	39.65	0	0.00	39.70	1	2,287	0.04%
2020/07/01	4	39.45	1	39.50	39.40	3	2,300	0.13%
2020/06/30	4	39.40	2	39.78	39.35	2	2,298	0.09%
2020/06/29	0	0.00	20	39.38	39.45	-20	2,304	-0.87%
2020/06/24	3	39.60	11	39.06	39.00	-8	2,284	-0.35%
2020/06/23	1	38.05	3	38.85	39.00	-2	2,272	-0.09%
2020/06/22	4	38.38	3	38.92	38.00	1	2,250	0.04%
2020/06/18	2	37.35	1	37.45	37.40	1	2,225	0.04%
2020/06/17	1	37.55	0	0.00	37.55	1	2,237	0.04%
2020/06/16	1	37.85	0	0.00	37.85	1	2,331	0.04%
2020/06/15	2	37.58	2	37.85	37.80	0	2,356	0.00%
2020/06/12	0	0.00	2	36.98	37.35	-2	2,391	-0.08%
2020/06/11	1	37.85	5	37.78	37.65	-4	2,412	-0.17%
2020/06/10	1	37.55	0	0.00	38.00	1	2,496	0.04%
2020/06/09	1	38.05	1	38.35	37.90	0	2,516	0.00%
2020/06/05	0	0.00	2	37.73	37.70	-2	2,565	-0.08%
2020/06/04	1	37.60	1	37.75	37.75	0	2,594	0.00%
2020/06/03	2	37.55	0	0.00	37.75	2	2,594	0.08%
2020/06/02	1	37.60	0	0.00	37.60	1	2,588	0.04%
2020/05/29	3	37.60	4	37.61	37.80	-1	2,590	-0.04%
2020/05/28	9	37.28	0	0.00	37.00	9	2,582	0.35%
2020/05/27	2	37.38	3	37.55	37.55	-1	2,582	-0.04%
2020/05/26	2	37.75	1	37.95	37.70	1	2,583	0.04%
2020/05/25	4	37.19	4	37.49	37.75	0	2,575	0.00%
2020/05/22	1	37.10	1	37.25	37.05	0	2,556	0.00%
2020/05/21	1	37.05	1	37.50	37.00	0	2,537	0.00%
2020/05/20	3	36.53	20	36.90	36.65	-17	2,525	-0.67%
2020/05/19	4	37.36	4	37.51	37.35	0	2,539	0.00%
2020/05/18	8	37.06	6	37.25	37.60	2	2,506	0.08%
2020/05/15	3	36.10	2	36.45	36.20	1	2,421	0.04%
2020/05/14	4	35.71	15	35.54	35.20	-11	2,369	-0.46%
2020/05/13	0	0.00	2	34.65	34.65	-2	2,296	-0.09%
2020/05/12	4	34.38	0	0.00	34.40	4	2,301	0.17%
2020/05/11	1	34.45	8	34.64	34.45	-7	2,328	-0.30%
2020/05/08	15	34.38	0	0.00	34.05	15	2,347	0.64%
2020/05/07	1	33.65	3	34.35	34.40	-2	2,366	-0.08%
2020/05/06	3	33.67	2	33.68	33.60	1	2,424	0.04%
2020/05/04	20	32.80	0	0.00	32.75	20	2,478	0.81%
2020/04/30	0	0.00	2	32.88	33.05	-2	2,521	-0.08%
2020/04/27	1	32.35	4	32.49	32.35	-3	2,660	-0.11%
2020/04/24	2	32.13	0	0.00	32.00	2	2,664	0.08%
2020/04/23	0	0.00	1	32.10	32.10	-1	2,675	-0.04%
2020/04/22	3	31.27	4	31.21	31.90	-1	2,664	-0.04%
2020/04/21	3	32.18	0	0.00	31.75	3	2,647	0.11%
2020/04/17	2	32.80	0	0.00	32.60	2	2,637	0.08%
2020/04/14	10	32.30	0	0.00	32.35	10	2,523	0.40%
2020/04/13	1	32.20	1	32.20	32.20	0	2,495	0.00%
2020/04/10	0	0.00	6	31.36	31.50	-6	2,454	-0.24%
2020/04/09	1	30.50	0	0.00	30.40	1	2,402	0.04%
2020/04/08	0	0.00	1	29.80	30.10	-1	2,378	-0.04%
2020/04/07	0.2	30.00	0	0.00	29.70	0.2	2,358	0.01%
2020/04/06	0	0.00	1	29.40	29.45	-1	2,336	-0.04%
2020/04/01	0	0.00	1	29.45	29.40	-1	2,320	-0.04%
2020/03/31	1	29.20	1	29.50	29.40	0	2,321	0.00%
2020/03/30	2	28.78	1	29.00	29.15	1	2,307	0.04%
2020/03/27	6	29.07	0	0.00	29.00	6	2,300	0.26%
2020/03/26	4	28.68	1	29.00	28.90	3	2,269	0.13%
2020/03/25	2	29.33	2	29.40	28.90	0	2,253	0.00%
2020/03/24	2	28.43	7	28.32	28.35	-5	2,217	-0.23%
2020/03/23	4	26.80	7	26.62	27.60	-3	2,182	-0.14%
2020/03/19	7	26.12	160	26.30	25.95	-153	2,156	-7.09%	大賣/鉅額交易
2020/03/18	8	28.85	1	28.90	28.60	7	2,042	0.34%
2020/03/17	0	0.00	7	28.88	28.85	-7	2,005	-0.35%
2020/03/16	2	30.00	1	30.80	29.75	1	1,953	0.05%
2020/03/13	1	30.05	1	30.15	30.90	0	1,919	0.00%
2020/03/12	3	32.15	1	32.10	32.00	2	1,817	0.11%
2020/03/11	2	33.78	0	0.00	33.15	2	1,766	0.11%
2020/03/10	3	32.50	1	32.60	33.05	2	1,728	0.12%
2020/03/09	2	33.73	0	0.00	33.35	2	1,648	0.12%
2020/03/06	1	34.15	1	34.25	34.25	0	1,609	0.00%
2020/03/05	9	34.30	1	34.40	34.30	8	1,604	0.50%
2020/03/04	1	33.80	2	34.05	34.15	-1	1,600	-0.06%
2020/02/27	11	33.91	0	0.00	33.85	11	1,531	0.72%
2020/02/26	0	0.00	1	34.40	34.40	-1	1,501	-0.07%
2020/02/25	5	33.88	0	0.00	33.95	5	1,481	0.34%
2020/02/24	6	34.24	2	34.35	34.20	4	1,462	0.27%
2020/02/20	5	34.35	0	0.00	34.35	5	1,439	0.35%
2020/02/19	8	34.94	9	35.03	34.60	-1	1,414	-0.07%
2020/02/18	2	34.85	6	34.64	34.75	-4	1,344	-0.30%
2020/02/17	2	34.00	4	34.19	34.00	-2	1,316	-0.15%
2020/02/14	2	33.83	2	34.08	33.90	0	1,333	0.00%
2020/02/13	1	33.85	2	34.13	33.90	-1	1,343	-0.07%
2020/02/12	1	33.75	1	34.05	33.95	0	1,338	0.00%
2020/02/11	1	33.80	3	34.03	34.10	-2	1,330	-0.15%
2020/02/10	3	33.05	0	0.00	33.10	3	1,284	0.23%
2020/02/07	2	33.93	41	34.14	33.75	-39	1,241	-3.14%
2020/02/06	6	34.53	7	34.66	34.60	-1	1,187	-0.08%
2020/02/05	3	33.38	10	33.01	33.35	-7	1,103	-0.63%
2020/02/03	12	32.25	27	32.38	32.50	-15	1,001	-1.50%
2020/01/31	1	32.25	4	31.65	32.40	-3	938	-0.32%
2020/01/30	1	30.70	8	31.21	30.70	-7	854	-0.82%
2020/01/20	7	31.85	4	31.74	31.85	3	793	0.38%
2020/01/17	0	0.00	3	30.90	31.00	-3	746	-0.40%
2020/01/16	0	0.00	1	30.70	30.70	-1	726	-0.14%
2020/01/14	0	0.00	1	30.45	30.45	-1	725	-0.14%
2020/01/13	1	30.60	1	30.50	30.55	0	728	0.00%
2020/01/08	0	0.00	9	29.80	29.75	-9	684	-1.32%
2020/01/07	0	0.00	1	29.85	29.85	-1	687	-0.15%
2020/01/02	0	0.00	1	29.85	29.85	-1	732	-0.14%
2019/12/25	0	0.00	3	29.90	29.90	-3	743	-0.40%
2019/12/20	0	0.00	1	29.55	29.45	-1	777	-0.13%
2019/12/16	4	29.50	0	0.00	29.40	4	1,079	0.37%
2019/12/13	5	29.45	0	0.00	29.40	5	1,130	0.44%
2019/12/10	1	29.35	0	0.00	29.60	1	1,200	0.08%
2019/12/03	1	29.25	0	0.00	29.20	1	1,258	0.08%
2019/11/22	2	29.35	0	0.00	29.35	2	1,390	0.14%
2019/11/19	0	0.00	1	29.40	29.35	-1	1,416	-0.07%
2019/11/13	3	29.45	0	0.00	29.65	3	1,455	0.21%
2019/11/12	1	30.00	4	30.13	30.25	-3	1,451	-0.21%
2019/11/11	0	0.00	2	29.70	29.75	-2	1,445	-0.14%
2019/11/06	0	0.00	1	29.25	29.30	-1	1,467	-0.07%
2019/10/30	2	29.30	0	0.00	29.30	2	1,489	0.13%
2019/10/28	1	29.25	0	0.00	29.30	1	1,500	0.07%
2019/10/24	1	29.30	0	0.00	29.35	1	1,509	0.07%
2019/10/22	1	29.35	0	0.00	29.30	1	1,529	0.07%
2019/10/18	1	29.25	0	0.00	29.90	1	1,526	0.07%
2019/10/16	0	0.00	2	29.35	29.10	-2	1,542	-0.13%
2019/10/14	1	28.75	0	0.00	28.80	1	1,559	0.06%
2019/10/09	1	29.05	0	0.00	29.00	1	1,533	0.07%
2019/10/07	0	0.00	2	29.30	29.30	-2	1,542	-0.13%
2019/10/03	1	29.25	0	0.00	29.45	1	1,604	0.06%
2019/10/01	1	29.30	0	0.00	29.45	1	1,666	0.06%
2019/09/25	2	29.28	5	29.47	29.40	-3	1,689	-0.18%
2019/09/24	2	29.55	5	29.50	29.20	-3	1,669	-0.18%
2019/09/23	3	30.27	1	30.80	30.35	2	1,597	0.13%
2019/09/20	2	30.50	28	30.63	30.70	-26	1,560	-1.67%
2019/09/19	13	29.60	0	0.00	30.20	13	1,461	0.89%
2019/09/18	0	0.00	10	29.30	29.50	-10	1,379	-0.73%
2019/09/17	0	0.00	1	29.10	29.05	-1	1,358	-0.07%
2019/09/16	0	0.00	22	29.00	29.25	-22	1,369	-1.61%
2019/09/03	3	28.10	0	0.00	28.15	3	1,346	0.22%
2019/09/02	0	0.00	12	28.55	28.40	-12	1,339	-0.90%
2019/08/30	0	0.00	16	28.05	28.15	-16	1,303	-1.23%
2019/08/29	5	27.65	3	27.62	27.60	2	1,253	0.16%
2019/08/26	1	27.35	11	27.36	27.45	-10	1,232	-0.81%
2019/08/19	0	0.00	2	27.45	27.50	-2	1,245	-0.16%
2019/08/15	0	0.00	1	27.25	27.25	-1	1,236	-0.08%
2019/08/14	1	27.15	1	27.25	27.25	0	1,220	0.00%
2019/08/13	0	0.00	3	26.97	27.20	-3	1,202	-0.25%
2019/08/12	0	0.00	4	26.86	26.90	-4	1,175	-0.34%
2019/08/01	1	26.55	4	26.55	26.55	-3	1,171	-0.26%
2019/07/31	1	26.55	0	0.00	26.50	1	1,167	0.09%
2019/07/30	0	0.00	3	26.65	26.70	-3	1,162	-0.26%
2019/07/26	0	0.00	1	26.65	26.70	-1	1,162	-0.09%
2019/07/25	13	26.65	0	0.00	26.65	13	1,158	1.12%
2019/07/18	6	26.31	0	0.00	26.40	6	1,134	0.53%
2019/07/16	0	0.00	3	26.45	26.45	-3	1,113	-0.27%
2019/07/15	1	26.50	1	26.70	26.55	0	1,105	0.00%
2019/07/12	7	26.60	0	0.00	26.60	7	1,102	0.64%
2019/07/11	1	26.70	1	26.70	26.70	0	1,107	0.00%
2019/07/10	1	26.75	0	0.00	26.70	1	1,093	0.09%
2019/07/09	0	0.00	13	26.43	26.40	-13	1,080	-1.20%
2019/07/08	1	27.55	7	27.56	27.55	-6	1,042	-0.58%
2019/07/05	7	27.45	6	27.50	27.45	1	999	0.10%
2019/07/04	5	27.35	0	0.00	27.35	5	976	0.51%
2019/06/27	0	0.00	2	27.53	27.55	-2	942	-0.21%
2019/06/21	0	0.00	11	27.45	27.55	-11	946	-1.16%
2019/06/20	1	27.40	1	27.30	27.30	0	926	0.00%
2019/06/19	21	27.63	0	0.00	27.60	21	901	2.33%
2019/06/14	0	0.00	5	27.10	27.10	-5	852	-0.59%
2019/06/10	0	0.00	5	27.20	27.05	-5	842	-0.59%
2019/06/06	1	27.10	0	0.00	27.10	1	850	0.12%
2019/06/03	11	27.04	2	27.25	27.25	9	876	1.03%
2019/05/31	0	0.00	2	27.15	27.00	-2	878	-0.23%
2019/05/27	1	27.45	2	27.43	27.40	-1	864	-0.12%
2019/05/24	0	0.00	2	27.30	27.20	-2	853	-0.23%
2019/05/23	0	0.00	2	27.20	27.20	-2	857	-0.23%
2019/05/22	0	0.00	2	26.95	26.95	-2	839	-0.24%
2019/05/21	10	26.95	2	26.90	26.95	8	841	0.95%
2019/05/20	0	0.00	2	26.85	26.80	-2	836	-0.24%
2019/05/16	2	26.45	0	0.00	26.45	2	839	0.24%
2019/05/14	3	26.35	0	0.00	26.45	3	834	0.36%
2019/05/10	1	26.70	0	0.00	26.65	1	824	0.12%
2019/05/09	1	26.75	2	26.80	26.70	-1	825	-0.12%
2019/05/07	0	0.00	10	26.77	26.75	-10	822	-1.22%
2019/05/02	4	26.80	0	0.00	26.80	4	826	0.48%
2019/04/29	7	26.84	0	0.00	26.75	7	841	0.83%
2019/04/25	2	26.90	0	0.00	26.90	2	853	0.23%
2019/04/24	5	26.87	1	26.80	26.85	4	849	0.47%
2019/04/23	0	0.00	1	26.60	26.65	-1	827	-0.12%
2019/04/11	5	26.36	0	0.00	26.25	5	798	0.63%
2019/04/03	4	26.41	0	0.00	26.40	4	793	0.50%
2019/04/01	5	26.56	1	26.65	26.50	4	786	0.51%
2019/03/21	0	0.00	1	26.30	26.30	-1	744	-0.13%
2019/03/19	2	26.20	0	0.00	26.20	2	747	0.27%
2019/03/18	2	26.15	3	26.30	26.35	-1	747	-0.13%
2019/03/13	0	0.00	5	26.00	25.95	-5	758	-0.66%
2019/03/11	3	26.00	0	0.00	26.05	3	762	0.39%
2019/03/08	0	0.00	0.1	26.50	26.30	-0.1	763	-0.01%
2019/03/07	3	26.42	4	26.30	26.30	-1	803	-0.12%
2019/03/06	1	26.45	3	26.43	26.50	-2	802	-0.25%
2019/03/05	7	26.05	1	26.00	26.10	6	802	0.75%
2019/02/26	2	25.70	0	0.00	25.70	2	826	0.24%
2019/02/21	5	25.65	0	0.00	25.75	5	842	0.59%
2019/02/20	9	25.74	0	0.00	25.75	9	835	1.08%
2019/02/19	7	25.74	0	0.00	25.70	7	835	0.84%
2019/02/18	5	25.70	0	0.00	25.70	5	849	0.59%
2019/02/15	5	25.65	0	0.00	25.80	5	872	0.57%
2019/02/13	6	25.57	3	25.55	25.60	3	878	0.34%
2019/02/12	2	25.60	0	0.00	25.60	2	891	0.22%
2019/01/28	5	25.25	0	0.00	25.30	5	1,130	0.44%
2019/01/21	2	25.15	0	0.00	25.15	2	1,134	0.18%
2019/01/18	0	0.00	1	25.25	25.15	-1	1,133	-0.09%
2018/12/25	0	0.00	2	25.15	25.15	-2	1,369	-0.15%
2018/12/24	0	0.00	5	25.25	25.20	-5	1,370	-0.36%
2018/12/21	0	0.00	3	25.10	25.10	-3	1,424	-0.21%
2018/12/20	20	25.28	0	0.00	25.10	20	1,429	1.40%
2018/12/18	1	25.30	0	0.00	25.25	1	1,471	0.07%
2018/12/13	0	0.00	5	25.63	25.65	-5	1,564	-0.32%
2018/12/10	5	25.35	0	0.00	25.30	5	1,572	0.32%
2018/12/07	5	25.25	0	0.00	25.50	5	1,572	0.32%
2018/12/06	1	25.40	0	0.00	25.20	1	1,573	0.06%
2018/12/04	2	25.65	0	0.00	25.70	2	1,558	0.13%
2018/12/03	2	25.55	0	0.00	25.55	2	1,559	0.13%
2018/11/30	2	25.53	27	25.51	25.45	-25	1,553	-1.61%
2018/11/28	3	25.50	0	0.00	25.70	3	1,514	0.20%
2018/11/26	3	26.08	0	0.00	25.90	3	1,481	0.20%
2018/11/21	1	26.50	0	0.00	26.45	1	1,451	0.07%
2018/11/19	1	26.55	0	0.00	26.50	1	1,425	0.07%
2018/11/15	5	26.45	90	26.50	26.50	-85	1,422	-5.98%
2018/11/14	1	26.70	0	0.00	26.75	1	1,403	0.07%
2018/11/09	6	26.81	0	0.00	26.90	6	1,366	0.44%
2018/11/07	6	27.58	7	27.41	27.00	-1	1,310	-0.08%
2018/11/02	0	0.00	1	26.45	26.35	-1	1,123	-0.09%
2018/11/01	1	26.05	0	0.00	26.10	1	1,116	0.09%
2018/10/31	0	0.00	5	26.10	26.10	-5	1,117	-0.45%
2018/10/30	0	0.00	10	25.85	25.95	-10	1,122	-0.89%
2018/10/25	4	25.95	0	0.00	25.90	4	1,123	0.36%
2018/10/22	0	0.00	1	26.40	26.80	-1	1,104	-0.09%
2018/10/17	10	26.05	0	0.00	26.25	10	1,047	0.95%
2018/10/16	5	26.10	0	0.00	26.25	5	1,042	0.48%
2018/10/12	1	26.00	0	0.00	26.05	1	1,009	0.10%
2018/10/11	35	26.05	0	0.00	25.85	35	993	3.52%
2018/10/09	20	26.53	0	0.00	26.55	20	933	2.14%
2018/10/08	10	26.65	0	0.00	26.55	10	934	1.07%
2018/10/01	1	26.85	0	0.00	26.80	1	929	0.11%
2018/09/28	5	27.45	1	27.35	26.80	4	940	0.43%
2018/09/25	1	27.05	1	27.00	27.15	0	903	0.00%
2018/09/20	1	26.10	0	0.00	26.15	1	803	0.12%
2018/09/19	0	0.00	2	26.28	26.30	-2	800	-0.25%
2018/09/18	2	26.00	0	0.00	26.00	2	778	0.26%
2018/09/14	1	25.85	0	0.00	25.80	1	782	0.13%
2018/09/11	0	0.00	3	25.77	25.75	-3	824	-0.36%
2018/09/10	0	0.00	9	25.59	25.80	-9	846	-1.06%
2018/09/07	0	0.00	4	25.38	25.30	-4	864	-0.46%
2018/09/06	0	0.00	4	25.45	25.45	-4	883	-0.45%
2018/09/05	5	25.59	0	0.00	25.60	5	971	0.51%
2018/09/04	1	25.65	0	0.00	25.65	1	972	0.10%
2018/09/03	20	25.75	0	0.00	25.70	20	982	2.04%
2018/08/31	10	25.80	0	0.00	25.85	10	994	1.01%
2018/08/30	12	25.79	0	0.00	25.70	12	1,009	1.19%
2018/08/29	8	25.85	0	0.00	25.80	8	1,015	0.79%
2018/08/27	3	25.85	0	0.00	25.90	3	1,038	0.29%
2018/08/22	2	25.78	0	0.00	25.80	2	1,203	0.17%
2018/08/16	1	25.65	0	0.00	25.65	1	1,275	0.08%
2018/08/15	10	25.80	0	0.00	25.70	10	1,286	0.78%
2018/08/14	20	25.90	0	0.00	25.95	20	1,301	1.54%
2018/08/13	53	25.82	14	25.66	25.70	39	1,319	2.96%
2018/08/08	0	0.00	20	26.40	26.40	-20	1,359	-1.47%
2018/08/07	0	0.00	1	26.45	26.40	-1	1,418	-0.07%
2018/08/01	1	26.00	0	0.00	26.00	1	1,726	0.06%
2018/07/30	5	25.75	0	0.00	25.75	5	1,775	0.28%
2018/07/27	5	25.90	0	0.00	25.85	5	1,793	0.28%
2018/07/17	2	25.80	0	0.00	25.80	2	2,369	0.08%
2018/07/10	0	0.00	0.2	26.10	25.95	-0.2	2,730	-0.01%
2018/07/06	1	26.25	0	0.00	26.25	1	2,791	0.04%
2018/07/05	1	26.30	0	0.00	26.25	1	2,943	0.03%
2018/07/03	15	26.92	0	0.00	26.75	15	3,424	0.44%
2018/07/02	10	27.00	0	0.00	26.90	10	3,644	0.27%
2018/06/29	1	27.00	0	0.00	27.20	1	3,723	0.03%
2018/06/27	2	26.95	0	0.00	26.90	2	3,909	0.05%
2018/06/26	0	0.00	3	26.90	26.95	-3	4,031	-0.07%
2018/06/22	1	27.10	1	26.85	26.85	0	4,031	0.00%
2018/06/21	1	27.00	0	0.00	26.95	1	4,032	0.02%
2018/06/20	1	27.25	1	26.95	26.95	0	4,022	0.00%
2018/06/15	7	27.00	3	26.90	27.20	4	4,002	0.10%
2018/06/14	1	27.30	1	27.35	27.20	0	3,975	0.00%
2018/06/13	5	27.97	11	27.58	27.70	-6	4,011	-0.15%
2018/06/11	20	27.10	2	27.08	27.05	18	3,916	0.46%
2018/06/08	10	27.18	0	0.00	27.15	10	3,913	0.26%
2018/06/07	0	0.00	2	27.20	27.25	-2	3,907	-0.05%
2018/06/06	0	0.00	1	27.40	27.35	-1	3,922	-0.03%
2018/06/05	0	0.00	3	27.58	27.50	-3	3,908	-0.08%
2018/06/04	2	27.78	0	0.00	27.65	2	3,903	0.05%
2018/06/01	1	27.90	1	28.15	27.85	0	3,882	0.00%
2018/05/31	0	0.00	2	28.03	28.10	-2	3,836	-0.05%
2018/05/30	1	27.75	3	27.90	27.45	-2	3,803	-0.05%
2018/05/29	3	27.52	2	27.75	27.80	1	3,729	0.03%
2018/05/25	1	26.65	0	0.00	26.65	1	3,689	0.03%
2018/05/23	21	26.80	0	0.00	26.85	21	3,672	0.57%
2018/05/21	0	0.00	1	27.20	27.10	-1	3,637	-0.03%
2018/05/18	1	26.60	1	26.60	26.50	0	3,626	0.00%
2018/05/17	11	26.92	0	0.00	26.60	11	3,604	0.31%
2018/05/16	0	0.00	1	27.00	27.00	-1	3,582	-0.03%
2018/05/15	3	27.35	0	0.00	26.90	3	3,576	0.08%
2018/05/14	1	27.30	1	27.45	27.25	0	3,549	0.00%
2018/05/11	0	0.00	3	29.20	29.50	-3	3,398	-0.09%
2018/05/10	4	29.15	2	29.25	29.15	2	3,315	0.06%
2018/05/08	0	0.00	2	28.50	28.60	-2	3,216	-0.06%
2018/05/07	5	28.85	0	0.00	28.50	5	3,193	0.16%
2018/05/03	0	0.00	1	28.80	28.75	-1	3,139	-0.03%
2018/05/02	1	28.85	3	28.75	28.45	-2	3,093	-0.06%
2018/04/30	0	0.00	4	29.26	29.50	-4	3,032	-0.13%
2018/04/27	3	29.20	2	29.40	29.35	1	3,007	0.03%
2018/04/26	4	29.99	7	30.39	28.70	-3	2,950	-0.10%
2018/04/25	14	30.08	6	30.06	30.10	8	2,822	0.28%
2018/04/24	0	0.00	1	28.75	28.25	-1	2,661	-0.04%
2018/04/23	2	29.08	1	29.15	28.80	1	2,608	0.04%
2018/04/20	3	29.10	1	29.30	29.15	2	2,565	0.08%
2018/04/18	0	0.00	4	28.96	28.85	-4	2,410	-0.17%
2018/04/17	3	28.43	0	0.00	28.75	3	2,347	0.13%
2018/04/16	0	0.00	3	27.92	27.95	-3	2,264	-0.13%
2018/04/13	3	28.62	0	0.00	28.20	3	2,240	0.13%
2018/04/12	0	0.00	1	28.65	28.85	-1	2,198	-0.05%
2018/04/11	46	28.91	81	29.14	29.10	-35	2,150	-1.63%
2018/04/10	70	29.23	8	29.24	28.55	62	1,988	3.12%
2018/04/09	3	28.35	0	0.00	28.50	3	1,642	0.18%
2018/04/03	9	27.98	6	28.14	28.30	3	1,488	0.20%
2018/04/02	2	27.58	3	27.55	27.55	-1	1,258	-0.08%
2018/03/31	1	27.05	1	27.40	26.95	0	1,182	0.00%
2018/03/30	10	27.54	5	27.70	26.95	5	1,143	0.44%
2018/03/29	6	27.18	5	26.95	27.05	1	995	0.10%
2018/03/28	1	26.15	0	0.00	26.05	1	894	0.11%
2018/03/27	1	25.85	0	0.00	25.80	1	902	0.11%
2018/03/22	2	26.23	0	0.00	26.10	2	975	0.21%
2018/03/21	0	0.00	1	26.55	26.20	-1	991	-0.10%
2018/03/20	1	26.55	0	0.00	26.55	1	1,033	0.10%
2018/03/14	5	26.20	0	0.00	26.15	5	1,117	0.45%
2018/03/12	0	0.00	5	26.20	26.10	-5	1,099	-0.45%
2018/02/12	5	25.25	0	0.00	25.60	5	1,104	0.45%
2018/02/06	1	24.80	0	0.00	25.00	1	1,098	0.09%
2018/01/19	0	0.00	0.3	26.30	26.30	-0.3	999	-0.03%