台汽電 (8926)-元大-善化券商分點個股進出

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
41.75
漲跌
▼0.50
漲幅
-1.18%
成交量
974張
產業
上市油電燃氣類股
544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－元大-善化券商分點個股進出

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-善化券商分點個股進出
元大-善化券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/12/13	12	41.78	0	0.00	41.75	12	685	1.75%
2024/12/12	5	42.30	0	0.00	42.25	5	688	0.73%
2024/12/09	0	0.00	25	42.34	42.40	-25	714	-3.50%
2024/12/03	1	42.55	0	0.00	42.65	1	749	0.13%
2024/11/28	2	42.43	0	0.00	42.60	2	782	0.26%
2024/11/27	0	43.05	0	0.00	43.05	0	782	0.00%
2024/11/25	0.1	43.15	0	0.00	43.80	0.1	783	0.01%
2024/11/20	0.1	42.45	0	0.00	42.60	0.1	782	0.01%
2024/11/14	2.3	42.15	0	0.00	42.05	2.3	836	0.28%
2024/11/12	2.1	43.05	1	43.00	43.10	1.1	833	0.14%
2024/11/01	0	42.85	10	42.96	43.55	-10	1,019	-0.98%
2024/10/30	0	42.95	6	42.88	42.80	-6	1,058	-0.56%
2024/10/29	4.6	42.85	3	42.65	42.90	1.6	1,081	0.15%
2024/10/24	9.3	43.67	0	0.00	43.55	9.3	1,271	0.73%
2024/10/22	4	44.13	0	0.00	44.15	4	1,672	0.24%
2024/10/21	1	44.30	0	0.00	44.20	1	1,712	0.06%
2024/10/18	2.2	44.38	2.4	44.76	44.50	-0.2	1,731	-0.01%
2024/10/17	1	45.00	10	45.08	44.90	-9	1,753	-0.51%
2024/10/16	9	43.95	0	0.00	45.85	9	1,780	0.51%
2024/10/15	11	44.18	6	44.22	44.15	5	1,752	0.29%
2024/10/14	3	44.17	0	0.00	44.25	3	1,759	0.17%
2024/10/11	2	44.90	0	0.00	44.30	2	1,780	0.11%
2024/10/09	5	45.27	1	45.30	44.95	4	1,797	0.22%
2024/10/08	0	45.75	0	0.00	45.60	0	1,831	0.00%
2024/10/07	0	0.00	15	46.00	46.50	-15	1,851	-0.81%
2024/10/04	6	45.33	0	0.00	45.30	6	1,838	0.33%
2024/10/01	0	0.00	4	45.20	45.10	-4	1,850	-0.22%
2024/09/30	0	0.00	2	45.40	45.30	-2	1,870	-0.11%
2024/09/27	0.1	44.83	0	0.00	44.95	0.1	1,861	0.01%
2024/09/26	4	44.83	0.3	44.80	44.80	3.7	1,884	0.19%
2024/09/25	2.8	44.96	0	0.00	44.95	2.8	1,953	0.14%
2024/09/24	9.1	44.63	0	0.00	44.75	9.1	2,035	0.45%
2024/09/23	2	44.75	0	0.00	44.80	2	2,071	0.10%
2024/09/20	0.1	44.70	0	0.00	44.95	0.1	2,094	0.00%
2024/09/19	1.2	44.84	0	0.00	44.80	1.2	2,109	0.05%
2024/09/18	3	45.08	0	0.00	45.00	3	2,126	0.14%
2024/09/16	1	44.95	0	0.00	44.90	1	2,138	0.05%
2024/09/13	0	0.00	2.1	44.89	44.95	-2.1	2,158	-0.10%
2024/09/12	1	43.75	1	44.25	44.25	0	2,168	0.00%
2024/09/09	0.1	42.75	0	0.00	43.75	0.1	2,260	0.00%
2024/09/06	0.1	43.30	0	0.00	43.15	0.1	2,254	0.00%
2024/09/05	1.1	43.80	0	0.00	43.20	1.1	2,274	0.05%
2024/08/29	1	44.85	0	0.00	44.85	1	2,514	0.04%
2024/08/28	2	45.00	0	0.00	45.00	2	2,526	0.08%
2024/08/27	0	0.00	0.3	45.00	45.25	-0.3	2,544	-0.01%
2024/08/23	2	44.70	0	0.00	44.85	2	2,557	0.08%
2024/08/20	2	44.60	0	0.00	44.65	2	2,577	0.08%
2024/08/19	1	44.35	71	44.62	44.50	-70	2,582	-2.71%
2024/08/16	0	0.00	1	44.50	44.50	-1	2,611	-0.04%
2024/08/15	1	43.85	0.2	44.15	44.05	0.8	2,609	0.03%
2024/08/14	69	44.14	1.3	44.06	43.95	67.7	2,632	2.57%
2024/08/13	1	43.95	1	44.05	44.15	0	2,632	0.00%
2024/08/09	0.1	43.85	0	0.00	43.75	0.1	2,654	0.00%
2024/08/07	1	42.60	1	42.95	43.80	0	2,682	0.00%
2024/08/06	0.5	42.00	0	0.00	41.85	0.5	2,763	0.02%
2024/08/05	9	42.66	2	41.95	41.50	7	2,753	0.26%
2024/08/02	4.1	45.85	38.1	46.18	45.50	-34	2,703	-1.26%
2024/08/01	0	0.00	3	46.65	46.75	-3	2,690	-0.11%
2024/07/31	38	46.46	0	0.00	46.40	38	2,693	1.41%
2024/07/30	4	46.28	4	46.45	47.10	0	2,745	0.00%
2024/07/29	12	46.78	12.4	47.37	46.75	-0.4	2,740	-0.01%
2024/07/26	22	48.04	12.2	48.19	47.95	9.8	2,649	0.37%
2024/07/23	1	46.25	2	46.30	46.25	-1	2,307	-0.04%
2024/07/22	2	45.20	2.2	46.02	45.85	-0.2	2,327	-0.01%
2024/07/19	11.7	45.38	3	45.28	45.25	8.7	2,330	0.37%
2024/07/18	8	45.33	0	0.00	45.90	8	2,408	0.33%
2024/07/17	4	45.96	1	46.70	45.65	3	2,514	0.12%
2024/07/16	2	45.93	0	0.00	46.20	2	2,526	0.08%
2024/07/15	4	45.85	0	0.00	46.00	4	2,657	0.15%
2024/07/12	0	0.00	2	46.10	46.30	-2	2,877	-0.07%
2024/07/11	27.4	45.90	0	0.00	45.65	27.4	3,186	0.86%
2024/07/10	11	46.14	0	0.00	46.05	11	3,251	0.34%
2024/07/09	11	45.68	0	0.00	45.65	11	3,282	0.34%
2024/07/08	21	45.80	0	0.00	45.85	21	3,300	0.64%
2024/07/05	7.2	46.22	3	46.52	46.05	4.2	3,309	0.13%
2024/07/04	1	46.00	1	46.15	46.20	0	3,382	0.00%
2024/07/03	4	45.73	0.1	45.85	46.00	3.9	3,446	0.11%
2024/07/02	7	45.78	0	0.00	45.65	7	3,498	0.20%
2024/07/01	33	46.09	0	0.00	46.05	33	3,514	0.94%
2024/06/28	6	47.90	22	48.00	47.90	-16	3,549	-0.45%
2024/06/26	0.1	47.95	0	0.00	47.75	0.1	3,540	0.00%
2024/06/25	3	47.80	0	0.00	47.90	3	3,564	0.08%
2024/06/24	1	47.40	1	47.45	47.60	0	3,591	0.00%
2024/06/21	0	0.00	5	47.50	47.55	-5	3,693	-0.14%
2024/06/20	2	47.76	0	0.00	47.90	2	3,758	0.05%
2024/06/19	1	47.30	0	0.00	47.20	1	3,826	0.03%
2024/06/18	1.1	47.45	2.1	47.35	47.45	-1	3,861	-0.03%
2024/06/17	0.1	48.20	1	48.20	47.75	-0.9	3,941	-0.02%
2024/06/14	0	0.00	6	48.17	47.80	-6	3,990	-0.15%
2024/06/13	0	0.00	4	46.65	46.60	-4	4,003	-0.10%
2024/06/12	5	46.73	0	0.00	46.65	5	4,076	0.12%
2024/06/11	1	47.35	1	47.35	47.10	0	4,207	0.00%
2024/06/07	6.4	48.36	15	48.39	48.60	-8.6	4,712	-0.18%
2024/06/06	0	0.00	1.1	46.80	46.65	-1.1	4,814	-0.02%
2024/06/05	0	0.00	1	46.90	46.90	-1	5,079	-0.02%
2024/06/04	1	47.20	5	47.20	47.20	-4	5,145	-0.08%
2024/06/03	2	46.75	1	46.85	46.95	1	5,197	0.02%
2024/05/30	1	46.20	13	46.45	46.25	-12	5,361	-0.22%
2024/05/29	11	46.60	0	0.00	46.50	11	5,474	0.20%
2024/05/27	1	46.55	0	0.00	46.45	1	6,173	0.02%
2024/05/24	0	0.00	2	45.95	46.20	-2	6,358	-0.03%
2024/05/23	0	0.00	11	46.86	46.60	-11	6,390	-0.17%
2024/05/22	3	47.40	4	47.31	47.30	-1	6,408	-0.02%
2024/05/21	0	0.00	3.6	46.70	46.65	-3.6	6,418	-0.06%
2024/05/20	1	46.70	0	0.00	46.95	1	6,437	0.02%
2024/05/17	1	46.25	0	0.00	46.40	1	6,468	0.02%
2024/05/16	1	46.50	0	0.00	46.25	1	6,501	0.02%
2024/05/15	3	46.65	7	46.76	46.45	-4	6,574	-0.06%
2024/05/14	0	0.00	2	46.80	46.90	-2	6,568	-0.03%
2024/05/13	4	46.14	10	45.80	46.10	-6	6,541	-0.09%
2024/05/10	20	44.65	10	44.91	45.25	10	6,510	0.15%
2024/05/09	2	46.55	0	0.00	46.45	2	6,403	0.03%
2024/05/07	5	46.54	0	0.00	46.75	5	6,350	0.08%
2024/05/06	0	0.00	2	46.50	46.40	-2	6,319	-0.03%
2024/05/03	9	46.51	16	46.56	46.45	-7	6,289	-0.11%
2024/05/02	9	47.04	0	0.00	47.30	9	6,214	0.15%
2024/04/30	1	47.60	0.6	47.86	47.55	0.4	6,172	0.01%
2024/04/29	1	47.75	0.4	47.73	47.95	0.6	6,149	0.01%
2024/04/26	2	47.90	1	48.20	47.85	1	6,114	0.02%
2024/04/25	3	48.45	0.1	48.40	48.25	2.9	6,068	0.05%
2024/04/24	13	48.77	7.4	48.75	48.80	5.6	6,028	0.09%
2024/04/23	8	48.71	4	48.71	48.50	4	5,949	0.07%
2024/04/22	5	47.73	0	0.00	47.20	5	5,827	0.09%
2024/04/19	9.9	47.89	5.3	48.10	47.55	4.6	5,792	0.08%
2024/04/18	9.1	49.76	18.1	49.04	49.15	-9	5,645	-0.16%
2024/04/17	9	49.17	42	48.81	49.15	-33	5,423	-0.61%
2024/04/16	23.4	46.84	5	46.65	46.30	18.4	5,102	0.36%
2024/04/15	22	47.89	1	48.25	47.70	21	5,012	0.42%
2024/04/12	8	47.54	2	47.25	47.70	6	4,939	0.12%
2024/04/10	0.5	48.55	19	48.28	47.65	-18.5	4,855	-0.38%
2024/04/09	11	47.82	3	47.73	47.75	8	4,769	0.17%
2024/04/08	9.2	46.85	32	46.80	46.65	-22.8	4,681	-0.49%
2024/04/03	6	47.35	1	47.35	47.30	5	4,622	0.11%
2024/04/02	4	48.05	6	48.14	48.00	-2	4,590	-0.04%
2024/04/01	4	47.70	7	48.02	47.50	-3	4,483	-0.07%
2024/03/29	0	0.00	0.2	47.10	46.90	-0.2	4,424	0.00%
2024/03/28	4.5	47.78	4	47.43	47.60	0.5	4,383	0.01%
2024/03/27	2	47.63	36	47.54	47.35	-34	4,340	-0.78%
2024/03/26	3.1	47.61	5	47.80	47.55	-1.9	4,296	-0.04%
2024/03/25	8	47.81	1	47.60	47.40	7	4,177	0.17%
2024/03/22	5	47.40	2	47.35	47.50	3	4,103	0.07%
2024/03/21	2.2	47.81	0	0.00	47.55	2.2	4,015	0.05%
2024/03/20	3.7	47.66	4.5	47.83	47.55	-0.9	3,973	-0.02%
2024/03/19	2	47.40	13	47.63	47.50	-11	3,891	-0.28%
2024/03/18	5	46.75	4	46.89	46.60	1	3,824	0.03%
2024/03/15	6	46.26	3.2	46.19	45.90	2.8	3,761	0.07%
2024/03/14	12	47.10	7	47.12	46.95	5	3,687	0.14%
2024/03/13	20.1	48.88	26	48.73	48.15	-5.9	3,536	-0.17%
2024/03/12	7	47.75	13	47.55	47.50	-6	2,986	-0.20%
2024/03/11	3	46.35	16.1	47.05	47.30	-13.1	2,717	-0.48%
2024/03/08	3.4	44.36	6	44.80	44.05	-2.6	2,449	-0.11%
2024/03/07	10.1	44.69	3.5	44.55	45.40	6.6	2,376	0.28%
2024/03/06	14.2	45.55	0	0.00	45.30	14.2	2,289	0.62%
2024/03/05	6.1	45.85	0	0.00	46.05	6.1	2,215	0.28%
2024/03/04	20.2	46.78	21	46.67	46.50	-0.8	2,113	-0.04%
2024/03/01	13	47.95	18.1	47.86	47.85	-5.1	1,994	-0.25%
2024/02/29	53	48.67	53.5	48.28	49.55	-0.5	1,777	-0.03%
2024/02/27	21	45.99	31.6	46.04	46.00	-10.6	1,269	-0.84%
2024/02/26	0	0.00	4	43.05	44.50	-4	1,078	-0.37%
2024/02/23	1	43.40	1	43.60	43.40	0	1,035	0.00%
2024/02/22	2.5	44.19	2	44.03	43.85	0.5	1,008	0.05%
2024/02/21	1	43.65	3.2	43.82	43.80	-2.2	959	-0.23%
2024/02/20	2	43.98	3	43.90	43.85	-1	936	-0.11%
2024/02/19	0	0.00	5.3	43.03	43.25	-5.3	882	-0.60%
2024/02/16	0	0.00	18.4	41.75	43.35	-18.4	848	-2.17%
2024/02/15	0	0.00	4	40.20	40.10	-4	757	-0.53%
2024/02/02	0	0.00	1	40.00	39.80	-1	789	-0.13%
2024/02/01	0	0.00	2	39.70	39.65	-2	790	-0.25%
2024/01/31	9	39.70	3	39.65	39.60	6	797	0.75%
2024/01/29	0.2	39.90	0	0.00	39.95	0.2	799	0.02%
2024/01/26	0	0.00	4	40.00	39.85	-4	807	-0.50%
2024/01/25	1	39.65	0	0.00	39.60	1	811	0.12%
2024/01/24	0	0.00	3	39.95	39.90	-3	809	-0.37%
2024/01/23	1	39.75	2	40.13	39.75	-1	811	-0.12%
2024/01/19	1	39.05	0	0.00	39.10	1	804	0.12%
2024/01/18	1.1	38.81	0	0.00	38.85	1.1	804	0.14%
2024/01/17	0.1	39.05	0	0.00	39.05	0.1	803	0.01%
2024/01/16	3	39.58	0	0.00	39.45	3	786	0.38%
2024/01/15	3	39.98	0	0.00	40.10	3	780	0.38%
2024/01/12	2	39.15	0	0.00	39.15	2	768	0.26%
2024/01/11	2	39.20	0	0.00	39.20	2	777	0.26%
2024/01/10	1.1	39.64	0	0.00	39.30	1.1	792	0.14%
2024/01/09	0.1	39.78	0	0.00	39.65	0.1	791	0.02%
2024/01/08	0	0.00	2	39.95	39.90	-2	792	-0.25%
2024/01/05	1	39.85	0	0.00	39.90	1	797	0.13%
2024/01/04	3	39.93	1	39.85	39.90	2	807	0.25%
2024/01/03	1	40.05	0	0.00	40.00	1	830	0.12%
2023/12/29	6.1	40.25	0	0.00	40.25	6.1	829	0.74%
2023/12/28	0	0.00	3	40.33	40.35	-3	849	-0.36%
2023/12/27	2	40.13	0.1	40.15	40.15	1.9	865	0.22%
2023/12/26	1	39.95	0	0.00	40.15	1	873	0.11%
2023/12/25	3.1	39.85	0	0.00	39.85	3.1	869	0.36%
2023/12/22	2	39.75	0	0.00	39.60	2	868	0.23%
2023/12/21	0	0.00	10	39.90	39.80	-10	866	-1.15%
2023/12/20	1	39.70	0	0.00	39.70	1	867	0.12%
2023/12/19	6	39.50	0	0.00	39.60	6	871	0.69%
2023/12/18	5	39.90	0	0.00	39.90	5	872	0.57%
2023/12/15	1	39.90	0	0.00	40.05	1	889	0.11%
2023/12/13	7	39.74	1	39.80	39.70	6	881	0.69%
2023/12/12	3	39.98	0	0.00	40.00	3	869	0.35%
2023/12/11	2	40.25	0	0.00	40.20	2	862	0.23%
2023/12/08	0	0.00	2	40.50	40.60	-2	853	-0.23%
2023/12/07	2	40.50	0.1	40.55	40.50	1.9	855	0.22%
2023/12/06	0	40.60	0	0.00	40.40	0	873	0.00%
2023/12/05	0	0.00	1	40.80	40.80	-1	871	-0.11%
2023/12/04	0	0.00	1	40.55	40.35	-1	871	-0.11%
2023/11/30	7	40.08	0	0.00	40.00	7	891	0.79%
2023/11/27	2	40.58	0	0.00	40.25	2	900	0.22%
2023/11/24	2	40.43	0	0.00	40.55	2	908	0.22%
2023/11/21	0	0.00	4	40.43	40.35	-4	947	-0.42%
2023/11/20	2	40.00	0	0.00	40.05	2	950	0.21%
2023/11/17	1.2	40.09	9	39.77	40.15	-7.8	958	-0.81%
2023/11/16	2.1	39.46	1	39.70	39.60	1.1	966	0.11%
2023/11/15	0	0.00	2	39.60	39.70	-2	972	-0.21%
2023/11/14	2	39.00	0	0.00	39.05	2	986	0.21%
2023/11/13	3	39.08	0.3	39.35	39.10	2.7	1,003	0.27%
2023/11/10	23	39.49	2	39.50	39.50	21	1,006	2.09%
2023/11/09	0	0.00	1	40.70	40.65	-1	993	-0.10%
2023/11/08	0.8	41.19	0	0.00	41.20	0.8	1,051	0.08%
2023/11/07	1	40.95	0	0.00	40.80	1	1,110	0.09%
2023/11/06	3	41.05	0	0.00	41.15	3	1,214	0.25%
2023/11/03	1	40.30	0	0.00	40.80	1	1,278	0.08%
2023/11/02	0	0.00	1	40.05	40.20	-1	1,314	-0.08%
2023/10/31	2.1	39.79	0	0.00	39.50	2.1	1,350	0.16%
2023/10/27	0	0.00	65	39.63	39.65	-65	1,457	-4.46%
2023/10/26	2	39.90	0	0.00	39.75	2	1,495	0.13%
2023/10/24	0.1	39.98	10	39.72	39.85	-9.9	1,608	-0.62%
2023/10/23	0	0.00	1	39.65	39.70	-1	1,679	-0.06%
2023/10/20	0.1	39.15	5	38.95	39.25	-4.9	1,862	-0.26%
2023/10/19	0.1	39.25	5	39.20	39.40	-4.9	1,936	-0.26%
2023/10/18	1	39.81	10	39.85	39.30	-9	2,000	-0.45%
2023/10/17	0	0.00	5	40.40	39.95	-5	2,058	-0.24%
2023/10/16	0	0.00	6	40.35	40.15	-6	2,106	-0.29%
2023/10/13	3	40.47	0	0.00	40.35	3	2,154	0.14%
2023/10/12	3	40.63	0	0.00	40.65	3	2,195	0.14%
2023/10/11	13	40.79	20	40.88	40.80	-7	2,212	-0.32%
2023/10/06	1	40.00	0.4	40.10	39.95	0.6	2,225	0.03%
2023/10/05	0	0.00	10	40.10	40.30	-10	2,253	-0.44%
2023/10/04	10.1	39.45	0	0.00	40.05	10.1	2,305	0.44%
2023/10/03	6.2	40.68	16	40.20	40.15	-9.8	2,330	-0.42%
2023/10/02	3	41.32	2.1	41.45	41.35	0.9	2,355	0.04%
2023/09/27	1.1	41.25	0	0.00	41.20	1.1	2,442	0.05%
2023/09/26	0.1	41.60	0	0.00	41.55	0.1	2,480	0.00%
2023/09/22	0.1	41.05	0	0.00	41.35	0.1	2,543	0.00%
2023/09/21	2	41.10	0	0.00	41.10	2	2,558	0.08%
2023/09/20	15	41.43	4	41.55	41.35	11	2,581	0.43%
2023/09/19	6	42.09	0	0.00	42.00	6	2,655	0.23%
2023/09/18	3.2	42.63	0	0.00	42.50	3.2	2,789	0.12%
2023/09/15	4.3	43.03	0	0.00	43.05	4.3	2,836	0.15%
2023/09/14	1	42.30	0	0.00	42.35	1	2,877	0.03%
2023/09/12	7.1	42.20	1	42.50	42.15	6.1	3,104	0.20%
2023/09/11	1.3	42.24	0.1	42.30	42.15	1.2	3,236	0.04%
2023/09/08	1.8	43.12	1	43.00	43.10	0.8	3,517	0.02%
2023/09/07	2	43.48	1	43.80	43.25	1	3,750	0.03%
2023/09/06	1	43.90	4	44.06	43.90	-3	4,057	-0.07%
2023/09/05	0.5	44.20	0	0.00	44.30	0.5	4,273	0.01%
2023/09/04	4.4	43.17	10	43.00	43.40	-5.6	4,298	-0.13%
2023/09/01	2	43.05	0	0.00	43.15	2	4,318	0.05%
2023/08/31	0.4	43.15	0	0.00	43.05	0.4	4,351	0.01%
2023/08/30	1.1	43.62	1.1	43.61	43.50	0.1	4,364	0.00%
2023/08/29	2.8	43.01	1	42.95	43.10	1.8	4,423	0.04%
2023/08/28	13.6	43.27	0	0.00	43.00	13.6	4,470	0.30%
2023/08/25	0.5	42.75	2.8	42.61	42.80	-2.3	4,497	-0.05%
2023/08/24	2.2	42.45	0	0.00	42.40	2.2	4,562	0.05%
2023/08/23	2	42.25	0	0.00	42.20	2	4,601	0.04%
2023/08/22	2.2	42.52	1	42.40	42.40	1.2	4,658	0.02%
2023/08/21	0.1	42.71	0	0.00	42.90	0.1	4,673	0.00%
2023/08/18	1.3	42.95	0	0.00	42.90	1.3	4,689	0.03%
2023/08/17	3	42.92	0	0.00	43.40	3	4,700	0.06%
2023/08/16	1.2	42.75	2	42.80	42.70	-0.9	4,729	-0.02%
2023/08/15	4.2	43.67	1	43.90	43.55	3.2	4,826	0.07%
2023/08/14	12.3	43.23	4	42.70	43.00	8.3	4,889	0.17%
2023/08/11	54.5	44.30	1	44.20	44.20	53.5	4,877	1.10%
2023/08/10	12.4	45.08	14	45.89	45.05	-1.6	4,841	-0.03%
2023/08/09	6.8	47.17	0	0.00	47.05	6.8	4,758	0.14%
2023/08/08	8.4	48.71	1	48.40	48.35	7.4	4,716	0.16%
2023/08/07	4.1	49.42	0	0.00	49.45	4.1	4,733	0.09%
2023/08/04	1	49.41	0	0.00	49.50	1	4,769	0.02%
2023/08/02	9.7	49.17	3	50.18	49.25	6.7	4,851	0.14%
2023/08/01	8.2	50.70	0	0.00	50.60	8.2	4,952	0.17%
2023/07/31	1.3	51.46	1	52.20	51.40	0.3	4,955	0.01%
2023/07/28	8.3	52.34	8	52.08	52.00	0.3	4,962	0.01%
2023/07/27	6.3	50.98	5.6	51.09	50.90	0.7	4,912	0.01%
2023/07/26	13.4	51.85	4	51.78	51.70	9.4	4,897	0.19%
2023/07/25	9	53.07	8	53.55	53.10	1	4,851	0.02%
2023/07/24	0.2	50.93	0.1	50.40	51.80	0.1	4,689	0.00%
2023/07/21	11.1	49.24	5	49.94	49.90	6.1	4,643	0.13%
2023/07/20	0	0.00	4	53.70	53.70	-4	4,637	-0.09%
2023/07/19	3.9	52.57	0	0.00	52.20	3.9	4,628	0.08%
2023/07/18	5.1	53.62	1	53.90	53.60	4.1	4,693	0.09%
2023/07/17	1	53.50	3	53.43	53.40	-2	4,711	-0.04%
2023/07/14	1.1	52.40	0	0.00	52.50	1.1	4,783	0.02%
2023/07/13	1.1	51.95	3	52.17	52.00	-1.9	4,986	-0.04%
2023/07/12	1.1	52.03	16	52.03	51.90	-14.9	5,135	-0.29%
2023/07/11	14.4	53.46	4	52.75	52.60	10.4	5,158	0.20%
2023/07/10	2.4	53.70	11	53.14	53.50	-8.6	5,200	-0.17%
2023/07/07	12.1	52.49	3	52.20	52.50	9.1	5,387	0.17%
2023/07/06	13.1	52.63	0	0.00	52.40	13.1	5,358	0.24%
2023/07/05	2.2	54.04	0.1	54.40	53.90	2.1	5,350	0.04%
2023/07/04	1	54.10	0.1	54.20	54.10	0.9	5,359	0.02%
2023/07/03	15	54.94	0	0.00	54.60	15	5,351	0.28%
2023/06/30	1	54.80	0	0.00	55.20	1	5,339	0.02%
2023/06/29	0	0.00	1	54.60	54.70	-1	5,383	-0.02%
2023/06/28	4.1	54.81	2	54.90	54.60	2.1	5,430	0.04%
2023/06/27	31.6	55.23	0	0.00	54.90	31.6	5,457	0.58%
2023/06/26	26.4	57.25	36	57.56	56.90	-9.6	5,441	-0.18%
2023/06/21	1.2	55.95	3	55.87	56.10	-1.8	5,405	-0.03%
2023/06/20	6.1	54.93	8	54.66	54.90	-1.9	5,435	-0.03%
2023/06/19	12.2	54.06	0.1	54.77	54.10	12	5,502	0.22%
2023/06/16	16.1	56.26	4.3	56.01	54.90	11.8	5,672	0.21%
2023/06/15	3.7	55.62	11	55.88	55.70	-7.3	5,636	-0.13%
2023/06/14	34.5	56.61	32.6	56.66	55.40	1.9	5,537	0.04%
2023/06/13	28.8	53.17	21	53.44	54.50	7.8	5,262	0.15%
2023/06/12	41.7	52.88	134.6	52.30	53.60	-92.9	5,083	-1.83%	大賣/
2023/06/09	7.4	50.43	188.9	50.09	50.20	-181.5	4,815	-3.77%	大賣/鉅額交易
2023/06/08	54	49.49	39	49.86	49.20	15	4,648	0.32%
2023/06/07	30	49.40	0	0.00	49.30	30	4,619	0.65%
2023/06/06	65.3	49.44	3	49.50	49.30	62.3	4,595	1.36%
2023/06/05	7.2	49.94	4	50.03	49.90	3.2	4,562	0.07%
2023/06/02	6.2	50.33	14	50.59	50.10	-7.8	4,543	-0.17%
2023/06/01	13.5	49.48	0	0.00	49.65	13.5	4,479	0.30%
2023/05/31	7	49.77	12	50.27	50.50	-5	4,431	-0.11%
2023/05/30	10	49.67	0	0.00	49.60	10	4,380	0.23%
2023/05/29	5	50.92	15	51.26	51.00	-10	4,323	-0.23%
2023/05/26	21	50.90	2	50.85	50.50	19	4,280	0.44%
2023/05/25	11	52.00	0	0.00	51.90	11	4,211	0.26%
2023/05/24	3.1	51.71	0	51.90	52.10	3.1	4,182	0.07%
2023/05/23	11	52.33	0	0.00	52.20	11	4,152	0.26%
2023/05/22	0	0.00	5.1	52.28	52.20	-5.1	4,115	-0.12%
2023/05/19	19.8	52.21	14	52.94	50.90	5.8	4,064	0.14%
2023/05/18	2	51.30	10	51.13	51.30	-8	3,953	-0.20%
2023/05/17	1	50.30	1	50.40	50.30	0	3,881	0.00%
2023/05/16	7	49.79	3.3	49.98	49.40	3.7	3,830	0.10%
2023/05/15	5	49.21	1	49.20	49.05	4	3,803	0.11%
2023/05/12	2.3	49.35	29	49.65	49.60	-26.7	3,789	-0.70%
2023/05/11	8	49.14	7	49.79	49.40	1	3,766	0.03%
2023/05/10	14	49.03	1	49.00	49.50	13	3,709	0.35%
2023/05/09	17.5	49.58	8	51.00	49.75	9.5	3,664	0.26%
2023/05/08	14.1	51.72	19.4	51.57	51.70	-5.3	3,568	-0.15%
2023/05/05	9.2	49.22	1	49.40	49.35	8.2	3,400	0.24%
2023/05/04	18	50.10	12	49.63	50.00	6	3,382	0.18%
2023/05/03	6	49.16	2	49.05	48.95	4	3,337	0.12%
2023/05/02	7	48.90	7	48.95	49.50	0	3,331	0.00%
2023/04/28	0	0.00	5	48.35	48.50	-5	3,300	-0.15%
2023/04/27	7	48.04	1	48.30	47.85	6	3,271	0.18%
2023/04/26	0	0.00	13	48.03	48.45	-13	3,248	-0.40%
2023/04/25	7	48.02	1	48.10	48.20	6	3,219	0.19%
2023/04/24	2	48.95	0	0.00	48.95	2	3,159	0.06%
2023/04/21	9	49.15	21	49.71	48.35	-12	3,092	-0.39%
2023/04/20	6.2	48.50	1	48.60	48.55	5.2	2,968	0.17%
2023/04/19	22.4	48.57	14	48.49	48.80	8.4	2,898	0.29%
2023/04/18	57.1	50.68	14	50.45	50.40	43.1	2,782	1.55%
2023/04/17	25	47.52	15	49.07	49.15	10	2,551	0.39%
2023/04/14	3	45.17	13	45.15	45.20	-10	2,366	-0.42%
2023/04/13	6	44.90	0	0.00	44.90	6	2,306	0.26%
2023/04/12	9	45.38	13.1	45.09	45.90	-4.1	2,206	-0.18%
2023/04/11	3	43.55	0	0.00	43.55	3	1,976	0.15%
2023/04/10	11	43.47	15.5	43.05	43.45	-4.5	1,953	-0.23%
2023/04/07	1	43.80	1	43.85	43.65	0	1,883	0.00%
2023/04/06	2	43.20	0	0.00	43.30	2	1,849	0.11%
2023/03/31	2	42.80	6	42.61	42.55	-4	1,815	-0.22%
2023/03/30	6.5	43.51	0	0.00	43.05	6.5	1,778	0.37%
2023/03/29	5	44.15	4	43.85	43.85	1	1,711	0.06%
2023/03/28	2	44.45	0.1	44.45	43.30	2	1,649	0.12%
2023/03/27	21	44.39	4.2	44.13	43.75	16.8	1,586	1.06%
2023/03/24	8	44.18	13	43.90	43.90	-5	1,514	-0.33%
2023/03/23	1.7	43.19	16	42.80	43.10	-14.3	1,403	-1.02%
2023/03/22	11	43.21	36.3	43.41	43.55	-25.3	1,320	-1.91%
2023/03/21	32.3	41.80	49.4	42.91	43.20	-17.1	1,207	-1.42%
2023/03/20	3.3	40.68	37.1	41.17	40.65	-33.8	965	-3.50%
2023/03/17	0	0.00	1	39.35	39.75	-1	859	-0.12%
2023/03/16	0.5	38.72	0	0.00	38.60	0.5	828	0.06%
2023/03/15	1.5	39.65	48.5	39.56	39.30	-47	815	-5.77%
2023/03/14	0	0.00	2	38.70	38.95	-2	759	-0.27%
2023/03/13	47	37.97	24	37.60	37.65	23	720	3.19%
2023/03/10	1.1	37.07	0	0.00	36.90	1.1	673	0.16%
2023/03/09	3.5	37.42	0	0.00	37.65	3.5	673	0.52%
2023/03/08	25	37.43	0	0.00	37.50	25	682	3.66%
2023/03/07	0.1	37.70	0	0.00	37.65	0.1	694	0.01%
2023/03/02	0	36.80	0	0.00	36.75	0	768	0.00%
2023/03/01	3	37.35	0	0.00	36.90	3	969	0.31%
2023/02/23	0.1	36.40	0	0.00	36.30	0.1	1,141	0.01%
2023/02/21	1	36.20	0	0.00	36.15	1	1,177	0.08%
2023/02/15	1	36.35	20	36.75	36.20	-19	1,223	-1.55%
2023/02/14	0.1	36.10	0	0.00	36.00	0.1	1,226	0.01%
2023/02/08	0	0.00	2	35.85	35.90	-2	1,230	-0.16%
2023/02/06	1	35.65	10	35.80	35.75	-9	1,217	-0.74%
2023/02/03	0	0.00	33.1	35.34	35.45	-33.1	1,203	-2.75%
2023/02/02	0	0.00	42	35.39	35.15	-42	1,190	-3.53%
2023/02/01	1	34.65	0	0.00	34.70	1	1,166	0.09%
2023/01/31	0.1	34.60	10	34.32	34.50	-9.9	1,162	-0.85%
2023/01/17	0.1	33.65	0	0.00	33.65	0.1	1,148	0.01%
2023/01/13	1	34.30	1	34.10	33.85	0	1,152	0.00%
2023/01/12	0	0.00	1	33.65	34.05	-1	1,198	-0.08%
2023/01/11	0	0.00	3	33.62	33.50	-3	1,192	-0.25%
2023/01/09	0.5	33.20	0	0.00	33.10	0.5	1,204	0.04%
2023/01/03	1	32.50	0	0.00	32.55	1	1,320	0.08%
2022/12/30	0.1	32.55	0	0.00	32.45	0.1	1,329	0.01%
2022/12/29	0	0.00	6	32.20	32.30	-6	1,332	-0.45%
2022/12/28	2	32.55	0	0.00	32.55	2	1,331	0.15%
2022/12/21	1	31.85	0	0.00	31.85	1	1,363	0.07%
2022/12/16	1	32.25	0	0.00	32.35	1	1,382	0.07%
2022/12/13	0	0.00	1	32.55	32.55	-1	1,375	-0.07%
2022/12/12	5	32.85	1	32.55	32.55	4	1,370	0.29%
2022/12/08	4	31.81	5	31.96	31.90	-1	1,347	-0.07%
2022/12/07	23	31.98	1	31.75	31.80	22	1,342	1.64%
2022/12/05	20.1	32.25	1	32.70	32.70	19.1	1,320	1.44%
2022/12/02	0	0.00	4	32.30	32.40	-4	1,312	-0.30%
2022/12/01	5	32.45	5	32.50	32.40	0	1,307	0.00%
2022/11/30	0	0.00	0.2	32.50	32.10	-0.2	1,293	-0.02%
2022/11/29	38	32.26	8	32.26	32.30	30	1,278	2.35%
2022/11/28	35	32.89	2	33.50	33.00	33	1,260	2.62%
2022/11/25	34	33.88	0	0.00	33.50	34	1,251	2.72%
2022/11/24	28	34.36	23	34.31	34.05	5	1,241	0.40%
2022/11/23	35	35.37	50.1	35.38	35.10	-15.1	1,192	-1.27%
2022/11/22	11	34.99	207	35.00	35.00	-196	1,002	-19.56%	大賣/鉅額交易
2022/11/21	1	31.75	55	31.62	31.85	-54	879	-6.14%
2022/11/17	0	0.00	1	30.35	30.60	-1	911	-0.11%
2022/11/16	0	0.00	1	29.75	29.65	-1	908	-0.11%
2022/11/15	0.1	29.40	0	0.00	29.40	0.1	903	0.01%
2022/11/11	87.1	29.09	3	29.15	29.30	84.1	900	9.34%
2022/11/10	3	29.80	0	0.00	29.50	3	876	0.34%
2022/11/09	0	0.00	1	30.40	30.25	-1	864	-0.12%
2022/11/08	1	29.65	1	29.55	29.65	0	862	0.00%
2022/11/04	3	28.90	0	0.00	29.05	3	867	0.35%
2022/11/03	1	29.10	0	0.00	29.15	1	869	0.12%
2022/11/01	1.2	29.23	0	0.00	29.15	1.2	879	0.14%
2022/10/28	2	29.35	0	0.00	29.25	2	888	0.23%
2022/10/27	1	29.20	0	0.00	29.35	1	888	0.11%
2022/10/26	2	29.00	0	0.00	29.00	2	889	0.22%
2022/10/25	0.2	29.15	0	0.00	28.75	0.2	885	0.02%
2022/10/24	0.1	28.90	0	0.00	28.85	0.1	886	0.01%
2022/10/20	63.1	28.54	1	28.95	28.95	62.1	882	7.03%
2022/10/19	6	29.77	0	0.00	29.50	6	828	0.72%
2022/10/18	0	0.00	1	30.00	29.95	-1	822	-0.12%
2022/10/17	7.1	28.59	0	0.00	29.45	7.1	815	0.86%
2022/10/14	1.2	29.32	110	29.85	29.35	-108.9	802	-13.57%	大賣/鉅額交易
2022/10/13	61.5	29.72	0	0.00	29.20	61.5	772	7.96%
2022/10/12	9.1	30.36	2	30.90	30.85	7.1	739	0.96%
2022/10/11	74.1	31.25	2	31.03	31.05	72.1	722	9.97%
2022/10/07	1.1	33.16	0	0.00	33.10	1.1	687	0.16%
2022/10/06	0.1	33.80	0	0.00	33.70	0.1	681	0.02%
2022/10/05	0.2	33.93	0	0.00	33.70	0.2	693	0.02%
2022/10/04	1.1	33.91	0	0.00	33.95	1.1	705	0.16%
2022/10/03	7.3	33.12	0	0.00	33.80	7.3	704	1.04%
2022/09/30	28	34.39	0	0.00	34.35	28	694	4.03%
2022/09/29	3	35.02	0	0.00	35.05	3	688	0.44%
2022/09/28	5.1	35.26	0	0.00	35.05	5.1	683	0.74%
2022/09/27	0	0.00	1	35.85	35.85	-1	680	-0.15%
2022/09/26	7.1	36.06	1	35.95	35.90	6.1	684	0.88%
2022/09/23	1	36.75	0	0.00	36.75	1	672	0.15%
2022/09/20	1	37.10	0	0.00	37.10	1	669	0.15%
2022/09/16	0	37.20	0	0.00	37.15	0	712	0.00%
2022/09/14	22.1	37.24	0	0.00	37.15	22.1	727	3.03%
2022/09/13	1	37.40	0	0.00	37.30	1	731	0.14%
2022/09/08	50	37.48	0	0.00	37.50	50	734	6.81%
2022/09/07	5	37.21	0	0.00	37.25	5	733	0.68%
2022/09/05	0	37.15	0	0.00	37.20	0	745	0.00%
2022/09/02	2	37.15	0	0.00	37.05	2	745	0.27%
2022/09/01	3	37.10	0	0.00	37.15	3	743	0.40%
2022/08/31	2	37.10	0	0.00	37.15	2	730	0.27%
2022/08/30	0	37.30	0	37.30	37.30	0	713	0.00%
2022/08/29	1	37.15	2	37.25	37.30	-1	703	-0.14%
2022/08/26	5	37.57	2	37.35	37.70	3	688	0.44%
2022/08/25	0	39.12	2	39.28	39.15	-2	627	-0.32%
2022/08/24	1	38.70	6	39.04	39.15	-5	593	-0.84%
2022/08/23	0	0.00	1.2	38.11	38.15	-1.2	567	-0.21%
2022/08/22	0	0.00	2	38.10	37.95	-2	562	-0.36%
2022/08/19	2	37.95	0	0.00	37.95	2	564	0.35%
2022/08/17	0	37.30	0	0.00	37.30	0	551	0.00%
2022/08/16	8	37.10	0	0.00	37.30	8	550	1.45%
2022/08/12	46.1	37.06	0	0.00	37.05	46.1	540	8.52%
2022/08/11	0.1	37.45	0	0.00	37.35	0.1	529	0.01%
2022/08/10	0	37.35	1	37.25	37.40	-1	530	-0.19%
2022/08/09	1	37.75	0	0.00	37.45	1	533	0.19%
2022/08/08	1	37.80	0	0.00	37.90	1	536	0.19%
2022/08/04	0.1	37.55	0	0.00	37.50	0.1	534	0.01%
2022/08/02	1	37.20	0	0.00	37.50	1	535	0.19%
2022/07/29	1	37.30	0	0.00	37.25	1	542	0.18%
2022/07/26	0.1	36.80	0	0.00	36.70	0.1	541	0.01%
2022/07/25	0.2	36.75	0	0.00	36.70	0.2	548	0.04%
2022/07/18	5	36.40	0	0.00	36.40	5	571	0.87%
2022/07/14	0	0.00	4	36.70	36.80	-4	565	-0.71%
2022/07/13	1.1	36.31	4	36.91	36.85	-3	565	-0.52%
2022/07/12	0	0.00	25.1	37.43	37.50	-25.1	551	-4.55%
2022/07/11	3	37.43	0	0.00	37.45	3	538	0.56%
2022/07/08	26	37.25	0	0.00	37.50	26	540	4.81%
2022/07/07	0.1	37.40	63	37.60	37.30	-62.9	540	-11.63%
2022/07/06	1	37.70	37	37.70	37.60	-36	539	-6.67%
2022/07/04	0	0.00	1	38.00	37.80	-1	546	-0.18%
2022/07/01	0.1	37.65	4	37.71	37.55	-4	552	-0.71%
2022/06/30	17	37.46	1	37.55	37.55	16	560	2.86%
2022/06/29	5	37.38	0	0.00	37.50	5	558	0.89%
2022/06/28	1	37.50	30	37.43	37.45	-29	569	-5.09%
2022/06/27	1.1	37.27	0	0.00	37.40	1.1	575	0.18%
2022/06/24	1	37.25	43	37.61	37.90	-42	564	-7.44%
2022/06/23	3	36.93	0	0.00	37.05	3	560	0.54%
2022/06/22	1	37.00	3	37.05	37.20	-2	568	-0.35%
2022/06/21	3	37.20	1	37.20	37.35	2	595	0.34%
2022/06/17	10	37.15	0	0.00	37.10	10	637	1.57%
2022/06/16	25	37.31	0	0.00	37.25	25	669	3.73%
2022/06/14	4.1	37.30	0	0.00	37.05	4.1	715	0.57%
2022/06/13	16.1	37.70	1	37.70	37.65	15.1	704	2.14%
2022/06/09	1	38.20	0	0.00	38.25	1	710	0.14%
2022/06/07	0	0.00	1	38.20	38.20	-1	718	-0.14%
2022/06/06	0	0.00	3	38.08	38.35	-3	722	-0.42%
2022/06/02	15	38.20	0	0.00	38.40	15	731	2.05%
2022/05/30	3	38.35	1	38.35	38.40	2	748	0.27%
2022/05/27	0	0.00	7	38.05	38.15	-7	744	-0.94%
2022/05/23	0	37.55	0	0.00	37.65	0	765	0.00%
2022/05/20	0.1	37.65	3.4	37.69	37.60	-3.3	769	-0.43%
2022/05/19	1	37.00	0	0.00	37.30	1	763	0.13%
2022/05/18	2.1	37.70	0	0.00	37.70	2.1	764	0.27%
2022/05/16	5	37.10	0.7	37.60	37.35	4.3	760	0.57%
2022/05/13	0	37.20	0	0.00	37.30	0	755	0.00%
2022/05/12	9.1	37.01	0	0.00	36.85	9.1	751	1.20%
2022/05/11	6.1	37.20	3	37.15	37.20	3.1	747	0.41%
2022/05/10	2.1	37.15	0	0.00	37.40	2.1	749	0.27%
2022/05/09	2.1	37.20	0	0.00	37.20	2.1	749	0.27%
2022/05/06	26	37.28	1	37.35	37.40	25	748	3.34%
2022/05/04	1.2	37.53	0	0.00	37.50	1.2	762	0.16%
2022/05/03	1	37.65	0	0.00	37.75	1	766	0.13%
2022/04/29	0	0.00	2	37.70	38.20	-2	767	-0.26%
2022/04/28	2	37.50	0	0.00	37.80	2	767	0.26%
2022/04/27	1	37.30	1	37.45	37.30	0	766	0.00%
2022/04/25	0	0.00	2	37.30	37.35	-2	769	-0.26%
2022/04/22	5	37.50	0	0.00	37.55	5	765	0.65%
2022/04/21	0.1	37.75	2	37.65	37.60	-1.9	768	-0.25%
2022/04/20	0	0.00	1	37.50	37.45	-1	773	-0.13%
2022/04/18	1.1	37.31	0	0.00	37.30	1.1	788	0.13%
2022/04/15	9	37.40	0	0.00	37.35	9	789	1.14%
2022/04/14	0	37.55	0	0.00	37.45	0	791	0.00%
2022/04/13	0.2	37.45	0	0.00	37.50	0.2	788	0.02%
2022/04/12	0.2	37.55	0	0.00	37.35	0.2	785	0.03%
2022/04/11	6	37.61	7	38.20	37.55	-1	782	-0.13%
2022/04/07	3.4	38.00	0	0.00	37.70	3.4	773	0.44%
2022/04/06	0.2	38.16	0	0.00	38.10	0.2	758	0.03%
2022/04/01	0.4	38.55	0	0.00	38.40	0.4	743	0.05%
2022/03/31	0.1	38.93	0	0.00	38.50	0.1	737	0.01%
2022/03/30	0.3	38.90	0	0.00	38.95	0.3	722	0.03%
2022/03/29	0.1	39.20	0	0.00	39.20	0.1	711	0.01%
2022/03/25	0.1	39.28	0	39.30	39.20	0.1	683	0.01%
2022/03/24	0	0.00	2.1	39.29	39.40	-2.1	667	-0.31%
2022/03/23	5	39.10	0	0.00	39.15	5	639	0.78%
2022/03/21	0.2	38.80	0.5	39.02	38.85	-0.3	585	-0.05%
2022/03/18	0.1	38.05	6.8	38.48	38.70	-6.7	551	-1.21%
2022/03/17	0.2	37.60	0	0.00	37.80	0.2	518	0.04%
2022/03/16	2	37.00	4	37.10	37.25	-2	500	-0.40%
2022/03/15	1	37.25	0	0.00	37.15	1	494	0.20%
2022/03/11	0	0.00	1	37.10	36.95	-1	487	-0.21%
2022/03/10	0	0.00	50	37.10	37.25	-50	482	-10.36%
2022/03/09	2	37.08	0	0.00	37.10	2	482	0.41%
2022/03/08	2.2	36.88	2	36.78	36.80	0.2	479	0.03%
2022/03/07	2	36.90	0	0.00	37.00	2	472	0.42%
2022/03/03	1.3	37.62	0	0.00	37.65	1.3	460	0.27%
2022/03/02	0.1	37.35	0	0.00	37.20	0.1	455	0.02%
2022/03/01	0	0.00	1	37.10	37.20	-1	452	-0.22%
2022/02/25	1	37.00	0	0.00	37.05	1	447	0.22%
2022/02/21	0.1	37.60	0	0.00	37.45	0.1	426	0.02%
2022/02/18	1	37.40	0	0.00	37.50	1	431	0.23%
2022/02/16	0.1	37.50	0	0.00	37.40	0.1	436	0.01%
2022/02/11	1	37.55	0	0.00	37.55	1	461	0.22%
2022/02/10	1	37.45	0	0.00	37.55	1	473	0.21%
2022/02/09	0	0.00	8	37.55	37.45	-8	480	-1.67%
2022/01/26	1	37.10	0	0.00	37.05	1	461	0.22%
2022/01/24	0.1	37.40	0	0.00	37.25	0.1	450	0.02%
2022/01/19	1	37.25	0	0.00	37.25	1	436	0.23%
2022/01/18	0.2	37.55	0	0.00	37.30	0.2	430	0.03%
2022/01/12	0.1	37.55	0	0.00	37.60	0.1	445	0.02%
2022/01/10	0.1	37.65	0	0.00	37.50	0.1	445	0.01%
2022/01/06	0.2	37.80	0	0.00	37.60	0.2	445	0.04%
2022/01/04	0.1	37.88	0	0.00	37.75	0.1	472	0.02%
2021/12/30	1	37.80	0	0.00	37.90	1	479	0.21%
2021/12/29	0.1	37.90	0	0.00	37.90	0.1	481	0.02%
2021/12/24	0.1	37.80	0	0.00	37.65	0.1	533	0.01%
2021/12/21	0.1	37.80	0	0.00	37.80	0.1	575	0.01%
2021/12/20	2	38.00	0	0.00	37.80	2	584	0.34%
2021/12/17	1.2	37.47	10	37.50	37.60	-8.9	582	-1.52%
2021/12/15	0.1	37.68	7	37.55	37.50	-6.9	588	-1.17%
2021/12/14	1	37.50	0	0.00	37.60	1	588	0.17%
2021/12/13	0.1	37.70	0	0.00	37.65	0.1	587	0.03%
2021/12/10	0.2	37.75	0	0.00	37.60	0.2	584	0.03%
2021/12/08	0	0.00	3	37.60	37.60	-3	588	-0.51%
2021/12/07	1	37.50	0	0.00	37.55	1	587	0.17%
2021/12/03	1	37.65	0	0.00	37.65	1	594	0.17%
2021/12/02	1	37.65	0	0.00	37.70	1	595	0.17%
2021/11/29	0.2	37.65	0	0.00	37.55	0.2	601	0.03%
2021/11/26	8	37.51	0	0.00	37.50	8	600	1.33%
2021/11/25	5	37.70	0	0.00	37.70	5	597	0.84%
2021/11/23	0	0.00	3	37.75	37.75	-3	603	-0.50%
2021/11/22	0	0.00	3	37.90	38.00	-3	608	-0.49%
2021/11/19	2	37.65	0	0.00	37.65	2	609	0.33%
2021/11/12	0.2	37.80	3	37.75	37.80	-2.8	645	-0.43%
2021/11/11	12	37.75	0	0.00	37.75	12	643	1.87%
2021/11/10	0.2	37.95	11	37.79	37.85	-10.8	646	-1.67%
2021/11/09	2	38.00	1	38.00	38.05	1	635	0.16%
2021/11/08	3.4	38.17	0	0.00	38.15	3.4	625	0.54%
2021/11/01	5	38.75	1	38.75	38.65	4	642	0.62%
2021/10/28	0	0.00	2	38.25	38.40	-2	642	-0.31%
2021/10/26	1.4	38.50	1	38.50	38.55	0.4	651	0.06%
2021/10/25	1	38.15	0	0.00	38.25	1	650	0.15%
2021/10/21	1	38.50	0	0.00	37.30	1	646	0.15%
2021/10/18	1	39.25	0.9	39.25	39.25	0.1	629	0.02%
2021/10/15	1	38.80	3	38.80	38.95	-2	624	-0.32%
2021/10/14	2	38.80	2	39.05	38.80	0	623	0.00%
2021/10/13	1	38.90	0	0.00	38.95	1	623	0.16%
2021/10/12	0	0.00	10	39.05	39.25	-10	617	-1.62%
2021/10/08	0	0.00	0.1	38.80	38.70	-0.1	594	-0.02%
2021/10/07	0	0.00	0.4	38.73	38.80	-0.4	595	-0.08%
2021/10/06	0	0.00	7	38.45	38.30	-7	595	-1.18%
2021/10/05	1	38.30	3	38.20	38.35	-2	607	-0.33%
2021/10/04	2	38.63	3.3	39.16	38.40	-1.3	611	-0.22%
2021/10/01	0	0.00	5	38.70	38.55	-5	587	-0.85%
2021/09/30	2	38.45	0	0.00	38.70	2	576	0.35%
2021/09/29	2.4	38.30	6.3	38.55	38.15	-3.9	571	-0.68%
2021/09/28	0	0.00	6	38.28	38.40	-6	556	-1.08%
2021/09/27	0	0.00	1	38.15	38.10	-1	552	-0.18%
2021/09/16	3.5	37.86	0	0.00	37.80	3.5	565	0.62%
2021/09/15	2	37.85	0	0.00	37.65	2	566	0.35%
2021/09/13	0.1	37.55	0	0.00	37.70	0.1	578	0.02%
2021/09/10	10	37.40	12	37.40	37.45	-2	582	-0.34%
2021/09/08	10	37.50	0	0.00	37.35	10	582	1.72%
2021/09/07	20	37.65	2	37.60	37.70	18	585	3.07%
2021/09/06	5	37.75	0	0.00	37.65	5	586	0.85%
2021/09/01	0	0.00	1	37.80	37.80	-1	578	-0.17%
2021/08/30	1.1	37.17	0	0.00	37.25	1.1	570	0.19%
2021/08/27	2	36.95	0	0.00	37.10	2	569	0.35%
2021/08/26	1	37.05	0	0.00	37.00	1	569	0.18%
2021/08/25	3	37.03	0	0.00	37.10	3	569	0.53%
2021/08/24	7	36.75	0	0.00	36.75	7	567	1.23%
2021/08/20	0.2	38.00	0	0.00	37.85	0.2	559	0.04%
2021/08/19	3	37.87	0	0.00	37.90	3	550	0.55%
2021/08/17	1.1	38.27	0	0.00	38.20	1.1	534	0.20%
2021/08/13	16	38.50	0	0.00	38.40	16	539	2.97%
2021/08/11	0	0.00	15	38.55	38.55	-15	567	-2.65%
2021/08/06	1	38.60	0	0.00	38.65	1	641	0.16%
2021/07/28	0	0.00	1	38.50	38.60	-1	812	-0.12%
2021/07/23	1	38.60	0	0.00	38.55	1	954	0.10%
2021/07/21	0	38.60	0	0.00	38.60	0	979	0.00%
2021/07/16	0.1	38.74	0	0.00	38.60	0.1	997	0.01%
2021/07/14	1.2	38.49	0	0.00	38.50	1.2	1,014	0.12%
2021/07/08	0.5	38.95	0	0.00	38.95	0.5	1,025	0.04%
2021/07/07	0.1	38.75	0	0.00	38.80	0.1	1,024	0.01%
2021/07/06	1	38.80	0	0.00	38.75	1	1,036	0.10%
2021/07/01	0.3	38.78	0	0.00	38.60	0.3	1,047	0.03%
2021/06/30	0.2	38.85	0	0.00	38.70	0.2	1,052	0.02%
2021/06/29	4	38.43	0	0.00	38.60	4	1,067	0.37%
2021/06/23	0	0.00	1	39.10	39.10	-1	1,082	-0.09%
2021/06/21	1	38.35	0	0.00	38.35	1	1,089	0.09%
2021/06/18	0	38.65	1	38.60	38.60	-1	1,103	-0.09%
2021/06/16	2	38.48	0	0.00	38.60	2	1,146	0.17%
2021/06/11	1	38.60	0	0.00	38.55	1	1,145	0.09%
2021/06/10	0	0.00	6	38.53	38.60	-6	1,149	-0.52%
2021/06/09	0.3	38.80	3	38.60	38.55	-2.8	1,148	-0.24%
2021/06/08	5	38.47	0	0.00	38.55	5	1,155	0.43%
2021/06/07	0	0.00	2	38.60	38.55	-2	1,165	-0.17%
2021/06/03	0	0.00	3	38.90	38.95	-3	1,173	-0.26%
2021/06/02	3.3	39.10	3	39.10	39.10	0.3	1,180	0.02%
2021/05/31	1	39.10	2.4	38.92	39.00	-1.4	1,181	-0.11%
2021/05/28	4.8	38.61	0	0.00	38.50	4.8	1,180	0.41%
2021/05/27	1.1	38.46	0	0.00	38.35	1.1	1,185	0.09%
2021/05/26	1.5	38.60	0	0.00	38.60	1.5	1,199	0.13%
2021/05/25	4	38.86	0	0.00	38.65	4	1,203	0.33%
2021/05/24	3.1	38.92	0	0.00	38.75	3.1	1,222	0.25%
2021/05/21	0	0.00	1	39.10	38.95	-1	1,224	-0.08%
2021/05/20	0	0.00	12	38.87	38.95	-12	1,230	-0.98%
2021/05/19	0.2	38.20	1	38.45	38.55	-0.8	1,217	-0.07%
2021/05/18	2	37.85	4	37.70	37.90	-2	1,221	-0.16%
2021/05/17	4	37.28	1	37.65	36.60	3	1,212	0.25%
2021/05/14	1	38.10	1	38.85	38.55	0	1,169	0.00%
2021/05/13	2	37.20	1	38.20	37.60	1	1,146	0.09%
2021/05/12	7.1	38.45	0	0.00	37.80	7.1	1,129	0.63%
2021/05/11	6	39.77	0	0.00	39.15	6	1,074	0.56%
2021/05/10	1	40.10	4	40.35	40.20	-3	1,055	-0.28%
2021/05/05	2.4	39.25	0	0.00	39.15	2.4	1,054	0.23%
2021/05/04	7	39.62	3	39.20	39.15	4	1,056	0.38%
2021/05/03	0	0.00	4.1	40.31	40.15	-4.1	1,027	-0.39%
2021/04/29	5.9	39.69	16	39.97	39.95	-10.1	1,004	-1.01%
2021/04/28	0.3	39.20	5	39.20	39.25	-4.7	972	-0.48%
2021/04/27	4	39.11	0.2	39.15	39.15	3.8	1,026	0.37%
2021/04/26	5	39.00	5	39.00	39.05	0	1,037	0.00%
2021/04/21	2	39.05	0	0.00	39.05	2	1,088	0.18%
2021/04/20	1	39.10	1	39.15	39.15	0	1,111	0.00%
2021/04/19	3	39.00	5.1	39.10	39.15	-2.1	1,122	-0.18%
2021/04/16	2.3	38.86	1	38.95	38.95	1.3	1,122	0.11%
2021/04/14	9	38.73	2	38.55	38.70	7	1,133	0.62%
2021/04/13	2	38.90	0	0.00	38.85	2	1,160	0.17%
2021/04/12	3	38.97	0	0.00	39.00	3	1,173	0.26%
2021/04/08	0	0.00	0.1	39.20	39.10	-0.1	1,174	0.00%
2021/04/07	3	38.85	1	38.75	38.90	2	1,182	0.17%
2021/04/06	3	38.70	1	38.75	38.75	2	1,185	0.17%
2021/04/01	1	38.50	0.1	38.85	38.60	0.9	1,187	0.08%
2021/03/31	5	38.93	1	38.85	38.85	4	1,178	0.34%
2021/03/30	1	39.00	2	39.03	39.10	-1	1,188	-0.08%
2021/03/29	1	39.20	0	0.00	39.25	1	1,182	0.08%
2021/03/26	2	39.25	0	0.00	39.25	2	1,191	0.17%
2021/03/25	2	39.18	0	0.00	39.25	2	1,250	0.16%
2021/03/24	2	39.30	3	39.25	39.20	-1	1,267	-0.08%
2021/03/23	1	39.05	1	39.05	39.00	0	1,267	0.00%
2021/03/22	0.3	38.98	36	38.90	39.10	-35.7	1,267	-2.81%
2021/03/19	1	38.30	0	0.00	38.30	1	1,245	0.08%
2021/03/18	0	0.00	2	38.55	38.50	-2	1,246	-0.16%
2021/03/15	3	38.50	1	38.45	38.55	2	1,276	0.16%
2021/03/11	2.1	38.61	1	38.70	38.70	1.1	1,286	0.09%
2021/03/10	3	38.58	0	0.00	38.60	3	1,291	0.23%
2021/03/09	0	0.00	2	38.50	38.55	-2	1,294	-0.15%
2021/03/08	2	38.48	0	0.00	38.35	2	1,303	0.15%
2021/03/03	1	38.45	0.4	38.53	38.60	0.6	1,325	0.04%
2021/03/02	0	0.00	1	38.75	38.60	-1	1,336	-0.07%
2021/02/26	3	38.45	2	38.58	38.75	1	1,352	0.07%
2021/02/25	0	0.00	22.1	38.63	38.65	-22.1	1,344	-1.64%
2021/02/24	4	38.50	8	38.76	38.55	-4	1,347	-0.30%
2021/02/23	2	38.10	0	0.00	38.10	2	1,334	0.15%
2021/02/22	0	0.00	1	38.05	37.95	-1	1,336	-0.07%
2021/02/19	1	37.55	1	37.55	37.80	0	1,341	0.00%
2021/02/18	0	0.00	2	37.48	37.70	-2	1,344	-0.15%
2021/02/17	3	36.40	0	0.00	36.70	3	1,332	0.23%
2021/02/05	0	0.00	1	36.30	36.25	-1	1,325	-0.08%
2021/02/03	1.5	36.23	1	36.05	36.10	0.5	1,350	0.04%
2021/02/02	1	36.15	2	36.13	36.15	-1	1,366	-0.07%
2021/02/01	0.1	36.50	2	36.03	36.10	-2	1,370	-0.14%
2021/01/29	3	36.18	0	0.00	36.20	3	1,364	0.22%
2021/01/28	2	36.38	1	36.30	36.15	1	1,353	0.07%
2021/01/27	16	36.50	2	36.50	36.50	14	1,338	1.05%
2021/01/26	2.1	36.53	7	36.68	36.55	-5	1,337	-0.37%
2021/01/25	0	0.00	3	36.80	36.80	-3	1,334	-0.22%
2021/01/22	4	36.56	0	0.00	36.80	4	1,371	0.29%
2021/01/21	6.1	37.10	7	36.81	36.60	-0.9	1,357	-0.06%
2021/01/20	10.1	36.88	7	36.81	36.80	3.1	1,334	0.23%
2021/01/19	3	37.78	1	37.70	37.70	2	1,267	0.16%
2021/01/18	2.2	38.01	2	38.00	37.80	0.2	1,257	0.01%
2021/01/15	0	0.00	2	38.40	38.15	-2	1,218	-0.16%
2021/01/14	0.2	38.60	5	38.40	38.50	-4.8	1,201	-0.40%
2021/01/13	7.1	38.39	0	0.00	38.45	7.1	1,201	0.59%
2021/01/12	5	38.47	0	0.00	38.40	5	1,187	0.42%
2021/01/11	4.6	38.47	2	38.68	38.80	2.6	1,174	0.22%
2021/01/08	0	0.00	3	38.80	38.80	-3	1,169	-0.26%
2021/01/06	3	38.50	0	0.00	38.60	3	1,176	0.25%
2021/01/04	3	38.48	0	0.00	38.60	3	1,175	0.26%
2020/12/30	8	38.65	0	0.00	38.85	8	1,184	0.68%
2020/12/29	0	0.00	6	38.60	38.70	-6	1,180	-0.51%
2020/12/28	1	38.65	0	0.00	38.60	1	1,186	0.08%
2020/12/25	2	38.83	1	38.80	38.80	1	1,182	0.08%
2020/12/24	0	0.00	6	38.89	38.90	-6	1,188	-0.50%
2020/12/23	0	0.00	1	38.65	38.60	-1	1,184	-0.08%
2020/12/22	12	38.55	9	38.66	38.50	3	1,228	0.24%
2020/12/21	9	39.03	9	38.82	38.85	0	1,275	0.00%
2020/12/18	2	38.35	2	38.30	38.50	0	1,234	0.00%
2020/12/17	4	38.31	0	0.00	38.55	4	1,247	0.32%
2020/12/16	0	0.00	1	38.25	38.75	-1	1,254	-0.08%
2020/12/15	4	38.11	1	38.50	38.10	3	1,258	0.24%
2020/12/14	2.1	38.45	2	38.65	38.50	0.1	1,273	0.00%
2020/12/11	8	38.15	0	0.00	38.15	8	1,296	0.62%
2020/12/10	9	38.33	9	38.40	38.25	0	1,306	0.00%
2020/12/09	4	38.46	4	38.53	38.40	0	1,385	0.00%
2020/12/08	2	38.53	0	0.00	38.45	2	1,861	0.11%
2020/12/07	1	38.50	0	0.00	38.50	1	1,968	0.05%
2020/12/04	31	38.55	0	0.00	38.55	31	2,019	1.53%
2020/12/03	2	38.60	10	38.70	38.65	-8	2,123	-0.38%
2020/12/02	1.1	38.62	0	0.00	38.65	1.1	2,368	0.05%
2020/12/01	0	0.00	3	39.05	38.85	-3	2,536	-0.12%
2020/11/30	1	39.35	1	39.30	39.20	0	2,534	0.00%
2020/11/27	1	39.45	4	39.65	39.55	-3	2,540	-0.12%
2020/11/26	0	0.00	4	39.68	39.50	-4	2,539	-0.16%
2020/11/25	1	39.20	2	39.30	39.15	-1	2,541	-0.04%
2020/11/19	0	0.00	1	39.15	39.20	-1	2,528	-0.04%
2020/11/18	0	0.00	4	38.91	39.00	-4	2,533	-0.16%
2020/11/17	1	38.40	0	0.00	38.50	1	2,528	0.04%
2020/11/16	3	38.47	1	38.70	38.40	2	2,598	0.08%
2020/11/13	1	38.35	1	38.70	38.55	0	2,612	0.00%
2020/11/12	8	38.51	0	0.00	38.40	8	2,617	0.31%
2020/11/11	3	38.83	1	38.85	38.85	2	2,619	0.08%
2020/11/10	0	0.00	2	38.45	38.45	-2	2,621	-0.08%
2020/11/09	2	38.05	0	0.00	38.10	2	2,643	0.08%
2020/11/05	1	38.05	0	0.00	37.95	1	2,667	0.04%
2020/11/04	2	37.83	0	0.00	37.75	2	2,732	0.07%
2020/11/03	1	37.85	0	0.00	37.80	1	2,747	0.04%
2020/11/02	4	37.88	1	37.85	37.85	3	2,747	0.11%
2020/10/30	2	38.58	1	38.65	38.00	1	2,750	0.04%
2020/10/21	0	0.00	15	37.85	38.00	-15	2,800	-0.54%
2020/10/20	1	37.55	3	37.60	37.55	-2	2,824	-0.07%
2020/10/19	1	37.65	2	37.75	37.65	-1	2,820	-0.04%
2020/10/16	4	37.89	1	37.85	37.65	3	2,823	0.11%
2020/10/15	7	37.82	0	0.00	37.85	7	2,839	0.25%
2020/10/14	1	37.95	0	0.00	38.00	1	2,851	0.04%
2020/10/12	2	38.00	0	0.00	38.10	2	2,904	0.07%
2020/10/07	0	0.00	1	38.50	38.50	-1	2,972	-0.03%
2020/10/05	1	37.90	0	0.00	37.95	1	3,069	0.03%
2020/09/30	0	0.00	1	38.30	37.95	-1	3,164	-0.03%
2020/09/29	1	38.65	0	0.00	38.00	1	3,173	0.03%
2020/09/25	1	38.00	0	0.00	37.65	1	3,197	0.03%
2020/09/24	5	38.34	8	38.85	38.15	-3	3,161	-0.09%
2020/09/23	10	39.49	0	0.00	39.40	10	3,110	0.32%
2020/09/22	6	40.10	8	40.10	39.95	-2	3,099	-0.06%
2020/09/21	2	40.45	0	0.00	40.30	2	3,082	0.06%
2020/09/18	0	0.00	1	40.75	40.60	-1	3,090	-0.03%
2020/09/16	2	40.80	0	0.00	40.60	2	3,131	0.06%
2020/09/15	3	40.85	1	40.95	40.80	2	3,167	0.06%
2020/09/14	1	40.70	1	41.25	41.30	0	3,174	0.00%
2020/09/11	48	42.43	33	42.61	41.45	15	3,097	0.48%
2020/09/10	1	40.65	8	41.12	41.15	-7	2,632	-0.27%
2020/09/09	13	39.60	10	39.80	39.70	3	2,538	0.12%
2020/09/08	14	41.43	6	40.75	40.60	8	2,499	0.32%
2020/09/07	4	41.51	4	41.65	41.60	0	2,409	0.00%
2020/09/04	6	39.31	19	39.68	40.00	-13	2,178	-0.60%
2020/09/03	0	0.00	2	37.25	37.25	-2	2,027	-0.10%
2020/09/02	9	37.34	0	0.00	37.25	9	2,064	0.44%
2020/09/01	0	0.00	1	37.40	37.50	-1	2,065	-0.05%
2020/08/31	5	37.55	0	0.00	37.50	5	2,069	0.24%
2020/08/28	8	37.61	0	0.00	37.60	8	2,060	0.39%
2020/08/24	2	37.68	0	0.00	37.90	2	2,126	0.09%
2020/08/21	1	37.95	0	0.00	37.95	1	2,143	0.05%
2020/08/20	13	37.66	2	37.55	37.70	11	2,147	0.51%
2020/08/19	4.1	38.64	0	0.00	38.60	4.1	2,098	0.20%
2020/08/18	3	38.70	1	38.95	38.95	2	2,109	0.09%
2020/08/17	1	38.75	0	0.00	38.75	1	2,127	0.05%
2020/08/14	2	38.45	11	38.43	38.80	-9	2,150	-0.42%
2020/08/13	7	38.84	0	0.00	38.70	7	2,182	0.32%
2020/08/12	2	39.65	0	0.00	39.45	2	2,219	0.09%
2020/08/11	4	39.80	0	0.00	39.75	4	2,306	0.17%
2020/08/10	0	0.00	5	40.48	40.15	-5	2,355	-0.21%
2020/08/07	1	38.75	1	38.70	38.65	0	2,371	0.00%
2020/08/06	1	39.00	0	0.00	39.05	1	2,372	0.04%
2020/08/05	2	38.85	0	0.00	39.20	2	2,386	0.08%
2020/08/04	8	38.88	3	38.90	38.85	5	2,399	0.21%
2020/08/03	2	39.40	2	39.30	38.85	0	2,434	0.00%
2020/07/31	4	39.60	3	39.65	39.30	1	2,452	0.04%
2020/07/30	1	39.20	7	39.34	39.45	-6	2,464	-0.24%
2020/07/29	0	0.00	12	39.00	38.65	-12	2,467	-0.49%
2020/07/28	21	38.57	2	38.48	38.20	19	2,466	0.77%
2020/07/27	13	39.01	16	39.22	38.90	-3	2,448	-0.12%
2020/07/24	6.1	39.52	0	0.00	39.40	6.1	2,440	0.25%
2020/07/23	1	40.05	0	0.00	40.05	1	2,420	0.04%
2020/07/21	7	40.20	16	40.13	40.20	-9	2,419	-0.37%
2020/07/20	3	39.20	12	39.21	39.50	-9	2,406	-0.37%
2020/07/17	12	39.05	3	39.40	39.00	9	2,408	0.37%
2020/07/16	1	40.00	0	0.00	39.95	1	2,405	0.04%
2020/07/15	23	40.42	4	40.40	40.45	19	2,396	0.79%
2020/07/14	11	41.29	3	40.92	41.35	8	2,364	0.34%
2020/07/13	1	40.60	0	0.00	40.60	1	2,344	0.04%
2020/07/10	14	40.71	17	40.80	40.45	-3	2,360	-0.13%
2020/07/09	18	40.90	25	40.74	41.95	-7	2,305	-0.30%
2020/07/08	2	39.53	2	39.55	39.85	0	2,239	0.00%
2020/07/07	4	39.58	5	39.74	39.50	-1	2,282	-0.04%
2020/07/06	0	0.00	15	39.90	39.80	-15	2,289	-0.66%
2020/07/03	2	39.68	0	0.00	39.70	2	2,287	0.09%
2020/07/01	34	39.52	0	0.00	39.40	34	2,300	1.48%
2020/06/30	0	0.00	18	39.52	39.35	-18	2,298	-0.78%
2020/06/29	17	38.93	6	39.13	39.45	11	2,304	0.48%
2020/06/24	2	39.53	28	39.64	39.00	-26	2,284	-1.14%
2020/06/23	22	38.58	2	38.90	39.00	20	2,272	0.88%
2020/06/22	11.3	38.97	23	38.89	38.00	-11.7	2,250	-0.52%
2020/06/19	17	37.95	0	0.00	38.50	17	2,220	0.77%
2020/06/18	8	37.40	2	37.40	37.40	6	2,225	0.27%
2020/06/17	1	37.60	0	0.00	37.55	1	2,237	0.04%
2020/06/15	0	0.00	11	37.44	37.80	-11	2,356	-0.47%
2020/06/12	0	0.00	3	37.30	37.35	-3	2,391	-0.13%
2020/06/11	4	37.96	19	37.93	37.65	-15	2,412	-0.62%
2020/06/10	7	37.87	4	38.00	38.00	3	2,496	0.12%
2020/06/09	4	38.05	6	38.05	37.90	-2	2,516	-0.08%
2020/06/08	18	37.68	0	0.00	37.55	18	2,506	0.72%
2020/06/03	2	37.55	0	0.00	37.75	2	2,594	0.08%
2020/06/02	2	37.70	16	37.70	37.60	-14	2,588	-0.54%
2020/06/01	0	0.00	1	37.90	37.80	-1	2,592	-0.04%
2020/05/29	0	0.00	3	37.70	37.80	-3	2,590	-0.12%
2020/05/28	2	37.13	0	0.00	37.00	2	2,582	0.08%
2020/05/27	2	37.43	0	0.00	37.55	2	2,582	0.08%
2020/05/26	1	37.60	6	37.77	37.70	-5	2,583	-0.19%
2020/05/25	16	36.98	5	37.57	37.75	11	2,575	0.43%
2020/05/22	6	37.14	1	37.05	37.05	5	2,556	0.20%
2020/05/21	9	37.15	0	0.00	37.00	9	2,537	0.35%
2020/05/20	2	36.60	8	36.75	36.65	-6	2,525	-0.24%
2020/05/19	5	38.00	16	37.50	37.35	-11	2,539	-0.43%
2020/05/18	18	36.70	2	37.30	37.60	16	2,506	0.64%
2020/05/15	0	0.00	2	36.30	36.20	-2	2,421	-0.08%
2020/05/14	6	35.58	4	35.33	35.20	2	2,369	0.08%
2020/05/13	0	0.00	2	34.85	34.65	-2	2,296	-0.09%
2020/05/12	1	34.65	19	34.39	34.40	-18	2,301	-0.78%
2020/05/11	20	34.29	7	34.22	34.45	13	2,328	0.56%
2020/05/08	8	34.28	23	34.09	34.05	-15	2,347	-0.64%
2020/05/07	2	33.88	1	34.05	34.40	1	2,366	0.04%
2020/05/06	0	0.00	1	33.85	33.60	-1	2,424	-0.04%
2020/05/05	0	0.00	5	33.32	33.35	-5	2,464	-0.20%
2020/05/04	4	32.84	0	0.00	32.75	4	2,478	0.16%
2020/04/30	2	32.80	18	32.80	33.05	-16	2,521	-0.63%
2020/04/29	11	32.57	27	32.65	32.55	-16	2,580	-0.62%
2020/04/28	0	0.00	2	32.70	32.50	-2	2,623	-0.08%
2020/04/27	20	32.49	1	32.35	32.35	19	2,660	0.71%
2020/04/23	2	31.93	0	0.00	32.10	2	2,675	0.07%
2020/04/22	1	31.65	4	31.05	31.90	-3	2,664	-0.11%
2020/04/21	12	32.09	25	32.10	31.75	-13	2,647	-0.49%
2020/04/20	6	32.43	0	0.00	32.40	6	2,655	0.23%
2020/04/17	19	33.13	2	32.75	32.60	17	2,637	0.64%
2020/04/16	13	32.98	32	32.47	32.70	-19	2,608	-0.73%
2020/04/15	15	32.29	1	32.25	32.65	14	2,568	0.55%
2020/04/14	11	32.17	10	32.35	32.35	1	2,523	0.04%
2020/04/13	32	32.09	0	0.00	32.20	32	2,495	1.28%
2020/04/10	11	31.49	3	31.70	31.50	8	2,454	0.33%
2020/04/08	2	29.95	0	0.00	30.10	2	2,378	0.08%
2020/04/07	4	29.66	2	29.75	29.70	2	2,358	0.08%
2020/04/01	0	0.00	2	29.30	29.40	-2	2,320	-0.09%
2020/03/27	10	29.13	0	0.00	29.00	10	2,300	0.43%
2020/03/26	5	28.79	0	0.00	28.90	5	2,269	0.22%
2020/03/25	13	29.12	1	29.15	28.90	12	2,253	0.53%
2020/03/24	1	28.35	0	0.00	28.35	1	2,217	0.05%
2020/03/23	3	27.48	15	26.41	27.60	-12	2,182	-0.55%
2020/03/19	5	26.81	22	26.00	25.95	-17	2,156	-0.79%
2020/03/18	1	28.75	2	28.80	28.60	-1	2,042	-0.05%
2020/03/17	2	29.00	9	28.77	28.85	-7	2,005	-0.35%
2020/03/16	8	29.98	2	30.05	29.75	6	1,953	0.31%
2020/03/13	25	29.92	5	29.85	30.90	20	1,919	1.04%
2020/03/12	5	31.90	0	0.00	32.00	5	1,817	0.28%
2020/03/11	2	33.85	20	33.88	33.15	-18	1,766	-1.02%
2020/03/10	23	32.63	12	32.54	33.05	11	1,728	0.64%
2020/03/06	0	0.00	15	34.15	34.25	-15	1,609	-0.93%
2020/03/04	10	34.05	0	0.00	34.15	10	1,600	0.62%
2020/03/03	16	33.85	0	0.00	33.70	16	1,589	1.01%
2020/02/27	9	33.94	2	33.90	33.85	7	1,531	0.46%
2020/02/26	0	0.00	19	34.41	34.40	-19	1,501	-1.27%
2020/02/24	20	34.05	0	0.00	34.20	20	1,462	1.37%
2020/02/21	2	34.20	0	0.00	34.10	2	1,449	0.14%
2020/02/20	0	0.00	1	34.35	34.35	-1	1,439	-0.07%
2020/02/19	1	34.60	15	35.67	34.60	-14	1,414	-0.99%
2020/02/18	15	34.75	15	34.75	34.75	0	1,344	0.00%
2020/02/13	0.1	33.90	0	0.00	33.90	0.1	1,343	0.00%
2020/02/12	2	33.95	0	0.00	33.95	2	1,338	0.15%
2020/02/11	15	33.95	0	0.00	34.10	15	1,330	1.13%
2020/02/10	1	33.30	12	33.17	33.10	-11	1,284	-0.86%
2020/02/07	3	33.83	1.6	33.96	33.75	1.4	1,241	0.11%
2020/02/06	16	34.55	4	34.49	34.60	12	1,187	1.01%
2020/02/05	7	33.51	21	33.36	33.35	-14	1,103	-1.27%
2020/02/04	9	32.25	0	0.00	32.35	9	1,034	0.87%
2020/02/03	0	0.00	111	31.70	32.50	-111	1,001	-11.08%	大賣/鉅額交易
2020/01/31	19	32.28	27	32.30	32.40	-8	938	-0.85%
2020/01/30	6	31.31	0	0.00	30.70	6	854	0.70%
2020/01/20	0	0.00	2	31.78	31.85	-2	793	-0.25%
2020/01/17	1	30.95	0	0.00	31.00	1	746	0.13%
2020/01/16	3	30.30	0	0.00	30.70	3	726	0.41%
2020/01/15	1	30.30	0	0.00	30.30	1	714	0.14%
2020/01/14	3	30.35	0	0.00	30.45	3	725	0.41%
2020/01/13	4	30.49	38	30.72	30.55	-34	728	-4.67%
2020/01/10	0	0.00	10	29.80	29.85	-10	687	-1.46%
2020/01/06	0	0.00	5	29.85	29.80	-5	720	-0.69%
2020/01/02	1	29.80	0	0.00	29.85	1	732	0.14%
2019/12/27	1	29.80	0	0.00	29.85	1	735	0.14%
2019/12/25	0	0.00	3	29.90	29.90	-3	743	-0.40%
2019/12/24	17	29.70	6	29.62	29.75	11	742	1.48%
2019/12/23	1	29.50	0	0.00	29.55	1	747	0.13%
2019/12/20	1	29.55	5	29.55	29.45	-4	777	-0.51%
2019/12/19	0	0.00	10	29.50	29.50	-10	849	-1.18%
2019/12/13	1	29.40	0	0.00	29.40	1	1,130	0.09%
2019/12/12	4	29.36	0	0.00	29.45	4	1,144	0.35%
2019/12/11	0	0.00	1	29.55	29.45	-1	1,188	-0.08%
2019/12/10	0	0.00	11	29.68	29.60	-11	1,200	-0.92%
2019/12/05	1	29.35	1	29.35	29.35	0	1,240	0.00%
2019/12/03	0	0.00	2	29.15	29.20	-2	1,258	-0.16%
2019/11/29	4	29.28	0	0.00	29.25	4	1,272	0.31%
2019/11/25	0	0.00	1	29.50	29.50	-1	1,378	-0.07%
2019/11/22	2	29.40	0	0.00	29.35	2	1,390	0.14%
2019/11/21	10	29.30	0	0.00	29.30	10	1,402	0.71%
2019/11/18	2	29.30	0	0.00	29.35	2	1,422	0.14%
2019/11/15	4	29.35	0	0.00	29.35	4	1,435	0.28%
2019/11/14	3	29.32	0	0.00	29.35	3	1,460	0.21%
2019/11/13	1	29.35	1	29.55	29.65	0	1,455	0.00%
2019/11/12	1	30.20	0	0.00	30.25	1	1,451	0.07%
2019/11/11	7	29.73	0	0.00	29.75	7	1,445	0.48%
2019/11/05	0	0.00	2	29.45	29.30	-2	1,468	-0.14%
2019/11/04	0.4	29.60	2	29.40	29.50	-1.6	1,480	-0.11%
2019/10/28	1	29.35	0	0.00	29.30	1	1,500	0.07%
2019/10/22	0	0.00	20	29.45	29.30	-20	1,529	-1.31%
2019/10/21	1	29.60	1	29.90	29.75	0	1,525	0.00%
2019/10/16	22	29.16	10	29.28	29.10	12	1,542	0.78%
2019/10/15	10	29.00	3	28.90	29.00	7	1,550	0.45%
2019/10/14	3	28.68	0	0.00	28.80	3	1,559	0.19%
2019/10/09	1	29.20	0	0.00	29.00	1	1,533	0.07%
2019/10/01	0	0.00	1	29.30	29.45	-1	1,666	-0.06%
2019/09/26	101.3	29.30	0	0.00	29.45	101.3	1,679	6.03%	大買/鉅額交易
2019/09/24	50	29.20	10	29.82	29.20	40	1,669	2.40%
2019/09/20	7	30.30	60	30.51	30.70	-53	1,560	-3.40%
2019/09/19	1	29.80	40	29.87	30.20	-39	1,461	-2.67%
2019/09/18	21.1	29.31	2	29.10	29.50	19.1	1,379	1.38%
2019/09/12	11	28.54	0	0.00	28.75	11	1,349	0.82%
2019/09/11	1.1	28.75	5	28.80	28.80	-3.9	1,372	-0.28%
2019/09/10	10.1	28.78	0	0.00	28.85	10.1	1,374	0.73%
2019/09/09	0	0.00	2	28.30	28.30	-2	1,347	-0.15%
2019/09/05	0	0.00	3	28.25	28.20	-3	1,339	-0.22%
2019/09/04	0	0.00	1	28.20	28.20	-1	1,339	-0.07%
2019/09/02	3	28.47	0	0.00	28.40	3	1,339	0.22%
2019/08/30	0.3	28.15	0	0.00	28.15	0.3	1,303	0.02%
2019/08/29	20.4	27.55	7	27.65	27.60	13.4	1,253	1.07%
2019/08/27	1	27.45	0	0.00	27.30	1	1,239	0.08%
2019/08/26	40.1	27.30	0	0.00	27.45	40.1	1,232	3.25%
2019/08/22	0	0.00	14	27.41	27.50	-14	1,226	-1.14%
2019/08/19	1	27.30	0	0.00	27.50	1	1,245	0.08%
2019/08/16	0	0.00	20	27.25	27.25	-20	1,247	-1.60%
2019/08/14	0	0.00	9	27.20	27.25	-9	1,220	-0.74%
2019/08/13	0.1	27.30	0	0.00	27.20	0.1	1,202	0.01%
2019/08/12	0.3	26.95	10	26.76	26.90	-9.7	1,175	-0.82%
2019/07/31	2	26.58	0	0.00	26.50	2	1,167	0.17%
2019/07/24	1	26.65	0	0.00	26.60	1	1,157	0.09%
2019/07/23	0	0.00	2	26.65	26.65	-2	1,138	-0.18%
2019/07/22	2	26.65	1	26.65	26.60	1	1,132	0.09%
2019/07/19	0	0.00	1	26.50	26.45	-1	1,142	-0.09%
2019/07/17	3.2	26.33	0	0.00	26.25	3.2	1,126	0.28%
2019/07/15	1	26.60	1	26.50	26.55	0	1,105	0.00%
2019/07/12	0.1	26.70	0	0.00	26.60	0.1	1,102	0.01%
2019/07/11	1	26.70	3.5	26.74	26.70	-2.5	1,107	-0.23%
2019/07/10	2.1	26.70	2	26.73	26.70	0.1	1,093	0.01%
2019/07/09	3	26.43	5	26.45	26.40	-2	1,080	-0.19%
2019/07/08	11	27.55	28	27.60	27.55	-17	1,042	-1.63%
2019/07/05	1	27.45	0	0.00	27.45	1	999	0.10%
2019/07/04	1	27.40	1	27.45	27.35	0	976	0.00%
2019/07/03	4	27.43	0	0.00	27.30	4	968	0.41%
2019/07/02	2	27.40	0	0.00	27.35	2	960	0.21%
2019/06/28	1	27.55	0	0.00	27.55	1	941	0.11%
2019/06/27	8	27.55	0	0.00	27.55	8	942	0.85%
2019/06/26	12	27.45	0	0.00	27.40	12	955	1.26%
2019/06/25	11	27.46	0	0.00	27.40	11	981	1.12%
2019/06/24	0	0.00	2	27.78	27.50	-2	971	-0.21%
2019/06/20	1	27.35	0	0.00	27.30	1	926	0.11%
2019/06/19	0	0.00	20	27.70	27.60	-20	901	-2.22%
2019/06/18	0	0.00	2	27.33	27.45	-2	863	-0.23%
2019/06/14	0	0.00	7	27.15	27.10	-7	852	-0.82%
2019/06/11	1	27.00	0	0.00	27.00	1	852	0.12%
2019/06/10	1	27.05	0	0.00	27.05	1	842	0.12%
2019/06/06	7	27.10	0	0.00	27.10	7	850	0.82%
2019/06/05	3	27.20	0	0.00	27.15	3	850	0.35%
2019/06/03	0	0.00	6	27.20	27.25	-6	876	-0.68%
2019/05/31	0	0.00	47	27.10	27.00	-47	878	-5.35%
2019/05/30	6.5	27.05	0	0.00	27.00	6.5	885	0.73%
2019/05/29	1	26.95	0	0.00	27.00	1	890	0.11%
2019/05/28	0	0.00	1	27.10	26.50	-1	887	-0.11%
2019/05/27	0	0.00	4	27.41	27.40	-4	864	-0.46%
2019/05/24	0	0.00	10	27.26	27.20	-10	853	-1.17%
2019/05/23	1	27.10	2	27.20	27.20	-1	857	-0.12%
2019/05/21	0	0.00	1	27.00	26.95	-1	841	-0.12%
2019/05/17	3	26.55	0	0.00	26.60	3	841	0.36%
2019/05/15	4	26.45	0	0.00	26.45	4	839	0.48%
2019/05/14	4	26.48	0	0.00	26.45	4	834	0.48%
2019/05/13	6	26.54	0	0.00	26.50	6	825	0.73%
2019/05/08	1	26.65	0	0.00	26.70	1	822	0.12%
2019/05/07	2	26.73	2	26.70	26.75	0	822	0.00%
2019/05/03	10	27.00	0	0.00	26.85	10	832	1.20%
2019/05/02	1	26.80	1	27.05	26.80	0	826	0.00%
2019/04/24	0	0.00	1	26.95	26.85	-1	849	-0.12%
2019/04/17	1	26.45	0	0.00	26.45	1	828	0.12%
2019/04/12	0	0.00	4	26.50	26.45	-4	811	-0.49%
2019/04/11	1	26.25	0	0.00	26.25	1	798	0.13%
2019/04/10	7	26.45	0	0.00	26.40	7	787	0.89%
2019/04/08	0	0.00	1	26.40	26.40	-1	792	-0.13%
2019/04/03	0	0.00	1	26.50	26.40	-1	793	-0.13%
2019/04/02	0	0.00	1	26.50	26.45	-1	791	-0.13%
2019/03/29	1	26.35	1	26.45	26.45	0	772	0.00%
2019/03/28	0	0.00	64.2	26.40	26.40	-64.2	779	-8.24%
2019/03/27	0	0.00	1	26.60	26.55	-1	773	-0.13%
2019/03/22	1	26.15	0	0.00	26.20	1	749	0.13%
2019/03/21	0	0.00	3	26.32	26.30	-3	744	-0.40%
2019/03/20	1	26.15	14	26.25	26.20	-13	743	-1.75%
2019/03/19	0	0.00	0.3	26.25	26.20	-0.3	747	-0.04%
2019/03/18	0	0.00	2	26.28	26.35	-2	747	-0.27%
2019/03/15	2	26.00	1	26.10	26.00	1	735	0.14%
2019/03/11	2	26.05	2	26.00	26.05	0	762	0.00%
2019/03/08	1	26.15	6	26.25	26.30	-5	763	-0.66%
2019/03/07	0	0.00	11	26.40	26.30	-11	803	-1.37%
2019/03/06	1	26.35	1	26.45	26.50	0	802	0.00%
2019/03/05	1.1	26.07	1	26.05	26.10	0.1	802	0.02%
2019/03/04	2	25.85	0	0.00	25.85	2	804	0.25%
2019/02/26	3	25.73	0	0.00	25.70	3	826	0.36%
2019/02/20	45	25.80	0	0.00	25.75	45	835	5.39%
2019/02/19	1	25.70	5	25.85	25.70	-4	835	-0.48%
2019/02/18	1	25.70	0	0.00	25.70	1	849	0.12%
2019/02/15	0	0.00	1	25.85	25.80	-1	872	-0.11%
2019/01/29	0	0.00	1	25.45	25.55	-1	1,129	-0.09%
2019/01/24	5	25.15	1	25.40	25.25	4	1,139	0.35%
2019/01/21	6	25.15	0	0.00	25.15	6	1,134	0.53%
2019/01/11	0	0.00	1	25.40	25.40	-1	1,224	-0.08%
2019/01/07	5	25.15	0	0.00	25.15	5	1,257	0.40%
2018/12/28	30	25.05	0	0.00	25.05	30	1,336	2.25%
2018/12/27	1	25.10	0	0.00	25.05	1	1,349	0.07%
2018/12/26	1	25.05	0	0.00	25.05	1	1,373	0.07%
2018/12/25	1	25.10	0	0.00	25.15	1	1,369	0.07%
2018/12/21	4	25.10	1	25.10	25.10	3	1,424	0.21%
2018/12/18	0	0.00	3	25.35	25.25	-3	1,471	-0.20%
2018/12/14	0	0.00	1	25.60	25.60	-1	1,536	-0.07%
2018/12/13	15	25.58	1	25.60	25.65	14	1,564	0.89%
2018/12/12	1	25.40	0	0.00	25.50	1	1,586	0.06%
2018/12/11	2	25.50	1	25.55	25.50	1	1,577	0.06%
2018/12/10	2	25.35	0	0.00	25.30	2	1,572	0.13%
2018/12/06	3	25.22	0	0.00	25.20	3	1,573	0.19%
2018/12/03	8	25.60	0	0.00	25.55	8	1,559	0.51%
2018/11/30	11	25.51	0	0.00	25.45	11	1,553	0.71%
2018/11/29	0	0.00	4	25.76	25.80	-4	1,522	-0.26%
2018/11/28	13	25.57	0	0.00	25.70	13	1,514	0.86%
2018/11/27	1	25.85	0	0.00	25.75	1	1,493	0.07%
2018/11/23	1	26.20	0	0.00	26.25	1	1,464	0.07%
2018/11/19	1	26.50	0	0.00	26.50	1	1,425	0.07%
2018/11/14	1	26.45	1	26.75	26.75	0	1,403	0.00%
2018/11/13	3	26.50	0	0.00	26.55	3	1,377	0.22%
2018/11/08	1	26.85	27	26.89	26.75	-26	1,357	-1.92%
2018/11/07	8	27.56	6	27.46	27.00	2	1,310	0.15%
2018/11/06	8	26.20	0	0.00	26.20	8	1,132	0.71%
2018/11/05	1	26.00	0	0.00	26.25	1	1,126	0.09%
2018/11/02	0	0.00	1	26.40	26.35	-1	1,123	-0.09%
2018/11/01	0	0.00	20	26.05	26.10	-20	1,116	-1.79%
2018/10/31	2	26.10	0	0.00	26.10	2	1,117	0.18%
2018/10/30	0	0.00	20	25.95	25.95	-20	1,122	-1.78%
2018/10/29	0	0.00	1	25.95	25.90	-1	1,126	-0.09%
2018/10/26	1	26.00	28	26.06	26.10	-27	1,137	-2.37%
2018/10/25	1	25.95	0	0.00	25.90	1	1,123	0.09%
2018/10/22	0	0.00	1	26.50	26.80	-1	1,104	-0.09%
2018/10/18	0	0.00	3	26.15	26.10	-3	1,038	-0.29%
2018/10/17	2	26.15	0	0.00	26.25	2	1,047	0.19%
2018/10/16	3	26.40	3	26.20	26.25	0	1,042	0.00%
2018/10/15	1	25.85	0	0.00	25.80	1	1,014	0.10%
2018/10/12	0	0.00	1	26.00	26.05	-1	1,009	-0.10%
2018/10/11	6	25.95	1	26.45	25.85	5	993	0.50%
2018/10/09	1	26.40	0	0.00	26.55	1	933	0.11%
2018/10/05	2.2	26.35	7	26.61	26.65	-4.8	941	-0.51%
2018/10/04	0	0.00	1	26.95	26.90	-1	922	-0.11%
2018/10/02	0	0.00	1	26.60	26.65	-1	903	-0.11%
2018/09/28	26	27.38	1	27.40	26.80	25	940	2.66%
2018/09/26	1	26.75	0	0.00	26.85	1	905	0.11%
2018/09/25	1	27.10	0	0.00	27.15	1	903	0.11%
2018/09/21	3	26.75	1	26.45	26.85	2	859	0.23%
2018/09/20	1	26.20	1	26.40	26.15	0	803	0.00%
2018/09/19	1	26.30	0	0.00	26.30	1	800	0.12%
2018/09/18	0	0.00	11	26.03	26.00	-11	778	-1.41%
2018/09/10	6	25.10	0	0.00	25.80	6	846	0.71%
2018/09/06	23	25.56	0	0.00	25.45	23	883	2.60%
2018/09/05	1	25.55	20	25.58	25.60	-19	971	-1.96%
2018/09/04	1	25.65	0	0.00	25.65	1	972	0.10%
2018/08/30	1	25.80	0	0.00	25.70	1	1,009	0.10%
2018/08/29	6	25.90	0	0.00	25.80	6	1,015	0.59%
2018/08/27	1	25.85	0	0.00	25.90	1	1,038	0.10%
2018/08/22	1	25.95	0	0.00	25.80	1	1,203	0.08%
2018/08/21	1	25.85	0	0.00	25.90	1	1,244	0.08%
2018/08/20	1	25.85	0	0.00	25.85	1	1,251	0.08%
2018/08/17	10	25.80	0	0.00	25.70	10	1,265	0.79%
2018/08/15	1	25.75	0	0.00	25.70	1	1,286	0.08%
2018/08/13	28	25.91	0	0.00	25.70	28	1,319	2.12%
2018/08/10	0	0.00	1	26.30	26.10	-1	1,325	-0.08%
2018/08/07	1	26.45	0	0.00	26.40	1	1,418	0.07%
2018/08/01	0.3	26.00	0	0.00	26.00	0.3	1,726	0.02%
2018/07/30	4	25.78	0	0.00	25.75	4	1,775	0.23%
2018/07/20	3	25.60	0	0.00	25.65	3	2,117	0.14%
2018/07/18	2	25.85	0	0.00	25.75	2	2,330	0.09%
2018/07/13	1	25.90	0	0.00	25.80	1	2,531	0.04%
2018/07/12	1	25.95	2	26.00	25.95	-1	2,586	-0.04%
2018/07/10	1	25.90	0	0.00	25.95	1	2,730	0.04%
2018/07/09	0	0.00	1	26.75	26.80	-1	2,763	-0.04%
2018/07/05	1	26.30	0	0.00	26.25	1	2,943	0.03%
2018/07/04	2	26.65	0	0.00	26.50	2	3,276	0.06%
2018/07/03	0	0.00	5	26.90	26.75	-5	3,424	-0.15%
2018/06/27	2	26.95	3	27.05	26.90	-1	3,909	-0.03%
2018/06/21	5	27.01	1	27.10	26.95	4	4,032	0.10%
2018/06/20	10	27.20	0	0.00	26.95	10	4,022	0.25%
2018/06/19	12	27.25	1	27.25	27.10	11	4,011	0.27%
2018/06/15	2	27.00	0	0.00	27.20	2	4,002	0.05%
2018/06/14	2	27.60	0	0.00	27.20	2	3,975	0.05%
2018/06/13	2	27.05	7	27.71	27.70	-5	4,011	-0.12%
2018/06/08	2	27.35	0	0.00	27.15	2	3,913	0.05%
2018/06/06	2	27.50	0	0.00	27.35	2	3,922	0.05%
2018/06/05	2	27.65	0	0.00	27.50	2	3,908	0.05%
2018/06/04	10	27.95	0	0.00	27.65	10	3,903	0.26%
2018/05/25	1	26.70	1	26.65	26.65	0	3,689	0.00%
2018/05/23	1	26.80	20	26.88	26.85	-19	3,672	-0.52%
2018/05/17	4	26.63	4	26.80	26.60	0	3,604	0.00%
2018/05/16	10	27.10	58	27.05	27.00	-48	3,582	-1.34%
2018/05/15	21	26.93	6	27.13	26.90	15	3,576	0.42%
2018/05/14	19	27.34	2	27.20	27.25	17	3,549	0.48%
2018/05/10	1	29.20	9	29.09	29.15	-8	3,315	-0.24%
2018/05/09	18	28.76	0	0.00	28.75	18	3,239	0.56%
2018/05/03	3	28.93	0	0.00	28.75	3	3,139	0.10%
2018/05/02	1	28.70	0.2	28.60	28.45	0.8	3,093	0.03%
2018/04/30	1	29.70	0	0.00	29.50	1	3,032	0.03%
2018/04/27	1	29.00	0	0.00	29.35	1	3,007	0.03%
2018/04/26	15	29.22	2	28.75	28.70	13	2,950	0.44%
2018/04/25	6	29.35	4	29.29	30.10	2	2,822	0.07%
2018/04/24	5	28.50	10	28.40	28.25	-5	2,661	-0.19%
2018/04/23	6	29.08	2	29.15	28.80	4	2,608	0.15%
2018/04/20	1	29.50	25	29.00	29.15	-24	2,565	-0.94%
2018/04/17	10	28.00	1	28.85	28.75	9	2,347	0.38%
2018/04/16	0	0.00	2	27.80	27.95	-2	2,264	-0.09%
2018/04/13	1	28.20	2	28.20	28.20	-1	2,240	-0.04%
2018/04/12	4	29.00	0	0.00	28.85	4	2,198	0.18%
2018/04/11	5	29.06	20	29.09	29.10	-15	2,150	-0.70%
2018/04/10	33	29.12	7	29.89	28.55	26	1,988	1.31%
2018/04/09	3	27.95	2	28.50	28.50	1	1,642	0.06%
2018/04/03	2	28.60	60	27.95	28.30	-58	1,488	-3.90%
2018/04/02	1	27.60	20	27.43	27.55	-19	1,258	-1.51%
2018/03/31	2	26.80	0	0.00	26.95	2	1,182	0.17%
2018/03/30	8	27.10	20	28.15	26.95	-12	1,143	-1.05%
2018/03/29	0	0.00	77	27.16	27.05	-77	995	-7.73%
2018/03/23	0	0.00	2	26.00	26.00	-2	932	-0.21%
2018/03/21	5	26.30	0	0.00	26.20	5	991	0.50%
2018/03/19	0	0.00	3	26.65	26.60	-3	1,069	-0.28%
2018/03/14	0.5	26.15	0	0.00	26.15	0.5	1,117	0.05%
2018/03/09	5	25.46	0	0.00	25.60	5	1,077	0.46%
2018/03/08	9	25.29	0	0.00	25.45	9	1,079	0.83%
2018/03/06	2	25.55	0	0.00	25.50	2	1,096	0.18%
2018/03/05	2	25.30	0	0.00	25.20	2	1,117	0.18%
2018/03/02	15	25.47	0	0.00	25.40	15	1,114	1.35%
2018/02/07	0	0.00	5	25.05	25.20	-5	1,091	-0.46%
2018/02/06	1	25.00	13	25.11	25.00	-12	1,098	-1.09%
2018/02/05	1	25.95	0	0.00	26.00	1	1,061	0.09%
2018/01/31	5	26.25	2	26.10	26.40	3	1,056	0.28%
2018/01/30	2	26.30	0	0.00	26.40	2	1,056	0.19%
2018/01/26	0	0.00	2	26.65	26.70	-2	1,047	-0.19%
2018/01/25	15	26.27	0	0.00	26.30	15	1,036	1.45%
2018/01/24	25	26.35	0	0.00	26.35	25	1,030	2.43%
2018/01/19	75	26.34	0	0.00	26.30	75	999	7.50%
2018/01/11	0	0.00	4	26.50	26.55	-4	991	-0.40%
2018/01/10	0	0.00	5	26.35	26.55	-5	991	-0.50%
2018/01/04	0	0.00	8	26.48	26.50	-8	967	-0.83%