台汽電 (8926)-臺銀-高雄券商分點個股進出

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
46.75
漲跌
▲0.35
漲幅
+0.75%
成交量
2,185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－臺銀-高雄券商分點個股進出

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

臺銀-高雄券商分點個股進出
臺銀-高雄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
2024/05/07	5	46.60	0	0.00	46.75	5	6,350	0.08%
2024/05/06	5	46.50	4	46.53	46.40	1	6,319	0.02%
2024/05/03	10	46.36	1.2	46.41	46.45	8.8	6,289	0.14%
2024/05/02	1.1	47.03	1	47.30	47.30	0.1	6,214	0.00%
2024/04/30	11	47.60	7.1	47.74	47.55	4	6,172	0.06%
2024/04/29	8	47.74	7.1	48.05	47.95	0.9	6,149	0.01%
2024/04/26	9	48.04	1	48.20	47.85	8	6,114	0.13%
2024/04/25	7	47.94	7	48.40	48.25	0	6,068	0.00%
2024/04/24	3	48.23	19.7	48.36	48.80	-16.7	6,028	-0.28%
2024/04/23	16	48.40	0	0.00	48.50	16	5,949	0.27%
2024/04/22	3	47.73	2	47.58	47.20	1	5,827	0.02%
2024/04/19	5	48.60	12	47.27	47.55	-7	5,792	-0.12%
2024/04/18	6	49.22	8	49.34	49.15	-2	5,645	-0.04%
2024/04/17	27	48.86	61.1	48.51	49.15	-34.1	5,423	-0.63%
2024/04/16	17.1	46.82	3	46.30	46.30	14.1	5,102	0.28%
2024/04/15	1	48.45	18.5	48.27	47.70	-17.5	5,012	-0.35%
2024/04/12	7	47.19	29.2	47.29	47.70	-22.2	4,939	-0.45%
2024/04/11	1	47.94	0.2	47.55	47.40	0.8	4,887	0.02%
2024/04/10	1	48.20	1.1	48.58	47.65	-0.1	4,855	0.00%
2024/04/09	5	47.82	0	0.00	47.75	5	4,769	0.11%
2024/04/08	3	46.77	10	46.91	46.65	-7	4,681	-0.15%
2024/04/03	1.1	47.87	1.4	47.43	47.30	-0.3	4,622	-0.01%
2024/04/02	4.1	48.15	20.3	48.26	48.00	-16.2	4,590	-0.35%
2024/04/01	8.1	47.69	6	48.03	47.50	2.1	4,483	0.05%
2024/03/29	1	46.95	2	47.00	46.90	-1	4,424	-0.02%
2024/03/28	2	47.80	1.3	47.51	47.60	0.7	4,383	0.02%
2024/03/27	1	47.35	0	0.00	47.35	1	4,340	0.02%
2024/03/26	11	47.89	7.1	48.06	47.55	3.9	4,296	0.09%
2024/03/25	6	47.66	5.1	48.04	47.40	0.9	4,177	0.02%
2024/03/22	21.2	47.87	8	47.56	47.50	13.2	4,103	0.32%
2024/03/21	0.1	47.75	4	47.75	47.55	-3.9	4,015	-0.10%
2024/03/20	20.4	47.90	2	47.80	47.55	18.4	3,973	0.46%
2024/03/19	1	47.50	5.6	47.28	47.50	-4.6	3,891	-0.12%
2024/03/18	6.6	46.71	6.1	46.85	46.60	0.5	3,824	0.01%
2024/03/15	8.4	46.18	1	46.40	45.90	7.4	3,761	0.20%
2024/03/14	12.5	47.17	16	47.03	46.95	-3.6	3,687	-0.10%
2024/03/13	42.7	48.63	21	49.03	48.15	21.7	3,536	0.61%
2024/03/12	10	47.18	58.6	47.59	47.50	-48.6	2,986	-1.63%
2024/03/11	14	46.58	15	46.56	47.30	-1	2,717	-0.04%
2024/03/08	6	44.85	21	44.39	44.05	-15	2,449	-0.61%
2024/03/07	13	44.81	8	44.83	45.40	5	2,376	0.21%
2024/03/06	14.1	45.42	5	45.94	45.30	9.1	2,289	0.40%
2024/03/05	60.1	46.17	1	46.30	46.05	59.1	2,215	2.67%
2024/03/04	22.2	46.68	6	46.71	46.50	16.2	2,113	0.77%
2024/03/01	55.2	47.87	9	47.91	47.85	46.2	1,994	2.32%
2024/02/29	47	48.85	30	48.37	49.55	17	1,777	0.96%
2024/02/27	16	46.14	34	45.62	46.00	-18	1,269	-1.42%
2024/02/26	2	43.65	1	43.15	44.50	1	1,078	0.09%
2024/02/23	13	43.64	0	0.00	43.40	13	1,035	1.26%
2024/02/22	18	44.26	0	0.00	43.85	18	1,008	1.79%
2024/02/21	1	43.50	1.3	43.47	43.80	-0.3	959	-0.03%
2024/02/20	8	43.63	0.1	43.65	43.85	7.9	936	0.85%
2024/02/19	4.1	43.04	0	0.00	43.25	4.1	882	0.46%
2024/02/16	23	40.78	1.3	42.70	43.35	21.7	848	2.56%
2024/02/15	0	0.00	1.3	40.08	40.10	-1.3	757	-0.17%
2024/02/05	0	0.00	5	39.65	39.70	-5	759	-0.66%
2024/01/30	1	39.65	2	39.90	39.60	-1	796	-0.13%
2024/01/26	0	0.00	1	39.85	39.85	-1	807	-0.12%
2024/01/24	3	39.98	0	0.00	39.90	3	809	0.37%
2024/01/22	0.2	39.50	1	39.75	39.75	-0.8	806	-0.10%
2024/01/17	0	0.00	1	38.90	39.05	-1	803	-0.12%
2024/01/16	1	39.80	0	0.00	39.45	1	786	0.13%
2024/01/15	0	0.00	2	40.03	40.10	-2	780	-0.26%
2024/01/10	1.2	39.50	0	0.00	39.30	1.2	792	0.15%
2024/01/08	0.1	39.85	0.4	39.96	39.90	-0.3	792	-0.03%
2024/01/05	0.2	39.90	0	0.00	39.90	0.2	797	0.03%
2024/01/03	2	39.90	12.1	40.10	40.00	-10.1	830	-1.22%
2024/01/02	0	0.00	0.8	40.25	40.20	-0.8	826	-0.10%
2023/12/27	2	40.10	0	0.00	40.15	2	865	0.23%
2023/12/26	1	39.85	0.2	40.08	40.15	0.8	873	0.10%
2023/12/25	1	39.90	5.2	39.90	39.85	-4.2	869	-0.48%
2023/12/21	10	39.92	0	0.00	39.80	10	866	1.15%
2023/12/19	0	0.00	0.2	39.75	39.60	-0.2	871	-0.02%
2023/12/18	0.2	39.98	8	39.85	39.90	-7.8	872	-0.90%
2023/12/15	0	0.00	4.1	40.21	40.05	-4.1	889	-0.46%
2023/12/14	0	0.00	2.3	39.66	39.80	-2.3	886	-0.26%
2023/12/13	0	0.00	0.2	40.00	39.70	-0.2	881	-0.02%
2023/12/12	1	40.00	12	40.12	40.00	-11	869	-1.27%
2023/12/11	1	40.15	2.2	40.16	40.20	-1.2	862	-0.13%
2023/12/08	0	0.00	1	40.50	40.60	-1	853	-0.12%
2023/12/07	0	0.00	4	40.50	40.50	-4	855	-0.47%
2023/12/06	1	40.70	0.2	40.50	40.40	0.8	873	0.09%
2023/12/05	0	0.00	0.2	40.79	40.80	-0.2	871	-0.02%
2023/12/04	0.2	40.50	0	0.00	40.35	0.2	871	0.02%
2023/12/01	3	40.25	3	40.22	40.35	0	874	0.00%
2023/11/30	0	0.00	10	40.16	40.00	-10	891	-1.12%
2023/11/29	0	0.00	7	40.40	40.10	-7	886	-0.79%
2023/11/24	1	40.50	0	0.00	40.55	1	908	0.11%
2023/11/22	1	40.20	0	0.00	40.15	1	935	0.11%
2023/11/21	1	40.15	0	0.00	40.35	1	947	0.11%
2023/11/20	1	40.10	4.2	40.04	40.05	-3.2	950	-0.34%
2023/11/17	19	39.85	0	0.00	40.15	19	958	1.98%
2023/11/16	1	39.75	0	0.00	39.60	1	966	0.10%
2023/11/15	1	39.50	0	0.00	39.70	1	972	0.10%
2023/11/14	2.2	39.10	0.1	39.20	39.05	2.1	986	0.22%
2023/11/13	0	39.35	1	39.15	39.10	-1	1,003	-0.10%
2023/11/10	2.4	39.43	0	0.00	39.50	2.4	1,006	0.24%
2023/11/09	0.1	40.80	0	0.00	40.65	0.1	993	0.01%
2023/11/07	6	40.91	0	0.00	40.80	6	1,110	0.54%
2023/11/06	1.4	41.07	0	0.00	41.15	1.4	1,214	0.12%
2023/10/31	0	0.00	2.3	39.74	39.50	-2.3	1,350	-0.17%
2023/10/30	2	40.05	0	0.00	40.00	2	1,423	0.14%
2023/10/26	0	39.85	0	0.00	39.75	0	1,495	0.00%
2023/10/24	0.7	39.87	0	0.00	39.85	0.7	1,608	0.04%
2023/10/23	2	39.60	0.1	39.70	39.70	1.9	1,679	0.11%
2023/10/20	2.1	38.86	1.1	38.79	39.25	1	1,862	0.05%
2023/10/19	2	39.01	0	0.00	39.40	2	1,936	0.10%
2023/10/18	1.4	39.77	0	0.00	39.30	1.4	2,000	0.07%
2023/10/17	0	0.00	1	40.00	39.95	-1	2,058	-0.05%
2023/10/16	0.1	40.30	0	0.00	40.15	0.1	2,106	0.00%
2023/10/13	0	40.60	6	40.65	40.35	-6	2,154	-0.28%
2023/10/12	2	40.60	0	0.00	40.65	2	2,195	0.09%
2023/10/11	0	0.00	1	40.80	40.80	-1	2,212	-0.05%
2023/10/06	0	0.00	2	39.95	39.95	-2	2,225	-0.09%
2023/10/05	4	40.46	0	0.00	40.30	4	2,253	0.18%
2023/10/03	0.1	40.66	1	41.00	40.15	-0.9	2,330	-0.04%
2023/10/02	0.2	41.40	0	0.00	41.35	0.2	2,355	0.01%
2023/09/28	0.1	41.40	0	0.00	41.35	0.1	2,421	0.00%
2023/09/27	0.5	41.50	0	0.00	41.20	0.5	2,442	0.02%
2023/09/26	2	41.55	0	0.00	41.55	2	2,480	0.08%
2023/09/25	1	41.55	1	41.70	41.45	0	2,527	0.00%
2023/09/20	6	41.45	0	0.00	41.35	6	2,581	0.23%
2023/09/19	2	42.23	0	0.00	42.00	2	2,655	0.08%
2023/09/13	0	42.25	0	0.00	42.20	0	2,952	0.00%
2023/09/12	3	42.25	0	0.00	42.15	3	3,104	0.10%
2023/09/11	1.1	42.27	1.1	42.97	42.15	0	3,236	0.00%
2023/09/07	1	43.88	0	0.00	43.25	1	3,750	0.03%
2023/09/06	0.9	44.05	0	0.00	43.90	0.9	4,057	0.02%
2023/09/05	1	44.15	1.2	43.61	44.30	-0.2	4,273	0.00%
2023/09/04	0	43.05	0	0.00	43.40	0	4,298	0.00%
2023/09/01	0.1	43.30	0.2	43.30	43.15	-0.1	4,318	0.00%
2023/08/31	0.6	43.20	0.5	43.27	43.05	0.2	4,351	0.00%
2023/08/30	2	43.60	2.4	43.61	43.50	-0.4	4,364	-0.01%
2023/08/29	1	42.85	0	0.00	43.10	1	4,423	0.02%
2023/08/28	2.4	43.21	0	43.00	43.00	2.4	4,470	0.05%
2023/08/25	2	42.33	0.6	42.65	42.80	1.4	4,497	0.03%
2023/08/24	1	42.50	0	0.00	42.40	1	4,562	0.02%
2023/08/23	0.3	42.43	1	42.20	42.20	-0.7	4,601	-0.01%
2023/08/22	0	0.00	0.1	42.50	42.40	-0.1	4,658	0.00%
2023/08/21	0.3	42.90	0	0.00	42.90	0.3	4,673	0.01%
2023/08/18	1.2	42.98	0	0.00	42.90	1.2	4,689	0.03%
2023/08/17	4	42.50	1	43.50	43.40	3	4,700	0.06%
2023/08/16	0	0.00	3.2	42.97	42.70	-3.2	4,729	-0.07%
2023/08/15	1	43.60	0	0.00	43.55	1	4,826	0.02%
2023/08/14	1.6	43.00	8	43.40	43.00	-6.4	4,889	-0.13%
2023/08/11	5.2	44.33	11	44.32	44.20	-5.8	4,877	-0.12%
2023/08/10	4.4	44.93	1.1	45.09	45.05	3.3	4,841	0.07%
2023/08/09	2.1	47.60	0.2	47.00	47.05	1.9	4,758	0.04%
2023/08/08	1.5	48.92	0	0.00	48.35	1.5	4,716	0.03%
2023/08/07	6.3	49.36	0	0.00	49.45	6.3	4,733	0.13%
2023/08/04	2	49.50	4.8	49.75	49.50	-2.8	4,769	-0.06%
2023/08/02	13.2	49.90	2	49.20	49.25	11.2	4,851	0.23%
2023/08/01	1.3	50.69	0	0.00	50.60	1.3	4,952	0.03%
2023/07/31	9	51.52	4	52.35	51.40	5	4,955	0.10%
2023/07/28	1.1	52.18	1.1	52.01	52.00	0	4,962	0.00%
2023/07/27	5.3	50.99	11	51.07	50.90	-5.7	4,912	-0.12%
2023/07/26	3.1	51.70	4	52.88	51.70	-0.9	4,897	-0.02%
2023/07/25	4	53.08	18	53.22	53.10	-14	4,851	-0.29%
2023/07/24	1	51.60	3	51.50	51.80	-2	4,689	-0.04%
2023/07/21	2	49.25	0	0.00	49.90	2	4,643	0.04%
2023/07/20	1	53.60	2	54.20	53.70	-1	4,637	-0.02%
2023/07/19	3.1	52.47	1	52.80	52.20	2.1	4,628	0.04%
2023/07/18	1	53.80	0	0.00	53.60	1	4,693	0.02%
2023/07/17	2	53.55	1.2	53.40	53.40	0.8	4,711	0.02%
2023/07/14	2	52.30	7.5	52.67	52.50	-5.5	4,783	-0.11%
2023/07/13	1	52.10	0	0.00	52.00	1	4,986	0.02%
2023/07/12	4.1	52.01	0	0.00	51.90	4.1	5,135	0.08%
2023/07/11	6.4	52.65	0	0.00	52.60	6.4	5,158	0.12%
2023/07/10	4	53.53	1	53.10	53.50	3	5,200	0.06%
2023/07/07	2.1	51.42	0	0.00	52.50	2.1	5,387	0.04%
2023/07/06	8.1	52.87	3	52.67	52.40	5.1	5,358	0.09%
2023/07/05	3	54.33	1	54.40	53.90	2	5,350	0.04%
2023/07/04	7	53.99	0	0.00	54.10	7	5,359	0.13%
2023/07/03	8	54.81	4	54.60	54.60	4	5,351	0.08%
2023/06/30	0	0.00	1	54.90	55.20	-1	5,339	-0.02%
2023/06/29	2	54.70	0	0.00	54.70	2	5,383	0.04%
2023/06/28	1.3	54.94	0	0.00	54.60	1.3	5,430	0.02%
2023/06/27	7.3	56.18	3.2	55.59	54.90	4.1	5,457	0.08%
2023/06/26	3	57.30	4	56.95	56.90	-1	5,441	-0.02%
2023/06/21	3	55.63	6.3	55.70	56.10	-3.3	5,405	-0.06%
2023/06/20	2	54.75	7	54.96	54.90	-5	5,435	-0.09%
2023/06/19	7	54.26	5	54.26	54.10	2	5,502	0.04%
2023/06/16	8	55.87	4	56.32	54.90	4	5,672	0.07%
2023/06/15	4	55.88	4.4	56.22	55.70	-0.4	5,636	-0.01%
2023/06/14	7	56.59	15.1	56.59	55.40	-8.1	5,537	-0.15%
2023/06/13	9.5	53.68	12.4	53.59	54.50	-2.9	5,262	-0.05%
2023/06/12	20	53.62	28.7	53.18	53.60	-8.7	5,083	-0.17%
2023/06/09	54.3	49.99	13	50.28	50.20	41.3	4,815	0.86%
2023/06/07	3	49.32	3	49.37	49.30	0	4,619	0.00%
2023/06/06	4.3	49.52	2	49.40	49.30	2.3	4,595	0.05%
2023/06/05	2	50.00	1	49.95	49.90	1	4,562	0.02%
2023/06/02	4	50.48	3	51.10	50.10	1	4,543	0.02%
2023/06/01	0	0.00	1.2	49.39	49.65	-1.2	4,479	-0.03%
2023/05/31	2.5	49.63	0	0.00	50.50	2.5	4,431	0.06%
2023/05/30	4.7	50.05	0	0.00	49.60	4.7	4,380	0.11%
2023/05/29	3	50.93	5	51.46	51.00	-2	4,323	-0.05%
2023/05/26	11	50.76	2	51.00	50.50	9	4,280	0.21%
2023/05/25	1	52.40	2	52.00	51.90	-1	4,211	-0.02%
2023/05/24	0.1	52.20	0	0.00	52.10	0.1	4,182	0.00%
2023/05/23	2.2	52.05	0.1	52.20	52.20	2.2	4,152	0.05%
2023/05/22	2.1	52.06	2	52.05	52.20	0.1	4,115	0.00%
2023/05/19	6	52.57	9	51.79	50.90	-3	4,064	-0.07%
2023/05/18	1	50.70	11	50.97	51.30	-10	3,953	-0.25%
2023/05/17	0	0.00	3.1	49.91	50.30	-3.1	3,881	-0.08%
2023/05/16	2	49.48	2	49.88	49.40	0	3,830	0.00%
2023/05/15	2	49.28	0	0.00	49.05	2	3,803	0.05%
2023/05/12	1.1	49.31	5	49.61	49.60	-3.9	3,789	-0.10%
2023/05/11	7	49.24	7	49.39	49.40	0	3,766	0.00%
2023/05/10	5	49.14	1	49.45	49.50	4	3,709	0.11%
2023/05/09	11	50.25	3	49.83	49.75	8	3,664	0.22%
2023/05/08	5.2	51.84	10	51.32	51.70	-4.8	3,568	-0.14%
2023/05/05	5.1	49.56	0	0.00	49.35	5.1	3,400	0.15%
2023/05/04	6	49.00	1	49.40	50.00	5	3,382	0.15%
2023/05/03	4	49.04	0	0.00	48.95	4	3,337	0.12%
2023/05/02	2	48.63	0	0.00	49.50	2	3,331	0.06%
2023/04/28	0	0.00	1	48.20	48.50	-1	3,300	-0.03%
2023/04/27	4.1	48.00	0	0.00	47.85	4.1	3,271	0.13%
2023/04/26	6	48.12	2.2	48.30	48.45	3.8	3,248	0.12%
2023/04/25	7	48.57	0	0.00	48.20	7	3,219	0.22%
2023/04/24	3	48.92	2	49.00	48.95	1	3,159	0.03%
2023/04/21	1	49.35	5	48.75	48.35	-4	3,092	-0.13%
2023/04/20	0	48.45	0.1	48.45	48.55	-0.1	2,968	0.00%
2023/04/19	10	48.09	7	48.98	48.80	3	2,898	0.10%
2023/04/18	15	51.03	6	51.32	50.40	9	2,782	0.32%
2023/04/17	5	48.99	18	48.67	49.15	-13	2,551	-0.51%
2023/04/14	1	45.45	1	45.25	45.20	0	2,366	0.00%
2023/04/13	3	44.90	0	0.00	44.90	3	2,306	0.13%
2023/04/12	13	46.06	3.4	45.97	45.90	9.7	2,206	0.44%
2023/04/11	1	43.60	1	43.60	43.55	0	1,976	0.00%
2023/04/10	0.1	43.65	2	43.45	43.45	-1.9	1,953	-0.10%
2023/04/07	1	43.65	2	44.00	43.65	-1	1,883	-0.05%
2023/04/06	0	0.00	4	43.15	43.30	-4	1,849	-0.22%
2023/03/31	2	42.48	0	0.00	42.55	2	1,815	0.11%
2023/03/30	0	0.00	0.2	43.70	43.05	-0.2	1,778	-0.01%
2023/03/29	2.1	44.29	2.5	43.86	43.85	-0.5	1,711	-0.03%
2023/03/28	6	44.23	5	43.60	43.30	1	1,649	0.06%
2023/03/27	0	0.00	1	44.50	43.75	-1	1,586	-0.06%
2023/03/24	1	43.70	1.8	43.80	43.90	-0.8	1,514	-0.06%
2023/03/22	0	0.00	1	43.20	43.55	-1	1,320	-0.08%
2023/03/21	5	43.08	18.1	42.50	43.20	-13.1	1,207	-1.08%
2023/03/20	0	0.00	11	41.47	40.65	-11	965	-1.14%
2023/03/17	1	39.30	3	39.02	39.75	-2	859	-0.23%
2023/03/16	3	38.57	0	0.00	38.60	3	828	0.36%
2023/03/15	0	0.00	1.5	39.52	39.30	-1.5	815	-0.19%
2023/03/14	3	37.92	4.1	38.82	38.95	-1.1	759	-0.15%
2023/03/13	1	38.15	1	37.90	37.65	0	720	0.00%
2023/03/10	0	0.00	2.1	36.92	36.90	-2.1	673	-0.31%
2023/03/09	5	37.35	0	0.00	37.65	5	673	0.74%
2023/03/08	0	37.50	0.1	37.55	37.50	-0.1	682	-0.02%
2023/03/03	0	0.00	1	37.05	37.20	-1	719	-0.14%
2023/02/24	0	0.00	0.1	36.60	36.75	-0.1	1,129	-0.01%
2023/02/22	0	0.00	5	36.20	36.20	-5	1,165	-0.43%
2023/02/21	0	0.00	5.1	36.20	36.15	-5.1	1,177	-0.43%
2023/02/20	0	0.00	5	36.15	36.15	-5	1,186	-0.42%
2023/02/16	0	0.00	0	36.35	36.20	0	1,204	0.00%
2023/02/15	3	36.30	2	37.00	36.20	1	1,223	0.08%
2023/02/14	0	0.00	7	35.96	36.00	-7	1,226	-0.57%
2023/02/13	0	0.00	0.1	36.00	35.95	-0.1	1,238	-0.01%
2023/02/10	0	0.00	0.1	36.05	36.00	-0.1	1,237	-0.01%
2023/02/09	0	0.00	0.1	35.90	35.90	-0.1	1,234	-0.01%
2023/02/08	0	0.00	5	35.80	35.90	-5	1,230	-0.41%
2023/02/07	0	0.00	22	35.70	35.65	-22	1,224	-1.80%
2023/02/06	0	0.00	5	35.80	35.75	-5	1,217	-0.41%
2023/02/03	0	0.00	1	35.20	35.45	-1	1,203	-0.08%
2023/02/02	2	35.00	0.2	35.70	35.15	1.9	1,190	0.16%
2023/02/01	2	34.90	5	34.70	34.70	-3	1,166	-0.26%
2023/01/31	0	0.00	8	34.14	34.50	-8	1,162	-0.69%
2023/01/30	1	33.80	0	0.00	33.75	1	1,152	0.09%
2023/01/17	0.2	33.60	19	33.62	33.65	-18.8	1,148	-1.64%
2023/01/16	0.2	33.80	4	33.76	33.60	-3.8	1,150	-0.33%
2023/01/12	1	34.00	2	33.93	34.05	-1	1,198	-0.08%
2023/01/11	1	33.50	12	33.60	33.50	-11	1,192	-0.92%
2022/12/29	1.1	32.20	0	0.00	32.30	1.1	1,332	0.08%
2022/12/21	0	32.00	0	0.00	31.85	0	1,363	0.00%
2022/12/20	0.1	31.90	3	32.30	31.70	-3	1,367	-0.22%
2022/12/16	0.1	32.65	0	0.00	32.35	0.1	1,382	0.00%
2022/12/14	0.1	32.75	1	32.65	32.55	-1	1,381	-0.07%
2022/12/08	0	0.00	0.1	32.20	31.90	-0.1	1,347	-0.01%
2022/12/07	1.2	31.65	0	0.00	31.80	1.2	1,342	0.09%
2022/12/06	2.1	32.16	0	0.00	32.10	2.1	1,326	0.16%
2022/12/02	1	32.35	0	0.00	32.40	1	1,312	0.08%
2022/12/01	8.1	32.50	0	0.00	32.40	8.1	1,307	0.62%
2022/11/30	0	0.00	0.2	32.45	32.10	-0.2	1,293	-0.02%
2022/11/29	2	32.20	0.2	32.40	32.30	1.8	1,278	0.14%
2022/11/28	1	32.80	0.1	33.30	33.00	0.9	1,260	0.07%
2022/11/24	2.2	34.03	0.1	34.00	34.05	2	1,241	0.16%
2022/11/23	4	35.69	3.1	35.10	35.10	1	1,192	0.08%
2022/11/22	9	35.00	27.9	34.99	35.00	-18.9	1,002	-1.88%
2022/11/18	0.2	31.35	2	31.20	31.15	-1.8	894	-0.20%
2022/11/17	0	0.00	0.1	30.60	30.60	-0.1	911	-0.01%
2022/11/16	1	29.75	0.3	29.72	29.65	0.7	908	0.08%
2022/11/15	0	0.00	0.1	29.45	29.40	-0.1	903	-0.01%
2022/11/14	2.1	29.01	0	0.00	29.15	2.1	902	0.23%
2022/11/11	3.2	29.08	0	0.00	29.30	3.2	900	0.35%
2022/11/10	1	29.90	0.2	29.94	29.50	0.8	876	0.09%
2022/11/09	3	30.20	0	0.00	30.25	3	864	0.35%
2022/11/08	0	0.00	0.1	29.75	29.65	-0.1	862	-0.02%
2022/11/07	1.1	29.25	0.3	29.45	29.25	0.8	871	0.09%
2022/11/04	1.1	28.81	0	0.00	29.05	1.1	867	0.12%
2022/11/03	0	0.00	1	29.15	29.15	-1	869	-0.11%
2022/11/02	2	29.35	0	0.00	29.35	2	873	0.23%
2022/10/31	0.1	29.46	0	0.00	29.25	0.1	886	0.01%
2022/10/28	0.1	29.40	0.1	29.50	29.25	-0.1	888	-0.01%
2022/10/27	1	29.25	0	0.00	29.35	1	888	0.11%
2022/10/26	1	28.65	0	0.00	29.00	1	889	0.11%
2022/10/24	1	28.85	0.3	29.03	28.85	0.7	886	0.08%
2022/10/21	0.1	29.20	0	0.00	28.95	0.1	887	0.01%
2022/10/20	2.1	28.77	0	0.00	28.95	2.1	882	0.24%
2022/10/19	1	29.70	0	0.00	29.50	1	828	0.12%
2022/10/18	1.1	29.14	0	0.00	29.95	1.1	822	0.13%
2022/10/17	0.1	29.15	0.6	29.06	29.45	-0.5	815	-0.06%
2022/10/14	8	29.22	2	29.60	29.35	6	802	0.75%
2022/10/13	2.2	29.72	0	0.00	29.20	2.2	772	0.28%
2022/10/12	0.2	30.70	0	0.00	30.85	0.2	739	0.03%
2022/10/11	3.2	31.58	0.1	31.25	31.05	3	722	0.42%
2022/10/07	0.2	33.45	0	0.00	33.10	0.2	687	0.03%
2022/10/06	1.1	33.61	0	0.00	33.70	1.1	681	0.15%
2022/10/05	1.4	33.98	0	0.00	33.70	1.4	693	0.20%
2022/10/03	1.1	33.21	0	0.00	33.80	1.1	704	0.16%
2022/09/30	1.2	34.28	0	0.00	34.35	1.2	694	0.17%
2022/09/29	1	35.00	0	0.00	35.05	1	688	0.15%
2022/09/28	0.1	35.28	1	35.05	35.05	-0.9	683	-0.13%
2022/09/26	3.1	36.01	2.1	36.11	35.90	1	684	0.15%
2022/09/22	1	36.75	0	0.00	37.05	1	673	0.15%
2022/09/07	0	0.00	1	37.30	37.25	-1	733	-0.14%
2022/09/01	2	36.95	0	0.00	37.15	2	743	0.27%
2022/08/31	0.3	37.25	0	0.00	37.15	0.3	730	0.04%
2022/08/30	1	37.20	0	0.00	37.30	1	713	0.14%
2022/08/29	0	37.45	0	0.00	37.30	0	703	0.01%
2022/08/26	6.1	37.54	1	37.60	37.70	5.1	688	0.74%
2022/08/25	1	38.85	2	39.23	39.15	-1	627	-0.16%
2022/08/24	1	38.55	2	38.80	39.15	-1	593	-0.17%
2022/08/23	0	0.00	13	38.18	38.15	-13	567	-2.29%
2022/08/18	0	0.00	1	37.95	37.95	-1	564	-0.18%
2022/08/16	0.1	37.30	0	0.00	37.30	0.1	550	0.02%
2022/08/15	0.1	37.10	0	0.00	37.20	0.1	547	0.02%
2022/08/12	17.2	37.08	0	0.00	37.05	17.2	540	3.17%
2022/08/11	5.2	37.31	0	0.00	37.35	5.2	529	0.99%
2022/08/09	2.1	37.55	0	0.00	37.45	2.1	533	0.40%
2022/08/08	1	37.85	2	37.55	37.90	-1	536	-0.19%
2022/08/05	0.1	37.64	0	0.00	37.60	0.1	534	0.02%
2022/08/04	5	37.50	0	0.00	37.50	5	534	0.94%
2022/07/28	0	0.00	1	37.20	37.25	-1	539	-0.19%
2022/07/27	0	0.00	1.1	36.90	36.85	-1.1	537	-0.20%
2022/07/26	0.1	36.67	0	0.00	36.70	0.1	541	0.01%
2022/07/22	1.1	36.41	0	0.00	36.50	1.1	554	0.19%
2022/07/21	0.1	36.55	0	0.00	36.45	0.1	561	0.01%
2022/07/20	0.1	36.63	0	0.00	36.40	0.1	563	0.02%
2022/07/19	0.1	36.58	0	0.00	36.45	0.1	567	0.02%
2022/07/18	0.1	36.70	0	0.00	36.40	0.1	571	0.01%
2022/07/15	1	36.65	0	0.00	36.55	1	568	0.18%
2022/07/14	0.1	36.90	0.2	36.93	36.80	-0.2	565	-0.03%
2022/07/13	0.1	36.55	0	0.00	36.85	0.1	565	0.01%
2022/07/11	0	0.00	0.1	37.50	37.45	-0.1	538	-0.02%
2022/07/08	0.1	37.30	0	0.00	37.50	0.1	540	0.01%
2022/07/07	0	0.00	0.1	37.65	37.30	-0.1	540	-0.02%
2022/07/06	0	0.00	0.1	37.70	37.60	-0.1	539	-0.02%
2022/07/05	0	0.00	6	37.98	37.85	-6	548	-1.09%
2022/07/01	0	0.00	0.3	37.68	37.55	-0.3	552	-0.06%
2022/06/30	0	0.00	0.5	37.46	37.55	-0.5	560	-0.09%
2022/06/29	0	0.00	0.1	37.70	37.50	-0.1	558	-0.02%
2022/06/28	1.1	37.40	0.1	37.76	37.45	1	569	0.17%
2022/06/27	0.1	37.48	7.2	37.99	37.40	-7.1	575	-1.23%
2022/06/24	0.5	37.57	0.1	37.60	37.90	0.4	564	0.08%
2022/06/23	0.2	37.04	0.1	37.15	37.05	0.1	560	0.02%
2022/06/22	3.1	37.22	0	0.00	37.20	3.1	568	0.54%
2022/06/21	2	37.15	1	37.20	37.35	1	595	0.17%
2022/06/20	0	0.00	0.2	37.23	36.90	-0.2	613	-0.03%
2022/06/17	0	0.00	0.1	37.30	37.10	-0.1	637	-0.02%
2022/06/16	1	37.25	0	0.00	37.25	1	669	0.15%
2022/06/15	2	37.25	0	0.00	37.30	2	703	0.28%
2022/06/14	2.1	37.15	0	0.00	37.05	2.1	715	0.29%
2022/06/07	0.1	38.20	0	0.00	38.20	0.1	718	0.01%
2022/06/01	0	0.00	0.1	38.43	38.30	-0.1	746	-0.02%
2022/05/31	0	0.00	7.1	38.28	38.50	-7.1	747	-0.95%
2022/05/27	0	0.00	22.1	38.09	38.15	-22.1	744	-2.97%
2022/05/25	0	0.00	1	37.70	37.80	-1	748	-0.13%
2022/05/19	1	37.35	0	0.00	37.30	1	763	0.13%
2022/05/18	0	0.00	4	37.80	37.70	-4	764	-0.52%
2022/05/17	0	0.00	21	37.73	37.70	-21	766	-2.74%
2022/05/16	0.1	37.24	0	0.00	37.35	0.1	760	0.01%
2022/05/13	0.2	37.25	0	0.00	37.30	0.2	755	0.03%
2022/05/12	0.2	37.05	0	0.00	36.85	0.2	751	0.03%
2022/05/10	0	37.30	1	37.30	37.40	-1	749	-0.13%
2022/05/09	0	37.25	0	0.00	37.20	0	749	0.01%
2022/05/06	2	37.28	0	0.00	37.40	2	748	0.27%
2022/05/05	2	37.50	0	0.00	37.50	2	754	0.27%
2022/05/03	0.1	37.75	4	37.75	37.75	-4	766	-0.52%
2022/04/29	1.1	37.75	0	0.00	38.20	1.1	767	0.14%
2022/04/28	2	37.85	0	0.00	37.80	2	767	0.26%
2022/04/27	2.1	37.40	0	0.00	37.30	2.1	766	0.27%
2022/04/25	1.1	37.31	0	0.00	37.35	1.1	769	0.14%
2022/04/22	1.1	37.65	0	0.00	37.55	1.1	765	0.14%
2022/04/20	6	37.40	0	0.00	37.45	6	773	0.78%
2022/04/19	0	37.45	0	0.00	37.45	0	786	0.01%
2022/04/18	0	0.00	1	37.30	37.30	-1	788	-0.13%
2022/04/15	0	37.50	1	37.30	37.35	-1	789	-0.12%
2022/04/14	0.1	37.55	0	0.00	37.45	0.1	791	0.01%
2022/04/13	1.1	37.26	0	0.00	37.50	1.1	788	0.13%
2022/04/12	1	37.40	0	0.00	37.35	1	785	0.13%
2022/04/11	0	37.75	0	0.00	37.55	0	782	0.01%
2022/04/07	1.1	37.73	0	0.00	37.70	1.1	773	0.14%
2022/04/06	1	38.30	0	0.00	38.10	1	758	0.13%
2022/04/01	1	38.55	0	0.00	38.40	1	743	0.13%
2022/03/31	1	38.55	0	0.00	38.50	1	737	0.14%
2022/03/30	2	38.90	0	0.00	38.95	2	722	0.28%
2022/03/29	0	0.00	1	39.20	39.20	-1	711	-0.14%
2022/03/28	1	38.80	0	0.00	39.00	1	699	0.14%
2022/03/25	1	39.30	1	39.55	39.20	0	683	0.00%
2022/03/24	0	0.00	2	39.23	39.40	-2	667	-0.30%
2022/03/23	1	38.85	1	39.10	39.15	0	639	0.00%
2022/03/22	3	38.80	3	39.02	39.10	0	614	0.00%
2022/03/21	12	38.80	2	38.95	38.85	10	585	1.71%
2022/03/18	0	0.00	15	38.47	38.70	-15	551	-2.72%
2022/03/17	5.1	37.70	2	37.70	37.80	3.1	518	0.59%
2022/03/16	0	0.00	0.1	37.20	37.25	-0.1	500	-0.02%
2022/03/15	0	0.00	1.2	37.22	37.15	-1.2	494	-0.25%
2022/03/14	1.1	37.05	0	0.00	37.05	1.1	487	0.22%
2022/03/11	1.1	36.96	0	0.00	36.95	1.1	487	0.22%
2022/03/09	0.2	37.18	2	37.05	37.10	-1.9	482	-0.38%
2022/03/08	0.1	36.95	0.2	37.00	36.80	-0.2	479	-0.03%
2022/03/07	3	36.97	1.1	36.97	37.00	1.9	472	0.40%
2022/03/04	3	37.35	0	0.00	37.40	3	460	0.65%
2022/03/03	4.1	37.65	0	0.00	37.65	4.1	460	0.89%
2022/03/02	0.1	37.20	0	0.00	37.20	0.1	455	0.01%
2022/03/01	4	37.11	3	37.10	37.20	1	452	0.22%
2022/02/25	1	37.00	0	0.00	37.05	1	447	0.22%
2022/02/24	3.1	37.14	0	0.00	37.10	3.1	435	0.70%
2022/02/23	1	37.30	0	0.00	37.30	1	422	0.24%
2022/02/17	0.1	37.55	0	0.00	37.50	0.1	431	0.02%
2022/02/15	0.3	37.38	0	0.00	37.30	0.3	442	0.07%
2022/02/14	0	0.00	0.1	37.55	37.40	-0.1	444	-0.02%
2022/02/10	0.1	37.55	0.1	37.60	37.55	0	473	-0.01%
2022/02/09	0.1	37.55	0.1	37.65	37.45	0	480	0.00%
2022/02/07	1.1	37.30	0.1	37.40	37.40	1	472	0.20%
2022/01/26	0	0.00	0.2	37.28	37.05	-0.2	461	-0.04%
2022/01/25	0	0.00	0.3	37.32	37.20	-0.3	453	-0.07%
2022/01/24	0	0.00	0.5	37.33	37.25	-0.5	450	-0.11%
2022/01/21	1	37.35	1	37.30	37.30	0	445	0.00%
2022/01/20	2	37.25	0	0.00	37.35	2	441	0.45%
2022/01/19	2	37.28	0	0.00	37.25	2	436	0.46%
2022/01/18	0.1	37.50	0	0.00	37.30	0.1	430	0.01%
2022/01/17	0.1	37.55	0	0.00	37.40	0.1	427	0.02%
2022/01/14	0.1	37.60	0	0.00	37.55	0.1	435	0.02%
2022/01/13	0.1	37.60	0	0.00	37.55	0.1	449	0.02%
2022/01/12	1.1	37.41	0	0.00	37.60	1.1	445	0.25%
2022/01/11	0	0.00	0.1	37.75	37.50	-0.1	438	-0.01%
2022/01/07	0.1	37.75	0	0.00	37.55	0.1	447	0.02%
2022/01/06	4.1	37.66	0.3	37.75	37.60	3.8	445	0.84%
2022/01/05	0	0.00	0.1	37.95	37.70	-0.1	453	-0.02%
2022/01/03	0	0.00	0.2	38.00	37.80	-0.2	474	-0.04%
2021/12/30	0	0.00	1.1	37.86	37.90	-1.1	479	-0.23%
2021/12/29	0	0.00	0.1	37.90	37.90	-0.1	481	-0.02%
2021/12/28	0	0.00	1	37.80	37.80	-1	487	-0.21%
2021/12/23	0	37.75	0	0.00	37.60	0	545	0.01%
2021/12/22	0	0.00	0	37.95	37.70	0	565	0.00%
2021/12/21	0	0.00	0.4	37.85	37.80	-0.4	575	-0.07%
2021/12/20	0	37.95	0.1	37.95	37.80	-0.1	584	-0.01%
2021/12/17	1.1	37.51	0	0.00	37.60	1.1	582	0.18%
2021/12/15	2.1	37.50	0	0.00	37.50	2.1	588	0.35%
2021/12/10	0.1	37.70	0	37.80	37.60	0	584	0.00%
2021/12/08	0.1	37.70	0	0.00	37.60	0.1	588	0.01%
2021/12/07	0	37.75	0	0.00	37.55	0	587	0.01%
2021/12/06	0	37.75	0	0.00	37.60	0	587	0.00%
2021/12/03	1	37.65	0	37.90	37.65	1	594	0.16%
2021/12/02	1.1	37.72	1	37.85	37.70	0.1	595	0.02%
2021/11/26	0.1	37.79	1	37.50	37.50	-0.9	600	-0.14%
2021/11/25	2.1	37.70	0	0.00	37.70	2.1	597	0.35%
2021/11/23	1	37.90	0.2	38.00	37.75	0.8	603	0.13%
2021/11/22	0	0.00	0.2	37.92	38.00	-0.2	608	-0.03%
2021/11/19	2	37.70	0.8	37.87	37.65	1.2	609	0.20%
2021/11/18	1	37.80	1	37.80	37.85	0	606	0.00%
2021/11/17	8.1	37.71	1	37.65	37.75	7.1	620	1.15%
2021/11/16	1	37.75	0	0.00	37.80	1	630	0.16%
2021/11/12	2	37.65	0	0.00	37.80	2	645	0.31%
2021/11/11	9.1	37.74	0	0.00	37.75	9.1	643	1.41%
2021/11/10	0.1	37.97	0	0.00	37.85	0.1	646	0.02%
2021/11/09	0.2	38.13	0	0.00	38.05	0.2	635	0.03%
2021/11/05	0	0.00	0.1	38.60	38.45	-0.1	626	-0.02%
2021/11/02	0.1	38.70	0.1	38.71	38.40	0	644	0.00%
2021/11/01	1	38.65	0	0.00	38.65	1	642	0.16%
2021/10/29	0.1	38.43	0	0.00	38.25	0.1	640	0.01%
2021/10/28	1.2	38.27	0	0.00	38.40	1.2	642	0.19%
2021/10/27	0.1	38.43	0	0.00	38.35	0.1	644	0.02%
2021/10/26	0.1	38.51	0	0.00	38.55	0.1	651	0.02%
2021/10/25	0.2	38.44	0	0.00	38.25	0.2	650	0.03%
2021/10/22	2.2	38.29	0.9	38.50	38.40	1.3	657	0.20%
2021/10/21	0.6	38.75	0	0.00	37.30	0.6	646	0.09%
2021/10/20	0.3	39.09	0.1	39.20	38.90	0.3	631	0.04%
2021/10/19	0.4	39.28	1	39.15	39.15	-0.6	631	-0.09%
2021/10/15	0.4	38.86	0	0.00	38.95	0.4	624	0.06%
2021/10/14	0.4	38.87	0	0.00	38.80	0.4	623	0.06%
2021/10/13	0.1	39.10	1	39.20	38.95	-0.9	623	-0.14%
2021/10/12	1.4	38.88	24	38.91	39.25	-22.6	617	-3.66%
2021/10/08	10.1	38.68	0	0.00	38.70	10.1	594	1.70%
2021/10/07	0.2	38.75	1	38.60	38.80	-0.8	595	-0.13%
2021/10/06	0	0.00	3	38.40	38.30	-3	595	-0.50%
2021/10/05	0	0.00	0.1	38.30	38.35	-0.1	607	-0.02%
2021/10/04	0.1	38.55	0	0.00	38.40	0.1	611	0.02%
2021/10/01	0.1	38.55	0	0.00	38.55	0.1	587	0.01%
2021/09/30	0.1	38.60	0	0.00	38.70	0.1	576	0.01%
2021/09/29	4.2	38.39	2	38.65	38.15	2.2	571	0.38%
2021/09/28	0.1	38.20	4	38.25	38.40	-3.9	556	-0.70%
2021/09/24	0.2	37.90	0.1	37.80	37.70	0.1	549	0.01%
2021/09/23	0.2	37.75	0	0.00	37.75	0.2	547	0.04%
2021/09/22	1	37.60	0	0.00	37.50	1	561	0.18%
2021/09/15	0	37.90	0	0.00	37.65	0	566	0.01%
2021/09/14	3.2	37.91	0	0.00	37.90	3.2	580	0.55%
2021/09/13	0	0.00	2	37.60	37.70	-2	578	-0.35%
2021/09/09	1	37.35	0	0.00	37.30	1	582	0.17%
2021/09/08	1.1	37.48	0	0.00	37.35	1.1	582	0.19%
2021/09/06	2.4	37.76	0	0.00	37.65	2.4	586	0.41%
2021/09/03	0	0.00	1	37.95	37.95	-1	585	-0.17%
2021/08/31	3	37.30	0	0.00	37.65	3	577	0.52%
2021/08/30	4	37.19	0	0.00	37.25	4	570	0.70%
2021/08/26	0.1	37.20	0	0.00	37.00	0.1	569	0.01%
2021/08/24	0.1	36.95	0	0.00	36.75	0.1	567	0.01%
2021/08/23	1	36.75	0	0.00	36.80	1	571	0.18%
2021/08/20	4	37.91	0	0.00	37.85	4	559	0.72%
2021/08/16	1	38.30	2.2	38.22	38.30	-1.1	535	-0.21%
2021/08/06	0.1	38.65	0	0.00	38.65	0.1	641	0.01%
2021/08/04	1	38.55	0	0.00	38.60	1	728	0.14%
2021/07/30	0.1	38.60	0	0.00	38.35	0.1	797	0.01%
2021/07/29	3	38.55	0	0.00	38.60	3	800	0.37%
2021/07/28	0	0.00	2	38.45	38.60	-2	812	-0.25%
2021/07/27	0	0.00	1	38.55	38.60	-1	851	-0.12%
2021/07/19	0.1	38.56	0	0.00	38.55	0.1	986	0.01%
2021/07/16	3	38.57	0	0.00	38.60	3	997	0.30%
2021/07/15	5	38.65	0	0.00	38.60	5	1,005	0.50%
2021/07/13	5	38.60	0	0.00	38.55	5	1,032	0.48%
2021/07/12	6	38.74	0	0.00	38.75	6	1,031	0.58%
2021/07/05	0	0.00	1	38.75	38.80	-1	1,040	-0.10%
2021/06/28	0	0.00	2	38.55	38.65	-2	1,063	-0.19%
2021/06/23	0	0.00	2	38.90	39.10	-2	1,082	-0.18%
2021/06/21	1.1	38.36	0	0.00	38.35	1.1	1,089	0.10%
2021/06/16	1.1	38.40	0	0.00	38.60	1.1	1,146	0.10%
2021/06/15	0.3	38.85	0	0.00	38.60	0.3	1,143	0.02%
2021/06/09	0	0.00	2	38.65	38.55	-2	1,148	-0.17%
2021/06/03	2	38.95	0	0.00	38.95	2	1,173	0.17%
2021/05/31	0	0.00	1	38.85	39.00	-1	1,181	-0.08%
2021/05/28	0	0.00	1	38.50	38.50	-1	1,180	-0.08%
2021/05/26	0.1	38.80	0	0.00	38.60	0.1	1,199	0.01%
2021/05/25	0	0.00	1	38.70	38.65	-1	1,203	-0.08%
2021/05/24	2	38.85	0	0.00	38.75	2	1,222	0.16%
2021/05/21	1	38.95	0	0.00	38.95	1	1,224	0.08%
2021/05/20	1	39.00	1	38.90	38.95	0	1,230	0.00%
2021/05/19	0	0.00	4	38.20	38.55	-4	1,217	-0.33%
2021/05/18	7	37.86	5	37.98	37.90	2	1,221	0.16%
2021/05/17	13.1	37.11	0	0.00	36.60	13.1	1,212	1.08%
2021/05/13	3	37.38	4	37.43	37.60	-1	1,146	-0.09%
2021/05/12	7	38.00	2	39.10	37.80	5	1,129	0.44%
2021/05/11	6	39.13	1	39.55	39.15	5	1,074	0.47%
2021/05/10	0	0.00	3	40.25	40.20	-3	1,055	-0.28%
2021/05/06	0	0.00	1	39.30	39.40	-1	1,054	-0.09%
2021/05/04	9.3	39.57	0	0.00	39.15	9.3	1,056	0.88%
2021/05/03	1	39.80	13	40.30	40.15	-12	1,027	-1.17%
2021/04/29	1	39.95	19	39.90	39.95	-18	1,004	-1.79%
2021/04/28	10	39.15	0	0.00	39.25	10	972	1.03%
2021/04/27	0	0.00	20	39.15	39.15	-20	1,026	-1.95%
2021/04/26	0	0.00	5	39.00	39.05	-5	1,037	-0.48%
2021/04/22	1	39.05	0	0.00	38.95	1	1,093	0.09%
2021/04/19	5	39.00	0	0.00	39.15	5	1,122	0.45%
2021/04/16	1	38.85	0	0.00	38.95	1	1,122	0.09%
2021/04/15	5	38.74	0	0.00	38.80	5	1,128	0.44%
2021/04/14	2	38.55	0	0.00	38.70	2	1,133	0.18%
2021/04/13	1	38.90	0	0.00	38.85	1	1,160	0.09%
2021/04/08	1	39.10	4	39.10	39.10	-3	1,174	-0.26%
2021/04/07	0	0.00	0.2	38.80	38.90	-0.2	1,182	-0.02%
2021/04/06	4	38.73	1	38.70	38.75	3	1,185	0.25%
2021/04/01	7.1	38.58	0	0.00	38.60	7.1	1,187	0.60%
2021/03/31	2	38.85	0	0.00	38.85	2	1,178	0.17%
2021/03/30	1.1	39.11	0	0.00	39.10	1.1	1,188	0.09%
2021/03/29	0	39.30	0	0.00	39.25	0	1,182	0.00%
2021/03/25	0	0.00	0.3	39.30	39.25	-0.3	1,250	-0.02%
2021/03/24	0	0.00	3	39.18	39.20	-3	1,267	-0.24%
2021/03/23	3	39.00	4	38.90	39.00	-1	1,267	-0.08%
2021/03/22	0	0.00	2	38.95	39.10	-2	1,267	-0.16%
2021/03/19	4	38.43	0	0.00	38.30	4	1,245	0.32%
2021/03/18	1	38.50	0	0.00	38.50	1	1,246	0.08%
2021/03/17	4	38.58	1	38.60	38.60	3	1,261	0.24%
2021/03/15	11	38.50	0	0.00	38.55	11	1,276	0.86%
2021/03/12	3	38.65	0	0.00	38.65	3	1,278	0.23%
2021/03/11	10.1	38.60	0	0.00	38.70	10.1	1,286	0.79%
2021/03/09	1	38.50	1	38.50	38.55	0	1,294	0.00%
2021/03/08	0.1	38.50	0	0.00	38.35	0.1	1,303	0.01%
2021/03/04	5	38.50	0	0.00	38.55	5	1,317	0.38%
2021/03/02	5	38.60	0	0.00	38.60	5	1,336	0.37%
2021/02/26	0	0.00	2	38.50	38.75	-2	1,352	-0.15%
2021/02/25	2	38.58	0	0.00	38.65	2	1,344	0.15%
2021/02/24	0	0.00	9	38.53	38.55	-9	1,347	-0.67%
2021/02/23	1	38.00	4	38.09	38.10	-3	1,334	-0.22%
2021/02/19	1	37.65	0	0.00	37.80	1	1,341	0.07%
2021/02/18	0	0.00	7	37.49	37.70	-7	1,344	-0.52%
2021/02/05	7	36.32	3	36.55	36.25	4	1,325	0.30%
2021/02/04	2	36.05	1	36.10	36.10	1	1,331	0.08%
2021/02/03	0	36.20	0	0.00	36.10	0	1,350	0.00%
2021/02/02	2	36.33	0	0.00	36.15	2	1,366	0.15%
2021/01/27	1.1	36.50	0	0.00	36.50	1.1	1,338	0.08%
2021/01/26	4	36.50	0	0.00	36.55	4	1,337	0.30%
2021/01/25	0	0.00	1	36.65	36.80	-1	1,334	-0.07%
2021/01/22	0	0.00	1	36.75	36.80	-1	1,371	-0.07%
2021/01/21	5	36.85	1	37.30	36.60	4	1,357	0.29%
2021/01/20	13	36.81	0	0.00	36.80	13	1,334	0.97%
2021/01/19	2	37.90	1	37.80	37.70	1	1,267	0.08%
2021/01/18	4.1	37.91	3	38.03	37.80	1.1	1,257	0.09%
2021/01/15	1	38.20	3.1	38.36	38.15	-2.1	1,218	-0.17%
2021/01/13	0	0.00	1	38.40	38.45	-1	1,201	-0.08%
2021/01/12	1	38.50	0	0.00	38.40	1	1,187	0.08%
2021/01/11	1	38.40	3	38.43	38.80	-2	1,174	-0.17%
2021/01/08	0	0.00	3	38.77	38.80	-3	1,169	-0.26%
2021/01/07	0	0.00	4.1	38.57	38.65	-4.1	1,172	-0.35%
2021/01/06	3.3	38.65	0	0.00	38.60	3.3	1,176	0.28%
2021/01/05	2	39.03	3	39.00	39.00	-1	1,147	-0.09%
2021/01/04	3	38.55	0	0.00	38.60	3	1,175	0.26%
2020/12/31	3	38.80	0	0.00	38.70	3	1,183	0.25%
2020/12/30	22	38.74	10	38.75	38.85	12	1,184	1.01%
2020/12/29	12	38.63	0	0.00	38.70	12	1,180	1.02%
2020/12/28	0	0.00	4	38.65	38.60	-4	1,186	-0.34%
2020/12/25	3	38.72	0	0.00	38.80	3	1,182	0.25%
2020/12/24	0	0.00	3	38.93	38.90	-3	1,188	-0.25%
2020/12/23	1	38.40	0.1	38.60	38.60	0.9	1,184	0.08%
2020/12/22	3	38.52	0	0.00	38.50	3	1,228	0.24%
2020/12/21	5	39.03	2	39.35	38.85	3	1,275	0.24%
2020/12/18	6	38.35	0	0.00	38.50	6	1,234	0.49%
2020/12/16	1	38.20	0	0.00	38.75	1	1,254	0.08%
2020/12/15	0	0.00	0.1	38.20	38.10	-0.1	1,258	-0.01%
2020/12/11	1	38.05	0	0.00	38.15	1	1,296	0.08%
2020/12/09	2.2	38.44	0	0.00	38.40	2.2	1,385	0.16%
2020/12/08	1	38.50	0	0.00	38.45	1	1,861	0.05%
2020/12/03	0.4	38.77	0	0.00	38.65	0.4	2,123	0.02%
2020/12/02	1	38.60	0	0.00	38.65	1	2,368	0.04%
2020/12/01	12	39.10	0	0.00	38.85	12	2,536	0.47%
2020/11/30	2	39.30	0	0.00	39.20	2	2,534	0.08%
2020/11/27	2	39.70	0	0.00	39.55	2	2,540	0.08%
2020/11/25	0	0.00	1	39.70	39.15	-1	2,541	-0.04%
2020/11/24	2	38.95	17	38.80	38.90	-15	2,529	-0.59%
2020/11/20	1	38.95	0	0.00	39.00	1	2,529	0.04%
2020/11/18	1	39.10	13	38.98	39.00	-12	2,533	-0.47%
2020/11/17	0	0.00	3	38.55	38.50	-3	2,528	-0.12%
2020/11/12	2	38.65	1	38.95	38.40	1	2,617	0.04%
2020/11/11	0	0.00	26.6	38.70	38.85	-26.6	2,619	-1.01%
2020/11/10	5	38.42	3	38.60	38.45	2	2,621	0.08%
2020/11/09	0	0.00	5	38.25	38.10	-5	2,643	-0.19%
2020/11/05	0	0.00	1	38.15	37.95	-1	2,667	-0.04%
2020/11/04	0.1	37.75	0	0.00	37.75	0.1	2,732	0.00%
2020/11/02	0.1	37.85	0	0.00	37.85	0.1	2,747	0.00%
2020/10/30	13	38.35	2	38.80	38.00	11	2,750	0.40%
2020/10/29	3	37.60	0	0.00	37.75	3	2,703	0.11%
2020/10/28	1	37.65	0	0.00	37.65	1	2,707	0.04%
2020/10/26	1	37.90	0	0.00	37.65	1	2,738	0.04%
2020/10/23	0.1	37.85	1	37.85	37.75	-0.9	2,744	-0.03%
2020/10/22	2	37.85	1	38.10	37.80	1	2,782	0.04%
2020/10/20	6	37.58	2.4	37.63	37.55	3.6	2,824	0.13%
2020/10/19	4	37.65	0	0.00	37.65	4	2,820	0.14%
2020/10/16	2	37.68	4.6	37.89	37.65	-2.6	2,823	-0.09%
2020/10/15	4	37.85	0	0.00	37.85	4	2,839	0.14%
2020/10/13	3	37.87	1	37.95	37.90	2	2,888	0.07%
2020/10/12	8	37.83	0	0.00	38.10	8	2,904	0.28%
2020/10/08	1	38.25	0	0.00	38.20	1	2,929	0.03%
2020/10/06	0	0.00	1	38.45	38.40	-1	2,995	-0.03%
2020/09/30	6	38.12	0	0.00	37.95	6	3,164	0.19%
2020/09/29	3	38.33	0	0.00	38.00	3	3,173	0.09%
2020/09/25	5	37.93	0	0.00	37.65	5	3,197	0.16%
2020/09/24	5	38.36	2	38.55	38.15	3	3,161	0.09%
2020/09/23	6	39.65	3	39.55	39.40	3	3,110	0.10%
2020/09/22	1.2	40.11	0	0.00	39.95	1.2	3,099	0.04%
2020/09/18	1	40.65	0	0.00	40.60	1	3,090	0.03%
2020/09/17	2	40.80	4	40.80	40.70	-2	3,115	-0.06%
2020/09/16	0	0.00	2	40.78	40.60	-2	3,131	-0.06%
2020/09/14	12	40.88	0	0.00	41.30	12	3,174	0.38%
2020/09/11	12	42.31	10	42.81	41.45	2	3,097	0.06%
2020/09/10	4.3	41.15	19	41.19	41.15	-14.7	2,632	-0.56%
2020/09/09	0	0.00	11	39.52	39.70	-11	2,538	-0.43%
2020/09/08	2	41.23	2	40.73	40.60	0	2,499	0.00%
2020/09/07	1	41.05	0	0.00	41.60	1	2,409	0.04%
2020/09/04	1	39.90	50.6	39.64	40.00	-49.6	2,178	-2.28%
2020/09/03	2	37.25	0	0.00	37.25	2	2,027	0.10%
2020/09/02	2	37.20	0	0.00	37.25	2	2,064	0.10%
2020/09/01	2	37.48	0	0.00	37.50	2	2,065	0.10%
2020/08/31	1	37.55	0	0.00	37.50	1	2,069	0.05%
2020/08/27	5	37.98	0	0.00	37.90	5	2,068	0.24%
2020/08/25	0	0.00	1	38.05	38.00	-1	2,083	-0.05%
2020/08/24	0	0.00	5	37.93	37.90	-5	2,126	-0.24%
2020/08/20	15	37.47	1	37.70	37.70	14	2,147	0.65%
2020/08/19	4	38.68	0	0.00	38.60	4	2,098	0.19%
2020/08/17	1.1	38.81	1	38.95	38.75	0.1	2,127	0.01%
2020/08/14	1	38.40	0	0.00	38.80	1	2,150	0.05%
2020/08/13	12	38.80	0	0.00	38.70	12	2,182	0.55%
2020/08/12	18	39.59	0	0.00	39.45	18	2,219	0.81%
2020/08/11	12	39.65	2	39.90	39.75	10	2,306	0.43%
2020/08/10	7	40.24	52	40.48	40.15	-45	2,355	-1.91%
2020/08/07	1.5	39.18	0	0.00	38.65	1.5	2,371	0.06%
2020/08/05	1	39.15	1	39.20	39.20	0	2,386	0.00%
2020/08/04	3	38.90	0	0.00	38.85	3	2,399	0.13%
2020/08/03	3	38.95	0	0.00	38.85	3	2,434	0.12%
2020/07/31	0	0.00	2	39.65	39.30	-2	2,452	-0.08%
2020/07/29	2	38.73	8	38.75	38.65	-6	2,467	-0.24%
2020/07/28	2	38.35	6	38.64	38.20	-4	2,466	-0.16%
2020/07/27	1	39.15	1	39.75	38.90	0	2,448	0.00%
2020/07/24	4	39.54	5	40.38	39.40	-1	2,440	-0.04%
2020/07/23	1	40.05	6	40.05	40.05	-5	2,420	-0.21%
2020/07/22	4	40.50	0	0.00	40.20	4	2,424	0.16%
2020/07/21	20	40.28	0.5	40.20	40.20	19.5	2,419	0.81%
2020/07/20	0	0.00	9	39.04	39.50	-9	2,406	-0.37%
2020/07/17	4	39.48	6	39.60	39.00	-2	2,408	-0.08%
2020/07/16	26	39.96	0	0.00	39.95	26	2,405	1.08%
2020/07/15	17	40.17	0	0.00	40.45	17	2,396	0.71%
2020/07/14	1	40.70	1	40.75	41.35	0	2,364	0.00%
2020/07/13	7	40.56	7	40.54	40.60	0	2,344	0.00%
2020/07/10	7	40.50	0	0.00	40.45	7	2,360	0.30%
2020/07/09	2	41.60	3	40.85	41.95	-1	2,305	-0.04%
2020/07/08	1	39.45	0	0.00	39.85	1	2,239	0.04%
2020/07/07	5	39.61	0	0.00	39.50	5	2,282	0.22%
2020/07/06	5	39.81	0	0.00	39.80	5	2,289	0.22%
2020/07/03	2	39.68	0	0.00	39.70	2	2,287	0.09%
2020/07/02	0	0.00	1	39.70	39.55	-1	2,295	-0.04%
2020/07/01	1	39.35	0	0.00	39.40	1	2,300	0.04%
2020/06/30	6	39.60	0	0.00	39.35	6	2,298	0.26%
2020/06/29	0	0.00	2	39.43	39.45	-2	2,304	-0.09%
2020/06/24	2	39.30	2	39.18	39.00	0	2,284	0.00%
2020/06/22	5	38.66	9	38.30	38.00	-4	2,250	-0.18%
2020/06/19	0	0.00	2	38.13	38.50	-2	2,220	-0.09%
2020/06/18	3	37.40	0	0.00	37.40	3	2,225	0.13%
2020/06/16	1	37.90	0	0.00	37.85	1	2,331	0.04%
2020/06/15	0	0.00	2	37.83	37.80	-2	2,356	-0.08%
2020/06/12	2	37.20	0	0.00	37.35	2	2,391	0.08%
2020/06/10	3	37.75	0	0.00	38.00	3	2,496	0.12%
2020/06/09	0.5	38.00	0	0.00	37.90	0.5	2,516	0.02%
2020/06/08	1	37.50	0	0.00	37.55	1	2,506	0.04%
2020/06/05	4	37.76	0	0.00	37.70	4	2,565	0.16%
2020/06/04	1	37.65	2	37.70	37.75	-1	2,594	-0.04%
2020/06/02	1	37.60	30	37.74	37.60	-29	2,588	-1.12%
2020/06/01	14	37.74	0	0.00	37.80	14	2,592	0.54%
2020/05/29	0	0.00	3	37.73	37.80	-3	2,590	-0.12%
2020/05/28	3	37.15	0	0.00	37.00	3	2,582	0.12%
2020/05/27	0	0.00	7	37.35	37.55	-7	2,582	-0.27%
2020/05/26	0	0.00	2	37.95	37.70	-2	2,583	-0.08%
2020/05/25	0	0.00	11	37.38	37.75	-11	2,575	-0.43%
2020/05/22	2	36.95	15	37.30	37.05	-13	2,556	-0.51%
2020/05/21	2	37.00	2	37.20	37.00	0	2,537	0.00%
2020/05/20	2	36.60	30	36.79	36.65	-28	2,525	-1.11%
2020/05/19	35.1	37.80	9	37.23	37.35	26.1	2,539	1.03%
2020/05/18	15	37.12	0	0.00	37.60	15	2,506	0.60%
2020/05/15	60.5	36.28	17	35.76	36.20	43.5	2,421	1.80%
2020/05/14	13	35.55	16	35.37	35.20	-3	2,369	-0.13%
2020/05/13	20	34.69	16	34.74	34.65	4	2,296	0.17%
2020/05/11	0	0.00	1	34.55	34.45	-1	2,328	-0.04%
2020/05/08	7	34.14	0	0.00	34.05	7	2,347	0.30%
2020/05/06	2	33.90	3	33.67	33.60	-1	2,424	-0.04%
2020/05/04	1	32.70	0	0.00	32.75	1	2,478	0.04%
2020/04/30	1	32.85	2	32.90	33.05	-1	2,521	-0.04%
2020/04/29	2	32.65	0	0.00	32.55	2	2,580	0.08%
2020/04/27	0	0.00	1	32.50	32.35	-1	2,660	-0.04%
2020/04/24	2	32.10	0	0.00	32.00	2	2,664	0.08%
2020/04/22	0.1	31.90	5	31.20	31.90	-5	2,664	-0.19%
2020/04/21	4	32.11	1	31.95	31.75	3	2,647	0.11%
2020/04/20	8	32.38	1	32.45	32.40	7	2,655	0.26%
2020/04/17	3	32.68	2	32.75	32.60	1	2,637	0.04%
2020/04/16	2	33.03	15	33.22	32.70	-13	2,608	-0.50%
2020/04/15	7	32.39	0	0.00	32.65	7	2,568	0.27%
2020/04/14	1	32.25	5	32.35	32.35	-4	2,523	-0.16%
2020/04/10	0	0.00	1	31.45	31.50	-1	2,454	-0.04%
2020/04/09	5	30.50	10	30.68	30.40	-5	2,402	-0.21%
2020/04/08	4	29.89	1	29.85	30.10	3	2,378	0.13%
2020/04/07	6	29.69	0	0.00	29.70	6	2,358	0.25%
2020/03/31	1	29.35	0	0.00	29.40	1	2,321	0.04%
2020/03/27	0	0.00	2	29.10	29.00	-2	2,300	-0.09%
2020/03/25	7	29.54	0	0.00	28.90	7	2,253	0.31%
2020/03/24	10	28.36	7	28.30	28.35	3	2,217	0.14%
2020/03/23	2	27.70	1	27.35	27.60	1	2,182	0.05%
2020/03/19	9	26.51	12	26.01	25.95	-3	2,156	-0.14%
2020/03/17	1	28.80	0	0.00	28.85	1	2,005	0.05%
2020/03/16	2	29.85	6	29.98	29.75	-4	1,953	-0.20%
2020/03/13	6.1	30.86	5	29.85	30.90	1.1	1,919	0.06%
2020/03/12	0	0.00	5	32.03	32.00	-5	1,817	-0.28%
2020/03/11	1	33.50	2	33.70	33.15	-1	1,766	-0.06%
2020/03/10	0	0.00	5	33.00	33.05	-5	1,728	-0.29%
2020/03/09	0	0.00	12.5	33.41	33.35	-12.5	1,648	-0.76%
2020/03/05	0.5	34.45	0	0.00	34.30	0.5	1,604	0.03%
2020/03/04	1	33.85	0	0.00	34.15	1	1,600	0.06%
2020/03/02	0	0.00	4	33.45	33.25	-4	1,573	-0.25%
2020/02/27	0	0.00	3	33.70	33.85	-3	1,531	-0.20%
2020/02/26	0	0.00	3	34.27	34.40	-3	1,501	-0.20%
2020/02/25	0	0.00	4	34.00	33.95	-4	1,481	-0.27%
2020/02/24	0.6	34.25	0	0.00	34.20	0.6	1,462	0.04%
2020/02/19	1	34.80	0	0.00	34.60	1	1,414	0.07%
2020/02/18	0.5	34.75	1	34.40	34.75	-0.5	1,344	-0.04%
2020/02/14	0.1	33.90	1	34.25	33.90	-1	1,333	-0.07%
2020/02/13	0	0.00	8	34.15	33.90	-8	1,343	-0.60%
2020/02/12	1	34.00	0	0.00	33.95	1	1,338	0.07%
2020/02/11	2	34.20	3	33.80	34.10	-1	1,330	-0.08%
2020/02/10	1	32.95	7	33.00	33.10	-6	1,284	-0.47%
2020/02/07	3	33.95	0	0.00	33.75	3	1,241	0.24%
2020/02/06	41	34.69	0	0.00	34.60	41	1,187	3.45%
2020/02/05	2	33.25	1	33.30	33.35	1	1,103	0.09%
2020/02/04	1	32.00	9	32.25	32.35	-8	1,034	-0.77%
2020/02/03	3	32.00	1	32.35	32.50	2	1,001	0.20%
2020/01/31	0.5	32.40	43	31.44	32.40	-42.5	938	-4.53%
2020/01/30	4	31.08	36	30.71	30.70	-32	854	-3.75%
2020/01/20	4	31.66	1	31.85	31.85	3	793	0.38%
2020/01/17	0.4	30.85	6	30.85	31.00	-5.7	746	-0.76%
2020/01/16	2	30.70	3	30.65	30.70	-1	726	-0.14%
2020/01/13	3	30.65	2	30.50	30.55	1	728	0.14%
2020/01/09	0	0.00	2	29.85	29.85	-2	686	-0.29%
2020/01/03	1	29.85	0	0.00	29.90	1	728	0.14%
2020/01/02	1.3	29.89	2	30.00	29.85	-0.7	732	-0.09%
2019/12/31	1	29.80	1	29.85	29.90	0	738	0.00%
2019/12/26	1	29.75	0	0.00	29.70	1	740	0.14%
2019/12/25	1	29.85	0	0.00	29.90	1	743	0.13%
2019/12/24	3	29.70	0	0.00	29.75	3	742	0.40%
2019/12/23	1	29.45	10	29.40	29.55	-9	747	-1.20%
2019/12/20	1	29.50	0	0.00	29.45	1	777	0.13%
2019/12/17	6	29.35	0	0.00	29.40	6	995	0.60%
2019/12/16	2	29.50	0	0.00	29.40	2	1,079	0.19%
2019/12/13	2	29.40	0	0.00	29.40	2	1,130	0.18%
2019/12/12	3.1	29.39	0	0.00	29.45	3.1	1,144	0.27%
2019/12/11	10	29.53	3	29.70	29.45	7	1,188	0.59%
2019/12/10	0	0.00	10	29.65	29.60	-10	1,200	-0.83%
2019/12/04	10	29.20	0	0.00	29.25	10	1,249	0.80%
2019/12/03	1	29.20	0	0.00	29.20	1	1,258	0.08%
2019/12/02	1	29.25	0	0.00	29.20	1	1,261	0.08%
2019/11/29	1	29.25	0.8	29.35	29.25	0.2	1,272	0.02%
2019/11/28	1	29.40	0	0.00	29.40	1	1,302	0.08%
2019/11/26	3	29.45	0	0.00	29.55	3	1,371	0.22%
2019/11/21	1	29.30	0	0.00	29.30	1	1,402	0.07%
2019/11/18	1	29.30	0	0.00	29.35	1	1,422	0.07%
2019/11/14	5.1	29.39	0	0.00	29.35	5.1	1,460	0.35%
2019/11/13	1.1	29.62	0	0.00	29.65	1.1	1,455	0.08%
2019/11/12	0	0.00	8	30.07	30.25	-8	1,451	-0.55%
2019/11/07	1	29.35	0	0.00	29.30	1	1,458	0.07%
2019/11/05	2	29.35	0	0.00	29.30	2	1,468	0.14%
2019/11/04	0	0.00	1	29.50	29.50	-1	1,480	-0.07%
2019/11/01	1	29.30	0	0.00	29.25	1	1,481	0.07%
2019/10/31	0	0.00	0.2	29.35	29.30	-0.2	1,485	-0.02%
2019/10/29	0.1	29.30	0	0.00	29.30	0.1	1,495	0.01%
2019/10/28	0	29.30	0	0.00	29.30	0	1,500	0.00%
2019/10/25	0.1	29.35	0	0.00	29.30	0.1	1,506	0.00%
2019/10/22	0.1	29.45	0	0.00	29.30	0.1	1,529	0.01%
2019/10/14	6.1	28.59	2	28.68	28.80	4.1	1,559	0.26%
2019/10/09	2.1	29.13	0	0.00	29.00	2.1	1,533	0.14%
2019/10/07	3	29.35	0	0.00	29.30	3	1,542	0.19%
2019/10/01	1	29.40	1	29.35	29.45	0	1,666	0.00%
2019/09/25	1	29.45	1	29.50	29.40	0	1,689	0.00%
2019/09/24	1	29.20	3	29.42	29.20	-2	1,669	-0.12%
2019/09/23	1	30.20	1	30.25	30.35	0	1,597	0.00%
2019/09/20	14	30.62	21	30.70	30.70	-7	1,560	-0.45%
2019/09/19	0	0.00	13	30.12	30.20	-13	1,461	-0.89%
2019/09/18	0	0.00	3.3	29.59	29.50	-3.3	1,379	-0.24%
2019/09/17	0	0.00	4	29.13	29.05	-4	1,358	-0.29%
2019/09/16	21	29.25	1	29.20	29.25	20	1,369	1.46%
2019/09/12	3	28.55	0	0.00	28.75	3	1,349	0.22%
2019/09/10	0	0.00	2.3	28.76	28.85	-2.3	1,374	-0.17%
2019/09/09	0	0.00	5	28.30	28.30	-5	1,347	-0.37%
2019/09/06	2	28.20	0	0.00	28.15	2	1,342	0.15%
2019/09/03	4	28.13	0	0.00	28.15	4	1,346	0.30%
2019/09/02	17	28.42	1	28.65	28.40	16	1,339	1.19%
2019/08/30	0	0.00	1.2	28.15	28.15	-1.2	1,303	-0.09%
2019/08/29	0	0.00	1	27.60	27.60	-1	1,253	-0.08%
2019/08/27	7	27.45	0	0.00	27.30	7	1,239	0.56%
2019/08/26	28	27.45	0	0.00	27.45	28	1,232	2.27%
2019/08/23	0	0.00	1	27.45	27.40	-1	1,221	-0.08%
2019/08/22	1	27.40	8	27.45	27.50	-7	1,226	-0.57%
2019/08/21	0	0.00	3	27.45	27.45	-3	1,244	-0.24%
2019/08/20	1	27.45	0	0.00	27.50	1	1,252	0.08%
2019/08/19	0	0.00	1	27.35	27.50	-1	1,245	-0.08%
2019/08/16	0	0.00	3	27.25	27.25	-3	1,247	-0.24%
2019/08/15	0	0.00	9	27.25	27.25	-9	1,236	-0.73%
2019/08/13	1	27.20	6	27.03	27.20	-5	1,202	-0.42%
2019/08/12	0	0.00	2	26.80	26.90	-2	1,175	-0.17%
2019/08/05	1	26.55	0	0.00	26.60	1	1,173	0.09%
2019/08/02	0	0.00	4	26.55	26.55	-4	1,172	-0.34%
2019/07/31	10	26.60	0	0.00	26.50	10	1,167	0.86%
2019/07/30	0	0.00	1	26.65	26.70	-1	1,162	-0.09%
2019/07/26	0	0.00	1	26.70	26.70	-1	1,162	-0.09%
2019/07/24	1	26.60	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	0	0.00	7	26.61	26.60	-7	1,132	-0.62%
2019/07/19	1	26.40	1	26.40	26.45	0	1,142	0.00%
2019/07/18	0	0.00	1	26.40	26.40	-1	1,134	-0.09%
2019/07/17	6	26.31	0	0.00	26.25	6	1,126	0.53%
2019/07/16	5	26.39	3	26.45	26.45	2	1,113	0.18%
2019/07/12	7	26.65	0	0.00	26.60	7	1,102	0.64%
2019/07/11	2	26.65	2	26.70	26.70	0	1,107	0.00%
2019/07/10	11	26.70	0	0.00	26.70	11	1,093	1.01%
2019/07/09	1	26.45	6	26.41	26.40	-5	1,080	-0.46%
2019/07/08	1	27.60	0	0.00	27.55	1	1,042	0.10%
2019/07/03	1	27.30	0	0.00	27.30	1	968	0.10%
2019/07/02	1	27.35	0	0.00	27.35	1	960	0.10%
2019/06/28	1	27.55	0	0.00	27.55	1	941	0.11%
2019/06/25	3	27.42	2	27.45	27.40	1	981	0.10%
2019/06/24	2	27.60	0	0.00	27.50	2	971	0.21%
2019/06/20	0	0.00	2	27.40	27.30	-2	926	-0.22%
2019/06/19	0	0.00	1	27.60	27.60	-1	901	-0.11%
2019/06/18	0.2	27.40	2	27.45	27.45	-1.8	863	-0.21%
2019/06/14	3.1	27.10	0	0.00	27.10	3.1	852	0.37%
2019/06/11	1	27.00	0	0.00	27.00	1	852	0.12%
2019/06/06	0.1	27.15	0	0.00	27.10	0.1	850	0.01%
2019/05/31	3	27.02	0	0.00	27.00	3	878	0.34%
2019/05/29	0	0.00	4	26.90	27.00	-4	890	-0.45%
2019/05/28	5	26.85	0	0.00	26.50	5	887	0.56%
2019/05/24	0	0.00	2	27.25	27.20	-2	853	-0.23%
2019/05/23	2	27.20	0	0.00	27.20	2	857	0.23%
2019/05/21	0	0.00	1	26.95	26.95	-1	841	-0.12%
2019/05/15	3	26.47	0	0.00	26.45	3	839	0.36%
2019/05/13	1	26.50	1	26.50	26.50	0	825	0.00%
2019/05/10	0	0.00	1	26.75	26.65	-1	824	-0.12%
2019/04/26	0	0.00	1	26.90	26.75	-1	845	-0.12%
2019/04/24	0	0.00	2	26.90	26.85	-2	849	-0.24%
2019/04/22	0	0.00	1	26.65	26.60	-1	824	-0.12%
2019/04/17	0	0.00	1	26.45	26.45	-1	828	-0.12%
2019/04/16	1	26.40	0	0.00	26.40	1	820	0.12%
2019/04/15	2	26.40	0	0.00	26.40	2	813	0.25%
2019/04/12	0	0.00	2	26.38	26.45	-2	811	-0.25%
2019/04/11	0.1	26.35	0	0.00	26.25	0.1	798	0.02%
2019/04/09	0	0.00	1	26.40	26.45	-1	787	-0.13%
2019/04/08	5	26.40	0	0.00	26.40	5	792	0.63%
2019/04/03	2	26.43	0	0.00	26.40	2	793	0.25%
2019/04/02	2	26.55	0	0.00	26.45	2	791	0.25%
2019/03/28	0	0.00	2	26.35	26.40	-2	779	-0.26%
2019/03/27	2	26.50	1	26.50	26.55	1	773	0.13%
2019/03/26	1	26.10	0	0.00	26.10	1	744	0.13%
2019/03/25	0	0.00	3	26.08	26.10	-3	750	-0.40%
2019/03/22	1	26.15	0	0.00	26.20	1	749	0.13%
2019/03/20	1	26.15	1	26.20	26.20	0	743	0.00%
2019/03/15	5	25.90	0	0.00	26.00	5	735	0.68%
2019/03/13	0	0.00	1	25.95	25.95	-1	758	-0.13%
2019/03/12	2	26.05	0	0.00	26.05	2	760	0.26%
2019/03/11	1	26.05	0	0.00	26.05	1	762	0.13%
2019/03/08	1.5	26.31	1	26.30	26.30	0.5	763	0.07%
2019/03/07	2	26.48	0	0.00	26.30	2	803	0.25%
2019/03/06	0.6	26.60	2	26.50	26.50	-1.4	802	-0.18%
2019/03/05	1	26.10	1	26.10	26.10	0	802	0.00%
2019/02/27	0.1	25.80	10	25.83	25.80	-9.9	817	-1.21%
2019/02/26	2.2	25.71	0	0.00	25.70	2.2	826	0.27%
2019/02/25	5	25.75	0	0.00	25.75	5	823	0.61%
2019/02/22	0	0.00	1	25.75	25.65	-1	824	-0.12%
2019/02/21	1	25.75	0	0.00	25.75	1	842	0.12%
2019/02/19	0.3	25.80	0	0.00	25.70	0.3	835	0.04%
2019/02/18	2	25.85	0	0.00	25.70	2	849	0.24%
2019/02/15	0	0.00	1	25.50	25.80	-1	872	-0.11%
2019/02/13	1	25.60	0	0.00	25.60	1	878	0.11%
2019/02/12	1	25.55	0	0.00	25.60	1	891	0.11%
2019/01/30	0	0.00	1	25.65	25.60	-1	1,127	-0.09%
2019/01/29	0	0.00	1	25.45	25.55	-1	1,129	-0.09%
2019/01/28	0	0.00	1	25.30	25.30	-1	1,130	-0.09%
2019/01/25	0.1	25.35	0	0.00	25.25	0.1	1,138	0.01%
2019/01/24	1	25.25	0	0.00	25.25	1	1,139	0.09%
2019/01/22	2	25.10	0	0.00	25.25	2	1,135	0.18%
2019/01/21	4	25.11	0	0.00	25.15	4	1,134	0.35%
2019/01/15	1	25.35	6	25.25	25.25	-5	1,153	-0.43%
2019/01/14	3	25.40	1	25.40	25.45	2	1,197	0.17%
2019/01/11	1	25.35	0	0.00	25.40	1	1,224	0.08%
2019/01/08	11	25.10	0	0.00	25.10	11	1,243	0.88%
2019/01/04	1	25.10	0	0.00	25.05	1	1,274	0.08%
2019/01/03	1	25.05	0	0.00	25.15	1	1,329	0.08%
2018/12/21	0	0.00	5	25.10	25.10	-5	1,424	-0.35%
2018/12/20	0	0.00	1	25.25	25.10	-1	1,429	-0.07%
2018/12/18	1	25.25	0	0.00	25.25	1	1,471	0.07%
2018/12/12	0	0.00	30	25.40	25.50	-30	1,586	-1.89%
2018/12/11	1	25.50	15	25.30	25.50	-14	1,577	-0.89%
2018/12/10	3	25.35	0	0.00	25.30	3	1,572	0.19%
2018/12/06	2	25.25	0	0.00	25.20	2	1,573	0.13%
2018/12/04	1	25.70	0	0.00	25.70	1	1,558	0.06%
2018/12/03	6	25.54	0	0.00	25.55	6	1,559	0.38%
2018/11/30	1.1	25.47	0	0.00	25.45	1.1	1,553	0.07%
2018/11/29	6	25.75	0	0.00	25.80	6	1,522	0.39%
2018/11/27	1.1	25.85	0	0.00	25.75	1.1	1,493	0.07%
2018/11/26	2.1	26.10	0	0.00	25.90	2.1	1,481	0.14%
2018/11/23	1	26.20	3	26.20	26.25	-2	1,464	-0.14%
2018/11/22	0.1	26.45	0	0.00	26.30	0.1	1,456	0.01%
2018/11/19	1	26.50	0	0.00	26.50	1	1,425	0.07%
2018/11/12	0	0.00	1	26.70	26.80	-1	1,369	-0.07%
2018/11/08	3	26.93	4	27.10	26.75	-1	1,357	-0.07%
2018/11/07	9	27.52	149	27.52	27.00	-140	1,310	-10.69%	大賣/鉅額交易
2018/10/30	1	25.90	4	25.85	25.95	-3	1,122	-0.27%
2018/10/25	1	25.90	0	0.00	25.90	1	1,123	0.09%
2018/10/23	0	0.00	2	26.50	26.40	-2	1,119	-0.18%
2018/10/22	5	26.90	1	26.85	26.80	4	1,104	0.36%
2018/10/19	0	0.00	4	26.20	26.20	-4	1,060	-0.38%
2018/10/17	2	26.15	2	26.25	26.25	0	1,047	0.00%
2018/10/12	1	26.00	0	0.00	26.05	1	1,009	0.10%
2018/10/11	3	26.13	5	26.16	25.85	-2	993	-0.20%
2018/10/09	3	26.50	0	0.00	26.55	3	933	0.32%
2018/10/05	1	26.90	0	0.00	26.65	1	941	0.11%
2018/10/03	0.1	27.20	0	0.00	26.50	0.1	894	0.01%
2018/10/02	0.4	27.00	0	0.00	26.65	0.4	903	0.04%
2018/09/28	2	27.35	3	27.15	26.80	-1	940	-0.11%
2018/09/27	2	27.00	0	0.00	27.00	2	908	0.22%
2018/09/26	1	26.80	0	0.00	26.85	1	905	0.11%
2018/09/25	1	26.90	0	0.00	27.15	1	903	0.11%
2018/09/21	2	26.93	0	0.00	26.85	2	859	0.23%
2018/09/18	0	0.00	4	26.28	26.00	-4	778	-0.51%
2018/09/14	0.3	25.90	2	25.80	25.80	-1.7	782	-0.22%
2018/09/13	1	25.60	0	0.00	25.60	1	792	0.13%
2018/09/07	0.2	25.50	0	0.00	25.30	0.2	864	0.02%
2018/09/04	2	25.70	0	0.00	25.65	2	972	0.21%
2018/08/29	2.2	25.85	0	0.00	25.80	2.2	1,015	0.22%
2018/08/28	0	0.00	10	25.95	25.95	-10	1,018	-0.98%
2018/08/27	2	25.85	0	0.00	25.90	2	1,038	0.19%
2018/08/24	6	25.85	0	0.00	25.85	6	1,084	0.55%
2018/08/20	2	25.85	0	0.00	25.85	2	1,251	0.16%
2018/08/15	2	25.75	0	0.00	25.70	2	1,286	0.16%
2018/08/13	2.1	25.99	1	25.75	25.70	1.1	1,319	0.08%
2018/08/10	3	26.08	0	0.00	26.10	3	1,325	0.23%
2018/08/07	34	26.49	0	0.00	26.40	34	1,418	2.40%
2018/08/06	40	26.31	1	26.35	26.40	39	1,575	2.47%
2018/08/03	22	26.06	0	0.00	26.20	22	1,648	1.33%
2018/08/02	39	26.15	0	0.00	26.05	39	1,719	2.27%
2018/07/30	2	25.75	0	0.00	25.75	2	1,775	0.11%
2018/07/25	2	26.03	10	25.95	26.05	-8	1,903	-0.42%
2018/07/24	3	25.85	0	0.00	26.00	3	1,928	0.16%
2018/07/23	0	0.00	1	25.70	25.80	-1	1,985	-0.05%
2018/07/19	1	25.70	0	0.00	25.65	1	2,278	0.04%
2018/07/17	0	0.00	2	25.90	25.80	-2	2,369	-0.08%
2018/07/13	2	25.90	2	25.98	25.80	0	2,531	0.00%
2018/07/12	5.3	25.96	0	0.00	25.95	5.3	2,586	0.20%
2018/07/11	1	25.90	0	0.00	25.95	1	2,691	0.04%
2018/07/10	12	25.83	0	0.00	25.95	12	2,730	0.44%
2018/07/09	0	0.00	3	26.70	26.80	-3	2,763	-0.11%
2018/07/06	1	26.30	0	0.00	26.25	1	2,791	0.04%
2018/07/04	1	26.55	0	0.00	26.50	1	3,276	0.03%
2018/07/03	1	26.75	1	26.80	26.75	0	3,424	0.00%
2018/06/29	1	27.00	0	0.00	27.20	1	3,723	0.03%
2018/06/28	0.1	26.90	0	0.00	26.90	0.1	3,756	0.00%
2018/06/27	2	27.00	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	26.85	0	0.00	26.85	1	4,031	0.02%
2018/06/21	3	27.02	0	0.00	26.95	3	4,032	0.07%
2018/06/20	0	0.00	1	27.15	26.95	-1	4,022	-0.02%
2018/06/19	3	27.07	4	26.90	27.10	-1	4,011	-0.02%
2018/06/15	5	27.00	11	27.01	27.20	-6	4,002	-0.15%
2018/06/13	11	27.74	5	27.69	27.70	6	4,011	0.15%
2018/06/12	2	27.00	0	0.00	27.00	2	3,918	0.05%
2018/06/08	5	27.30	0	0.00	27.15	5	3,913	0.13%
2018/06/07	5	27.35	0	0.00	27.25	5	3,907	0.13%
2018/06/06	1	27.40	1	27.55	27.35	0	3,922	0.00%
2018/06/05	5.1	27.50	0	0.00	27.50	5.1	3,908	0.13%
2018/06/01	5	28.03	3	27.95	27.85	2	3,882	0.05%
2018/05/31	0	0.00	1	27.65	28.10	-1	3,836	-0.03%
2018/05/30	5	27.69	6	27.78	27.45	-1	3,803	-0.03%
2018/05/29	2	27.80	60	26.82	27.80	-58	3,729	-1.56%
2018/05/25	69	26.67	0	0.00	26.65	69	3,689	1.87%
2018/05/22	5	27.10	0	0.00	27.00	5	3,654	0.14%
2018/05/21	2	26.80	2	26.90	27.10	0	3,637	0.00%
2018/05/18	0	0.00	4	26.58	26.50	-4	3,626	-0.11%
2018/05/17	7.1	26.80	0	0.00	26.60	7.1	3,604	0.20%
2018/05/15	9	27.12	0	0.00	26.90	9	3,576	0.25%
2018/05/14	7.4	27.64	2	27.55	27.25	5.4	3,549	0.15%
2018/05/11	3	29.35	45	29.42	29.50	-42	3,398	-1.24%
2018/05/10	0	0.00	0.2	29.15	29.15	-0.2	3,315	-0.01%
2018/05/08	2	28.50	0	0.00	28.60	2	3,216	0.06%
2018/05/07	0	0.00	1	28.75	28.50	-1	3,193	-0.03%
2018/05/04	1	28.55	0	0.00	28.35	1	3,160	0.03%
2018/05/03	0	0.00	3	28.65	28.75	-3	3,139	-0.10%
2018/05/02	1.1	28.51	0	0.00	28.45	1.1	3,093	0.04%
2018/04/30	0	0.00	2	29.80	29.50	-2	3,032	-0.07%
2018/04/27	2	29.30	10	29.10	29.35	-8	3,007	-0.27%
2018/04/26	6	30.28	10	29.56	28.70	-4	2,950	-0.14%
2018/04/25	6	30.01	5	30.13	30.10	1	2,822	0.04%
2018/04/23	1	28.80	0	0.00	28.80	1	2,608	0.04%
2018/04/20	12	29.45	0	0.00	29.15	12	2,565	0.47%
2018/04/19	50	29.00	0	0.00	28.70	50	2,447	2.04%
2018/04/17	5	27.95	0	0.00	28.75	5	2,347	0.21%
2018/04/16	10	28.00	10	27.85	27.95	0	2,264	0.00%
2018/04/13	8	28.74	1	28.85	28.20	7	2,240	0.31%
2018/04/12	6	28.66	5	29.06	28.85	1	2,198	0.05%
2018/04/11	5	29.01	7.2	29.24	29.10	-2.2	2,150	-0.10%
2018/04/10	6.1	29.89	9	30.07	28.55	-2.9	1,988	-0.15%
2018/04/09	5	27.95	0.3	28.45	28.50	4.8	1,642	0.29%
2018/04/03	21	27.78	10	28.30	28.30	11	1,488	0.74%
2018/04/02	2	27.53	4	27.00	27.55	-2	1,258	-0.16%
2018/03/31	0	0.00	1	27.45	26.95	-1	1,182	-0.08%
2018/03/30	18	27.24	0	0.00	26.95	18	1,143	1.57%
2018/03/29	4	27.26	0	0.00	27.05	4	995	0.40%
2018/03/27	2	25.93	0	0.00	25.80	2	902	0.22%
2018/03/26	2	26.10	0	0.00	25.90	2	910	0.22%
2018/03/23	1	25.95	0	0.00	26.00	1	932	0.11%
2018/03/22	1	26.20	1	26.25	26.10	0	975	0.00%
2018/03/21	1	26.25	2	26.53	26.20	-1	991	-0.10%
2018/03/19	2	26.33	1	26.50	26.60	1	1,069	0.09%
2018/03/16	3	26.03	0	0.00	26.00	3	1,091	0.27%
2018/03/15	1	26.05	2	26.20	26.05	-1	1,113	-0.09%
2018/03/14	0.1	26.15	0	0.00	26.15	0.1	1,117	0.01%
2018/03/12	4	26.20	1	26.50	26.10	3	1,099	0.27%
2018/03/09	2	25.38	0	0.00	25.60	2	1,077	0.19%
2018/03/08	6	25.33	0	0.00	25.45	6	1,079	0.56%
2018/03/06	1	25.45	0	0.00	25.50	1	1,096	0.09%
2018/02/27	2	25.60	0	0.00	25.75	2	1,115	0.18%
2018/02/21	1	25.65	0	0.00	25.85	1	1,106	0.09%
2018/02/09	0	0.00	0.1	25.40	25.20	-0.1	1,094	-0.01%
2018/02/08	0	0.00	2	24.95	25.55	-2	1,088	-0.18%
2018/02/06	1	25.00	5	25.10	25.00	-4	1,098	-0.36%
2018/02/02	0	0.00	8	26.20	26.25	-8	1,051	-0.76%
2018/01/19	1.1	26.25	0	0.00	26.30	1.1	999	0.11%
2018/01/16	0.3	26.75	0	0.00	26.75	0.3	978	0.03%
2018/01/11	0	0.00	5	26.40	26.55	-5	991	-0.50%
2018/01/10	5	26.30	0	0.00	26.55	5	991	0.50%
2018/01/09	1	26.35	0	0.00	26.05	1	977	0.10%
2018/01/04	0	0.00	1	26.45	26.50	-1	967	-0.10%
2018/01/03	0	0.00	3	26.45	26.40	-3	967	-0.31%