台汽電 (8926)-永豐金-台南券商分點個股進出

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

台汽電

(8926)

可現股當沖

股價
46.45
漲跌
▼0.85
漲幅
-1.80%
成交量
4,975張
產業
上市油電燃氣類股▲0.04%
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－永豐金-台南券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

永豐金-台南券商分點個股進出
永豐金-台南券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/03	15	46.78	2	46.40	46.45	13	6,289	0.21%
2024/05/02	26.2	47.14	11.3	47.16	47.30	14.9	6,214	0.24%
2024/04/30	0	0.00	1	47.95	47.55	-1	6,172	-0.02%
2024/04/29	0	0.00	12	47.68	47.95	-12	6,149	-0.20%
2024/04/26	5	48.18	0	0.00	47.85	5	6,114	0.08%
2024/04/25	0.1	48.00	2	48.48	48.25	-2	6,068	-0.03%
2024/04/24	2	48.65	22	48.09	48.80	-20	6,028	-0.33%
2024/04/23	20.1	48.36	47.6	48.43	48.50	-27.5	5,949	-0.46%
2024/04/22	10.1	47.20	0	0.00	47.20	10.1	5,827	0.17%
2024/04/19	28.2	47.95	20	47.61	47.55	8.1	5,792	0.14%
2024/04/18	31.3	49.45	16.4	49.45	49.15	14.9	5,645	0.26%
2024/04/17	49.3	49.43	37.3	49.17	49.15	12	5,423	0.22%
2024/04/16	5.1	46.34	5.4	47.52	46.30	-0.4	5,102	-0.01%
2024/04/15	11.3	48.20	35	47.89	47.70	-23.7	5,012	-0.47%
2024/04/12	17	47.16	2	47.40	47.70	15	4,939	0.30%
2024/04/11	2	47.60	5	47.53	47.40	-3	4,887	-0.06%
2024/04/10	39	47.73	3.7	48.47	47.65	35.3	4,855	0.73%
2024/04/09	11.1	47.69	12	47.86	47.75	-1	4,769	-0.02%
2024/04/08	2	46.80	0	0.00	46.65	2	4,681	0.04%
2024/04/03	10.1	47.25	1	47.30	47.30	9.1	4,622	0.20%
2024/04/02	15	48.42	14	48.10	48.00	1	4,590	0.02%
2024/04/01	9	47.96	9	47.89	47.50	0	4,483	0.00%
2024/03/29	7.1	47.13	8	47.01	46.90	-0.9	4,424	-0.02%
2024/03/28	3	47.90	2	47.48	47.60	1	4,383	0.02%
2024/03/27	4.2	47.53	5	47.42	47.35	-0.9	4,340	-0.02%
2024/03/26	7.2	47.87	7	48.01	47.55	0.2	4,296	0.00%
2024/03/25	10.4	47.72	1	47.85	47.40	9.4	4,177	0.23%
2024/03/22	3.1	47.82	6	47.75	47.50	-2.9	4,103	-0.07%
2024/03/21	2.2	47.67	2.2	47.75	47.55	0	4,015	0.00%
2024/03/20	2	47.75	14.1	47.98	47.55	-12.1	3,973	-0.30%
2024/03/19	11	47.51	1	47.50	47.50	10	3,891	0.26%
2024/03/18	7.1	46.79	5.1	46.91	46.60	2	3,824	0.05%
2024/03/15	7.1	46.17	18	46.51	45.90	-11	3,761	-0.29%
2024/03/14	19.1	47.05	3	47.00	46.95	16.1	3,687	0.44%
2024/03/13	96	48.32	85	48.81	48.15	11	3,536	0.31%
2024/03/12	5.9	47.58	8.2	47.55	47.50	-2.3	2,986	-0.08%
2024/03/11	8.1	46.78	10.1	46.85	47.30	-2	2,717	-0.07%
2024/03/08	1.3	44.25	0	0.00	44.05	1.3	2,449	0.05%
2024/03/07	3.8	44.70	9.9	44.99	45.40	-6.1	2,376	-0.26%
2024/03/06	10.1	45.65	0	0.00	45.30	10.1	2,289	0.44%
2024/03/05	12.2	45.90	3.1	46.13	46.05	9.1	2,215	0.41%
2024/03/04	11.4	46.78	1.1	46.54	46.50	10.3	2,113	0.49%
2024/03/01	21.5	47.99	8.3	47.65	47.85	13.2	1,994	0.66%
2024/02/29	38	49.24	62.9	48.85	49.55	-24.9	1,777	-1.40%
2024/02/27	15.2	46.09	18.9	45.96	46.00	-3.8	1,269	-0.30%
2024/02/26	0	0.00	0	43.75	44.50	0	1,078	0.00%
2024/02/23	3.4	43.68	1	43.85	43.40	2.4	1,035	0.23%
2024/02/22	4	44.11	0	0.00	43.85	4	1,008	0.40%
2024/02/20	6.8	43.78	8	43.71	43.85	-1.2	936	-0.12%
2024/02/19	0.2	43.30	2	43.30	43.25	-1.8	882	-0.20%
2024/02/16	4	41.48	2	42.40	43.35	2	848	0.24%
2024/02/15	2	40.03	0	0.00	40.10	2	757	0.26%
2024/02/05	0	39.70	0	0.00	39.70	0	759	0.00%
2024/02/01	0	0.00	0.1	39.80	39.65	-0.1	790	-0.01%
2024/01/30	2	39.63	0	0.00	39.60	2	796	0.25%
2024/01/25	0.1	39.78	0	0.00	39.60	0.1	811	0.01%
2024/01/24	1	39.95	0	0.00	39.90	1	809	0.12%
2024/01/23	1	39.85	0	0.00	39.75	1	811	0.12%
2024/01/22	0.1	39.50	0	0.00	39.75	0.1	806	0.02%
2024/01/19	0.1	39.10	0	0.00	39.10	0.1	804	0.01%
2024/01/18	1	38.80	0	0.00	38.85	1	804	0.13%
2024/01/17	0.1	39.05	0	0.00	39.05	0.1	803	0.01%
2024/01/16	0.1	39.65	0	0.00	39.45	0.1	786	0.01%
2024/01/15	1	39.85	0	0.00	40.10	1	780	0.13%
2024/01/12	0	39.30	0	0.00	39.15	0	768	0.00%
2024/01/10	0	39.65	0	0.00	39.30	0	792	0.00%
2024/01/09	0	39.90	0	0.00	39.65	0	791	0.00%
2024/01/05	0	0.00	0.1	40.00	39.90	-0.1	797	-0.01%
2024/01/04	0.7	40.00	0	0.00	39.90	0.7	807	0.09%
2024/01/03	1	39.90	2	40.05	40.00	-1	830	-0.12%
2023/12/27	0	0.00	1	40.10	40.15	-1	865	-0.12%
2023/12/25	1	39.95	0	0.00	39.85	1	869	0.11%
2023/12/20	0.3	39.71	0	0.00	39.70	0.3	867	0.04%
2023/12/15	1	40.40	0	0.00	40.05	1	889	0.11%
2023/12/13	0	0.00	6.2	39.73	39.70	-6.2	881	-0.70%
2023/12/12	1	40.05	0.1	40.05	40.00	0.9	869	0.11%
2023/12/11	0.1	40.20	1.1	40.11	40.20	-1	862	-0.11%
2023/12/07	0	0.00	0	40.55	40.50	0	855	0.00%
2023/11/29	0	40.35	2	40.40	40.10	-2	886	-0.22%
2023/11/28	1	40.55	0	0.00	40.50	1	887	0.11%
2023/11/22	0.1	40.20	0.8	40.35	40.15	-0.7	935	-0.08%
2023/11/21	3	40.23	1	40.30	40.35	2	947	0.21%
2023/11/20	1	40.30	1	40.20	40.05	0	950	0.00%
2023/11/17	0	40.10	0	0.00	40.15	0	958	0.00%
2023/11/16	0.1	39.55	0	0.00	39.60	0.1	966	0.01%
2023/11/15	0	39.60	0	0.00	39.70	0	972	0.00%
2023/11/14	0	0.00	3.1	39.00	39.05	-3.1	986	-0.32%
2023/11/13	0.1	39.15	0	0.00	39.10	0.1	1,003	0.01%
2023/11/10	1.1	39.47	0	0.00	39.50	1.1	1,006	0.10%
2023/11/09	0	40.70	0	0.00	40.65	0	993	0.00%
2023/11/08	0	0.00	0	41.20	41.20	0	1,051	0.00%
2023/11/07	0	40.90	0	0.00	40.80	0	1,110	0.00%
2023/11/06	0.2	41.05	0	0.00	41.15	0.2	1,214	0.02%
2023/11/03	0	40.80	0	0.00	40.80	0	1,278	0.00%
2023/11/02	0	0.00	0.3	40.00	40.20	-0.3	1,314	-0.02%
2023/11/01	0	0.00	1	39.70	39.80	-1	1,324	-0.08%
2023/10/31	0	0.00	0	40.15	39.50	0	1,350	0.00%
2023/10/26	13	39.77	0.1	39.85	39.75	12.9	1,495	0.87%
2023/10/25	2.8	40.30	1	40.25	40.30	1.8	1,562	0.11%
2023/10/24	0.7	39.81	0	39.85	39.85	0.7	1,608	0.04%
2023/10/23	0.7	39.79	0	0.00	39.70	0.7	1,679	0.04%
2023/10/20	0.6	39.11	0	0.00	39.25	0.6	1,862	0.03%
2023/10/19	1.5	39.20	0	0.00	39.40	1.5	1,936	0.08%
2023/10/18	1.8	39.67	0	0.00	39.30	1.8	2,000	0.09%
2023/10/17	1	40.00	3.1	40.18	39.95	-2	2,058	-0.10%
2023/10/16	0.1	40.40	0	0.00	40.15	0.1	2,106	0.00%
2023/10/13	0.5	40.75	0	0.00	40.35	0.5	2,154	0.02%
2023/10/12	1.6	40.61	0	0.00	40.65	1.6	2,195	0.07%
2023/10/11	2.4	40.72	3	40.82	40.80	-0.6	2,212	-0.03%
2023/10/06	2	39.98	0	0.00	39.95	2	2,225	0.09%
2023/10/05	1	40.45	0	0.00	40.30	1	2,253	0.05%
2023/10/04	2.2	39.50	0	0.00	40.05	2.2	2,305	0.09%
2023/10/03	1.1	40.23	0.1	40.35	40.15	1	2,330	0.04%
2023/10/02	1	41.35	0	0.00	41.35	1	2,355	0.04%
2023/09/27	0.1	41.55	0	0.00	41.20	0.1	2,442	0.00%
2023/09/26	5	41.50	0	0.00	41.55	5	2,480	0.20%
2023/09/22	0.1	41.25	1	41.15	41.35	-1	2,543	-0.04%
2023/09/21	1	40.95	0	0.00	41.10	1	2,558	0.04%
2023/09/20	6.1	41.69	0	0.00	41.35	6.1	2,581	0.23%
2023/09/19	0.1	42.35	1	42.05	42.00	-0.9	2,655	-0.04%
2023/09/18	0	0.00	2	42.50	42.50	-2	2,789	-0.07%
2023/09/15	1	42.75	0	0.00	43.05	1	2,836	0.04%
2023/09/14	2	42.30	1.1	42.30	42.35	0.9	2,877	0.03%
2023/09/13	0	0.00	0.1	42.30	42.20	-0.1	2,952	0.00%
2023/09/11	3.3	42.19	0	0.00	42.15	3.3	3,236	0.10%
2023/09/07	0.9	43.75	0	0.00	43.25	0.9	3,750	0.03%
2023/09/06	3.7	44.33	4	43.93	43.90	-0.3	4,057	-0.01%
2023/09/05	18	44.19	5	44.20	44.30	13	4,273	0.30%
2023/09/04	0.5	43.20	0.2	43.23	43.40	0.4	4,298	0.01%
2023/08/31	3	43.10	0.1	43.25	43.05	2.9	4,351	0.07%
2023/08/30	0.1	43.65	0	0.00	43.50	0.1	4,364	0.00%
2023/08/28	0	43.25	0	0.00	43.00	0	4,470	0.00%
2023/08/25	0	42.70	0.5	42.35	42.80	-0.5	4,497	-0.01%
2023/08/24	3	42.53	1.2	42.51	42.40	1.8	4,562	0.04%
2023/08/23	0	0.00	1	42.40	42.20	-1	4,601	-0.02%
2023/08/22	0.1	42.45	0	0.00	42.40	0.1	4,658	0.00%
2023/08/21	2	42.65	1	42.85	42.90	1	4,673	0.02%
2023/08/18	1.5	43.10	1	43.00	42.90	0.5	4,689	0.01%
2023/08/17	0.2	43.50	0	0.00	43.40	0.2	4,700	0.00%
2023/08/16	2.2	42.82	0	0.00	42.70	2.2	4,729	0.05%
2023/08/15	2.2	43.68	0	0.00	43.55	2.2	4,826	0.05%
2023/08/14	3.1	43.72	0.2	43.30	43.00	2.8	4,889	0.06%
2023/08/11	7.1	44.46	0	0.00	44.20	7.1	4,877	0.14%
2023/08/10	16.1	45.73	7	45.01	45.05	9.1	4,841	0.19%
2023/08/09	10.2	47.54	0	0.00	47.05	10.2	4,758	0.21%
2023/08/08	4.1	48.57	0	0.00	48.35	4.1	4,716	0.09%
2023/08/04	3	49.45	1.1	49.46	49.50	2	4,769	0.04%
2023/08/02	12.2	49.90	0	0.00	49.25	12.2	4,851	0.25%
2023/08/01	0	50.90	2	50.80	50.60	-2	4,952	-0.04%
2023/07/31	0	0.00	0.1	52.30	51.40	-0.1	4,955	0.00%
2023/07/28	5.6	52.05	3	52.07	52.00	2.6	4,962	0.05%
2023/07/27	2.2	51.11	0	0.00	50.90	2.2	4,912	0.05%
2023/07/26	5	52.16	5	52.54	51.70	0	4,897	0.00%
2023/07/25	7	53.00	14	53.19	53.10	-7	4,851	-0.14%
2023/07/24	3.8	51.07	17	51.11	51.80	-13.2	4,689	-0.28%
2023/07/21	8	49.33	3	50.00	49.90	5	4,643	0.11%
2023/07/20	1	53.60	16.1	53.54	53.70	-15.1	4,637	-0.33%
2023/07/19	22.1	52.51	6	53.40	52.20	16.1	4,628	0.35%
2023/07/18	5	53.76	6	53.97	53.60	-1	4,693	-0.02%
2023/07/17	6	53.45	3	53.70	53.40	3	4,711	0.06%
2023/07/14	1	52.20	5	52.20	52.50	-4	4,783	-0.08%
2023/07/13	1	52.00	3	52.00	52.00	-2	4,986	-0.04%
2023/07/12	11	52.18	0	0.00	51.90	11	5,135	0.21%
2023/07/11	20.1	52.93	0	0.00	52.60	20.1	5,158	0.39%
2023/07/10	2	53.35	6	53.87	53.50	-4	5,200	-0.08%
2023/07/07	1	51.40	1	52.00	52.50	0	5,387	0.00%
2023/07/06	20.1	52.88	2.2	53.49	52.40	17.9	5,358	0.33%
2023/07/05	7	54.31	0	0.00	53.90	7	5,350	0.13%
2023/07/04	3	54.33	0	0.00	54.10	3	5,359	0.06%
2023/07/03	5	54.84	34	54.76	54.60	-29	5,351	-0.54%
2023/06/30	3	55.00	3	55.07	55.20	0	5,339	0.00%
2023/06/29	3	55.00	1	54.70	54.70	2	5,383	0.04%
2023/06/28	5	54.86	1	55.00	54.60	4	5,430	0.07%
2023/06/27	13.1	55.74	2	55.75	54.90	11.1	5,457	0.20%
2023/06/26	6	57.38	6.2	57.42	56.90	-0.2	5,441	0.00%
2023/06/21	6	55.55	3	55.37	56.10	3	5,405	0.06%
2023/06/20	1	54.80	4.2	54.49	54.90	-3.2	5,435	-0.06%
2023/06/19	3	54.40	3	54.30	54.10	0	5,502	0.00%
2023/06/16	16	55.64	5.7	56.37	54.90	10.3	5,672	0.18%
2023/06/15	6	56.07	24.1	55.85	55.70	-18.1	5,636	-0.32%
2023/06/14	17	56.76	72.8	56.87	55.40	-55.8	5,537	-1.01%
2023/06/13	6.2	53.45	5.4	53.21	54.50	0.8	5,262	0.02%
2023/06/12	29	53.77	122.5	53.35	53.60	-93.5	5,083	-1.84%	大賣/
2023/06/09	43.4	50.34	15.2	50.26	50.20	28.2	4,815	0.59%
2023/06/08	3	49.77	0	0.00	49.20	3	4,648	0.07%
2023/06/07	2	49.30	0	0.00	49.30	2	4,619	0.04%
2023/06/06	1.2	49.43	0	0.00	49.30	1.2	4,595	0.03%
2023/06/05	3	49.90	0	0.00	49.90	3	4,562	0.07%
2023/06/02	5.2	50.21	4.2	50.43	50.10	1.1	4,543	0.02%
2023/06/01	2.1	49.58	18.2	49.91	49.65	-16.1	4,479	-0.36%
2023/05/31	2	50.18	1	49.80	50.50	1	4,431	0.02%
2023/05/30	10.1	50.13	19	49.87	49.60	-8.9	4,380	-0.20%
2023/05/29	0	51.20	45.1	51.13	51.00	-45.1	4,323	-1.04%
2023/05/26	12.1	50.70	0.1	50.70	50.50	12	4,280	0.28%
2023/05/25	4	51.98	0	0.00	51.90	4	4,211	0.10%
2023/05/24	1	52.00	1	51.90	52.10	0	4,182	0.00%
2023/05/23	2	52.10	2.3	52.40	52.20	-0.3	4,152	-0.01%
2023/05/22	0	0.00	12	52.05	52.20	-12	4,115	-0.29%
2023/05/19	11	51.75	6	52.30	50.90	5	4,064	0.12%
2023/05/18	2	51.20	8.2	51.21	51.30	-6.2	3,953	-0.16%
2023/05/17	1	49.50	95	50.17	50.30	-94	3,881	-2.42%
2023/05/16	2	49.55	2	50.00	49.40	0	3,830	0.00%
2023/05/15	1	49.00	0	0.00	49.05	1	3,803	0.03%
2023/05/12	0	0.00	1	49.50	49.60	-1	3,789	-0.03%
2023/05/11	4	49.13	0	0.00	49.40	4	3,766	0.11%
2023/05/10	6.1	49.20	0	0.00	49.50	6.1	3,709	0.16%
2023/05/09	18.1	49.76	10	49.75	49.75	8.1	3,664	0.22%
2023/05/08	2	52.00	6.2	51.71	51.70	-4.2	3,568	-0.12%
2023/05/05	0	0.00	1	49.35	49.35	-1	3,400	-0.03%
2023/05/04	1	50.10	1.1	49.53	50.00	-0.1	3,382	0.00%
2023/05/02	2	48.85	4.3	49.30	49.50	-2.3	3,331	-0.07%
2023/04/28	1	48.35	0	0.00	48.50	1	3,300	0.03%
2023/04/27	0	0.00	5	47.90	47.85	-5	3,271	-0.15%
2023/04/26	0	0.00	1	48.35	48.45	-1	3,248	-0.03%
2023/04/25	7	48.46	0	0.00	48.20	7	3,219	0.22%
2023/04/24	6	48.92	0.4	49.01	48.95	5.7	3,159	0.18%
2023/04/21	5	48.83	4	49.50	48.35	1	3,092	0.03%
2023/04/20	9	48.62	1.1	49.25	48.55	7.9	2,968	0.27%
2023/04/19	3.1	49.13	10.3	48.82	48.80	-7.2	2,898	-0.25%
2023/04/18	10	50.14	11	50.92	50.40	-1	2,782	-0.04%
2023/04/17	3	48.93	14	48.78	49.15	-11	2,551	-0.43%
2023/04/14	1	45.15	8	45.33	45.20	-7	2,366	-0.30%
2023/04/13	3.1	45.04	3	45.22	44.90	0.1	2,306	0.00%
2023/04/12	10	45.88	29	45.41	45.90	-19	2,206	-0.86%
2023/04/11	2	43.60	0	0.00	43.55	2	1,976	0.10%
2023/04/10	2.1	43.15	4	43.35	43.45	-2	1,953	-0.10%
2023/04/07	1	43.95	4	43.94	43.65	-3	1,883	-0.16%
2023/04/06	0	0.00	2	42.83	43.30	-2	1,849	-0.11%
2023/03/31	1.2	42.51	2	42.93	42.55	-0.9	1,815	-0.05%
2023/03/30	8.3	43.23	7	43.04	43.05	1.3	1,778	0.07%
2023/03/29	6	44.00	14	43.91	43.85	-8	1,711	-0.47%
2023/03/28	14	44.43	2	44.45	43.30	12	1,649	0.73%
2023/03/27	2.1	43.68	3	44.05	43.75	-0.9	1,586	-0.06%
2023/03/24	1	43.70	3	44.42	43.90	-2	1,514	-0.13%
2023/03/23	5	42.92	1	43.15	43.10	4	1,403	0.28%
2023/03/22	13	43.52	8	43.45	43.55	5	1,320	0.38%
2023/03/21	9.4	42.49	7.1	42.34	43.20	2.3	1,207	0.19%
2023/03/20	8	40.71	1	41.05	40.65	7	965	0.73%
2023/03/17	0	0.00	1	39.75	39.75	-1	859	-0.12%
2023/03/15	20	39.80	3	39.50	39.30	17	815	2.09%
2023/03/14	5	38.82	2	38.60	38.95	3	759	0.39%
2023/03/13	0.1	38.00	1	38.25	37.65	-0.9	720	-0.12%
2023/03/07	12	37.65	3	37.55	37.65	9	694	1.30%
2023/03/02	0	0.00	1	36.75	36.75	-1	768	-0.13%
2023/03/01	1	37.35	0	0.00	36.90	1	969	0.10%
2023/02/17	2	36.05	0	0.00	36.05	2	1,190	0.17%
2023/02/15	1	36.10	0	0.00	36.20	1	1,223	0.08%
2023/02/07	1	35.70	0	0.00	35.65	1	1,224	0.08%
2023/02/06	1	35.80	0	0.00	35.75	1	1,217	0.08%
2023/02/03	3	35.45	1	35.40	35.45	2	1,203	0.17%
2023/02/02	0	0.00	0.2	35.15	35.15	-0.2	1,190	-0.01%
2023/01/31	2	34.00	0	0.00	34.50	2	1,162	0.17%
2023/01/30	0	0.00	55	34.01	33.75	-55	1,152	-4.77%
2023/01/11	0	0.00	0.1	33.51	33.50	-0.1	1,192	-0.01%
2023/01/06	0	33.10	0	0.00	33.00	0	1,236	0.00%
2023/01/05	3	32.88	0	0.00	32.90	3	1,266	0.24%
2023/01/04	0	32.95	0	0.00	32.95	0	1,286	0.00%
2022/12/28	0	32.70	0	0.00	32.55	0	1,331	0.00%
2022/12/27	0	0.00	1	32.70	32.65	-1	1,331	-0.08%
2022/12/26	0	32.30	0	0.00	32.65	0	1,349	0.00%
2022/12/22	0	32.20	0	0.00	32.35	0	1,360	0.00%
2022/12/20	0.1	32.50	0	0.00	31.70	0.1	1,367	0.01%
2022/12/19	0	0.00	1	32.40	32.40	-1	1,377	-0.07%
2022/12/16	6	32.37	0	0.00	32.35	6	1,382	0.43%
2022/12/14	0	0.00	2	32.60	32.55	-2	1,381	-0.14%
2022/12/13	2	32.65	0	0.00	32.55	2	1,375	0.15%
2022/12/08	1	31.80	0	0.00	31.90	1	1,347	0.07%
2022/12/07	4.1	31.80	0	0.00	31.80	4.1	1,342	0.31%
2022/12/06	0	32.30	0	0.00	32.10	0	1,326	0.00%
2022/12/05	15	32.30	0	0.00	32.70	15	1,320	1.14%
2022/12/02	4	32.30	0	0.00	32.40	4	1,312	0.30%
2022/12/01	0.1	32.50	2	32.40	32.40	-1.9	1,307	-0.15%
2022/11/30	1	32.45	0	0.00	32.10	1	1,293	0.08%
2022/11/29	0.1	32.55	0	0.00	32.30	0.1	1,278	0.01%
2022/11/25	2	34.00	2	33.50	33.50	0	1,251	0.00%
2022/11/24	4	34.74	2	33.85	34.05	2	1,241	0.16%
2022/11/23	47	35.31	6	35.66	35.10	41	1,192	3.44%
2022/11/22	3	35.00	21	35.00	35.00	-18	1,002	-1.80%
2022/11/21	20.1	31.59	15	31.50	31.85	5.1	879	0.58%
2022/11/18	0	0.00	6	30.76	31.15	-6	894	-0.67%
2022/11/17	2	30.20	1	30.15	30.60	1	911	0.11%
2022/11/15	1.1	29.13	0	0.00	29.40	1.1	903	0.12%
2022/11/14	1	29.10	0	0.00	29.15	1	902	0.11%
2022/11/11	6	29.12	0	0.00	29.30	6	900	0.67%
2022/11/10	7	29.63	0	0.00	29.50	7	876	0.80%
2022/11/04	1	29.00	0	0.00	29.05	1	867	0.12%
2022/11/03	0.1	29.20	0	0.00	29.15	0.1	869	0.01%
2022/10/31	0	29.40	0.1	29.50	29.25	0	886	0.00%
2022/10/28	0.1	29.40	0	0.00	29.25	0.1	888	0.01%
2022/10/26	1	28.95	1	29.15	29.00	0	889	0.00%
2022/10/25	1	28.70	0	0.00	28.75	1	885	0.11%
2022/10/20	1	28.50	0	0.00	28.95	1	882	0.11%
2022/10/19	1	29.80	0	0.00	29.50	1	828	0.12%
2022/10/17	1.1	28.51	3	28.50	29.45	-1.9	815	-0.23%
2022/10/13	4.1	29.62	1.8	29.72	29.20	2.3	772	0.29%
2022/10/12	2.1	30.78	0	0.00	30.85	2.1	739	0.28%
2022/10/11	5.1	31.30	0	0.00	31.05	5.1	722	0.71%
2022/10/07	5	33.12	0	0.00	33.10	5	687	0.73%
2022/10/06	2	33.60	0	0.00	33.70	2	681	0.29%
2022/10/04	2	33.95	0	0.00	33.95	2	705	0.28%
2022/10/03	4.1	33.27	2	33.00	33.80	2.1	704	0.30%
2022/09/30	3	34.30	0	0.00	34.35	3	694	0.43%
2022/09/29	4	35.06	0	0.00	35.05	4	688	0.58%
2022/09/28	2	35.33	0	0.00	35.05	2	683	0.29%
2022/09/26	8.1	36.07	0	0.00	35.90	8.1	684	1.18%
2022/09/23	0	0.00	9	36.70	36.75	-9	672	-1.34%
2022/09/22	0	0.00	3	36.80	37.05	-3	673	-0.45%
2022/09/16	0	0.00	2	37.00	37.15	-2	712	-0.28%
2022/08/26	0.1	37.70	0	0.00	37.70	0.1	688	0.01%
2022/08/24	0	0.00	1.2	38.79	39.15	-1.2	593	-0.20%
2022/08/18	1	37.95	3	37.58	37.95	-2	564	-0.35%
2022/08/11	0	0.00	1	37.30	37.35	-1	529	-0.19%
2022/08/08	0	0.00	1	37.75	37.90	-1	536	-0.19%
2022/08/02	0	0.00	1	37.45	37.50	-1	535	-0.19%
2022/07/28	0	0.00	10	37.20	37.25	-10	539	-1.85%
2022/07/15	1	36.55	0	0.00	36.55	1	568	0.18%
2022/07/14	1	36.80	0	0.00	36.80	1	565	0.18%
2022/07/13	1	36.30	0	0.00	36.85	1	565	0.18%
2022/07/11	2	37.45	0	0.00	37.45	2	538	0.37%
2022/07/01	2	37.70	0	0.00	37.55	2	552	0.36%
2022/06/29	1	37.55	0	0.00	37.50	1	558	0.18%
2022/06/14	3	37.10	0	0.00	37.05	3	715	0.42%
2022/06/10	0	0.00	1	38.15	38.05	-1	707	-0.14%
2022/05/27	10	38.05	0	0.00	38.15	10	744	1.34%
2022/05/23	0	0.00	10	37.55	37.65	-10	765	-1.31%
2022/05/13	2	37.00	1	37.40	37.30	1	755	0.13%
2022/05/10	2	37.00	0	0.00	37.40	2	749	0.27%
2022/05/06	0	0.00	1	37.40	37.40	-1	748	-0.13%
2022/04/27	9	37.27	0	0.00	37.30	9	766	1.17%
2022/04/25	1	37.25	1	37.35	37.35	0	769	0.00%
2022/04/22	2	37.30	0	0.00	37.55	2	765	0.26%
2022/04/14	1	37.45	0	0.00	37.45	1	791	0.13%
2022/04/07	1	37.95	0	0.00	37.70	1	773	0.13%
2022/04/06	2	38.03	0	0.00	38.10	2	758	0.26%
2022/04/01	0.4	38.55	2	38.30	38.40	-1.6	743	-0.21%
2022/03/25	2	39.20	0	0.00	39.20	2	683	0.29%
2022/03/24	0	0.00	6	39.30	39.40	-6	667	-0.90%
2022/03/23	5	39.10	10	38.98	39.15	-5	639	-0.78%
2022/03/22	0	0.00	0.3	38.90	39.10	-0.3	614	-0.05%
2022/03/21	0	0.00	2	39.05	38.85	-2	585	-0.34%
2022/03/18	0	0.00	3	38.67	38.70	-3	551	-0.54%
2022/03/14	3	37.00	0	0.00	37.05	3	487	0.62%
2022/03/08	3	36.83	3	36.90	36.80	0	479	0.00%
2022/03/07	9	36.98	8	37.05	37.00	1	472	0.21%
2022/03/04	1	37.40	6	37.39	37.40	-5	460	-1.09%
2022/03/03	10	37.50	0	0.00	37.65	10	460	2.17%
2022/03/02	0	0.00	8	37.05	37.20	-8	455	-1.75%
2022/03/01	0	0.00	10	37.19	37.20	-10	452	-2.21%
2022/02/25	10	36.99	0	0.00	37.05	10	447	2.24%
2022/02/24	1	37.15	6	37.17	37.10	-5	435	-1.15%
2022/02/09	1	37.55	0	0.00	37.45	1	480	0.21%
2022/02/08	0.1	37.50	1	37.35	37.55	-0.9	477	-0.19%
2022/02/07	2	37.05	0	0.00	37.40	2	472	0.42%
2022/01/26	10	37.15	0	0.00	37.05	10	461	2.17%
2022/01/25	79	37.19	0	0.00	37.20	79	453	17.40%
2022/01/24	20	37.25	0	0.00	37.25	20	450	4.43%
2022/01/19	0	0.00	1	37.30	37.25	-1	436	-0.23%
2022/01/18	1	37.35	0	0.00	37.30	1	430	0.23%
2022/01/13	0.1	37.65	0	0.00	37.55	0.1	449	0.01%
2022/01/12	1	37.35	0	0.00	37.60	1	445	0.22%
2022/01/11	8	37.54	1	37.50	37.50	7	438	1.60%
2022/01/05	1	37.65	0	0.00	37.70	1	453	0.22%
2021/12/30	2	37.85	1	37.85	37.90	1	479	0.21%
2021/12/29	1	37.70	0	0.00	37.90	1	481	0.21%
2021/12/23	1	37.65	0	0.00	37.60	1	545	0.18%
2021/12/15	0.5	37.60	0	0.00	37.50	0.5	588	0.08%
2021/12/10	0.3	37.70	0	0.00	37.60	0.3	584	0.05%
2021/12/07	1.6	37.58	0	0.00	37.55	1.6	587	0.27%
2021/12/02	0	0.00	4	37.80	37.70	-4	595	-0.67%
2021/11/26	3	37.60	0	0.00	37.50	3	600	0.50%
2021/11/24	0	37.75	0	0.00	37.70	0	599	0.00%
2021/11/18	0	0.00	3	37.85	37.85	-3	606	-0.49%
2021/11/11	1	37.75	0	0.00	37.75	1	643	0.16%
2021/11/10	1	37.75	5	37.85	37.85	-4	646	-0.62%
2021/11/09	20	37.95	0	0.00	38.05	20	635	3.15%
2021/11/05	0	0.00	3	38.45	38.45	-3	626	-0.48%
2021/10/22	1	38.45	2	38.15	38.40	-1	657	-0.15%
2021/10/21	10	38.60	0	0.00	37.30	10	646	1.55%
2021/10/20	0	0.00	10	38.96	38.90	-10	631	-1.58%
2021/10/19	0	39.30	1	39.10	39.15	-1	631	-0.16%
2021/10/15	0	0.00	30	38.87	38.95	-30	624	-4.80%
2021/10/14	10	39.15	0	0.00	38.80	10	623	1.60%
2021/10/12	0	0.00	1	39.25	39.25	-1	617	-0.16%
2021/10/07	0	0.00	2	38.80	38.80	-2	595	-0.34%
2021/10/06	0	0.00	1	38.40	38.30	-1	595	-0.17%
2021/10/05	1	38.25	0	0.00	38.35	1	607	0.16%
2021/10/04	1	39.00	0	0.00	38.40	1	611	0.16%
2021/10/01	5	38.60	6	38.60	38.55	-1	587	-0.17%
2021/09/30	10	38.50	2.1	38.60	38.70	7.9	576	1.37%
2021/09/29	25	38.71	0.1	38.75	38.15	24.9	571	4.37%
2021/09/28	3	38.32	1	38.35	38.40	2	556	0.36%
2021/09/27	0	38.15	0	0.00	38.10	0	552	0.01%
2021/09/24	0	37.90	0	0.00	37.70	0	549	0.00%
2021/09/22	25	37.50	1	37.55	37.50	24	561	4.28%
2021/09/16	0	0.00	2	37.85	37.80	-2	565	-0.35%
2021/09/15	2	37.65	0.2	38.00	37.65	1.8	566	0.32%
2021/09/14	0	0.00	0.1	37.85	37.90	-0.1	580	-0.02%
2021/09/13	0	37.55	0	0.00	37.70	0	578	0.00%
2021/09/08	3	37.40	0	0.00	37.35	3	582	0.52%
2021/09/07	0	0.00	4	37.66	37.70	-4	585	-0.68%
2021/09/06	2	37.65	0	0.00	37.65	2	586	0.34%
2021/09/03	0	0.00	0.2	38.10	37.95	-0.2	585	-0.03%
2021/09/02	0	0.00	1	37.90	37.85	-1	583	-0.17%
2021/09/01	1	37.85	0	0.00	37.80	1	578	0.17%
2021/08/31	1	37.65	0	0.00	37.65	1	577	0.17%
2021/08/30	0	0.00	2	37.10	37.25	-2	570	-0.35%
2021/08/27	1	37.15	2	37.10	37.10	-1	569	-0.18%
2021/08/26	1	37.05	6	37.10	37.00	-5	569	-0.88%
2021/08/24	1	36.80	0	0.00	36.75	1	567	0.18%
2021/08/23	12	36.66	0	0.00	36.80	12	571	2.10%
2021/08/20	0	0.00	1	37.95	37.85	-1	559	-0.18%
2021/08/19	2	37.88	0	0.00	37.90	2	550	0.36%
2021/08/18	2	37.80	1	37.90	38.10	1	543	0.18%
2021/08/17	2	38.15	0	0.00	38.20	2	534	0.37%
2021/08/13	4	38.50	0	0.00	38.40	4	539	0.74%
2021/08/12	0	0.00	1	38.65	38.55	-1	552	-0.18%
2021/08/06	0	0.00	1	38.60	38.65	-1	641	-0.16%
2021/08/02	0.1	38.50	0	0.00	38.40	0.1	782	0.01%
2021/07/30	2	38.30	0	0.00	38.35	2	797	0.25%
2021/07/29	0.1	38.70	0	0.00	38.60	0.1	800	0.01%
2021/07/28	0	38.65	0	0.00	38.60	0	812	0.00%
2021/07/22	0.5	38.65	0	0.00	38.60	0.5	967	0.05%
2021/07/21	2	38.40	0	0.00	38.60	2	979	0.20%
2021/07/20	3	38.40	0	0.00	38.40	3	983	0.31%
2021/07/14	4	38.45	0	0.00	38.50	4	1,014	0.39%
2021/07/08	0	0.00	0	38.90	38.95	0	1,025	0.00%
2021/07/07	0	38.80	0	0.00	38.80	0	1,024	0.00%
2021/06/21	2	38.38	0	0.00	38.35	2	1,089	0.18%
2021/06/07	7	38.37	0	0.00	38.55	7	1,165	0.60%
2021/06/01	5	39.00	4	38.95	39.00	1	1,180	0.08%
2021/05/31	0	0.00	1	38.85	39.00	-1	1,181	-0.08%
2021/05/27	0	0.00	8	38.35	38.35	-8	1,185	-0.67%
2021/05/25	0	0.00	2	38.85	38.65	-2	1,203	-0.17%
2021/05/24	0	0.00	2	39.00	38.75	-2	1,222	-0.16%
2021/05/21	1	38.85	0	0.00	38.95	1	1,224	0.08%
2021/05/19	2	37.80	0	0.00	38.55	2	1,217	0.16%
2021/05/18	1	37.95	0	0.00	37.90	1	1,221	0.08%
2021/05/17	11	36.67	2	37.00	36.60	9	1,212	0.74%
2021/05/14	5	38.48	0	0.00	38.55	5	1,169	0.43%
2021/05/13	4	38.20	5	37.40	37.60	-1	1,146	-0.09%
2021/05/12	7	37.74	4	39.05	37.80	3	1,129	0.27%
2021/05/11	53	39.55	14	39.47	39.15	39	1,074	3.63%
2021/05/10	2	40.20	0	0.00	40.20	2	1,055	0.19%
2021/05/06	2	39.50	0	0.00	39.40	2	1,054	0.19%
2021/05/05	1	39.10	4	39.18	39.15	-3	1,054	-0.28%
2021/05/04	0	0.00	2	39.70	39.15	-2	1,056	-0.19%
2021/05/03	7	39.99	1	40.55	40.15	6	1,027	0.58%
2021/04/29	1	40.20	10	39.94	39.95	-9	1,004	-0.90%
2021/04/28	0	0.00	3	39.25	39.25	-3	972	-0.31%
2021/04/27	13	39.02	0	0.00	39.15	13	1,026	1.27%
2021/04/26	5	39.00	2	39.00	39.05	3	1,037	0.29%
2021/04/23	2	38.90	1	38.85	38.85	1	1,072	0.09%
2021/04/22	10	39.09	2	38.95	38.95	8	1,093	0.73%
2021/04/21	17	39.04	0	0.00	39.05	17	1,088	1.56%
2021/04/19	1	39.00	7	39.10	39.15	-6	1,122	-0.53%
2021/04/14	5	38.58	0	0.00	38.70	5	1,133	0.44%
2021/04/13	1	38.90	0	0.00	38.85	1	1,160	0.09%
2021/04/09	0	0.00	10	39.06	39.10	-10	1,171	-0.85%
2021/03/31	1	38.85	0	0.00	38.85	1	1,178	0.08%
2021/03/26	14	39.20	0	0.00	39.25	14	1,191	1.18%
2021/03/25	2	39.20	0	0.00	39.25	2	1,250	0.16%
2021/03/24	1.2	39.20	0	0.00	39.20	1.2	1,267	0.09%
2021/03/22	1	38.70	0	38.85	39.10	1	1,267	0.08%
2021/03/19	3	38.33	2	38.30	38.30	1	1,245	0.08%
2021/03/18	3	38.53	0	0.00	38.50	3	1,246	0.24%
2021/03/15	0	0.00	1	38.50	38.55	-1	1,276	-0.08%
2021/03/11	0	0.00	1	38.70	38.70	-1	1,286	-0.08%
2021/03/09	1	38.50	0	0.00	38.55	1	1,294	0.08%
2021/02/26	4	38.50	2	38.45	38.75	2	1,352	0.15%
2021/02/25	0	0.00	0	38.55	38.65	0	1,344	0.00%
2021/02/24	0	0.00	6	38.77	38.55	-6	1,347	-0.45%
2021/02/23	0	0.00	1	38.05	38.10	-1	1,334	-0.07%
2021/02/18	2	37.50	20	37.60	37.70	-18	1,344	-1.34%
2021/02/04	1	36.20	0	0.00	36.10	1	1,331	0.08%
2021/02/02	1	36.20	0	0.00	36.15	1	1,366	0.07%
2021/01/29	2	36.25	5	36.30	36.20	-3	1,364	-0.22%
2021/01/28	0.1	36.60	0	0.00	36.15	0.1	1,353	0.01%
2021/01/27	4	36.50	0	0.00	36.50	4	1,338	0.30%
2021/01/26	2	36.50	12	36.74	36.55	-10	1,337	-0.75%
2021/01/22	1	36.50	0	0.00	36.80	1	1,371	0.07%
2021/01/21	1	36.70	0	0.00	36.60	1	1,357	0.07%
2021/01/20	11	37.13	4	36.73	36.80	7	1,334	0.52%
2021/01/19	6	37.68	4	37.75	37.70	2	1,267	0.16%
2021/01/18	2	37.93	1	38.05	37.80	1	1,257	0.08%
2021/01/15	3	38.20	0	0.00	38.15	3	1,218	0.25%
2021/01/14	2	38.45	0	0.00	38.50	2	1,201	0.17%
2021/01/12	2	38.45	1	38.35	38.40	1	1,187	0.09%
2021/01/11	1	38.40	0	0.00	38.80	1	1,174	0.09%
2021/01/08	0	0.00	6	38.78	38.80	-6	1,169	-0.51%
2021/01/06	3	38.90	5	38.55	38.60	-2	1,176	-0.17%
2020/12/30	15	38.80	0	0.00	38.85	15	1,184	1.27%
2020/12/24	1	39.00	0	0.00	38.90	1	1,188	0.08%
2020/12/23	0	0.00	1	38.70	38.60	-1	1,184	-0.08%
2020/12/22	7	38.55	0	0.00	38.50	7	1,228	0.57%
2020/12/21	1.9	39.27	0	0.00	38.85	1.9	1,275	0.15%
2020/12/17	1	38.40	0	0.00	38.55	1	1,247	0.08%
2020/12/15	2	38.38	1	38.05	38.10	1	1,258	0.08%
2020/12/14	1	38.60	0	0.00	38.50	1	1,273	0.08%
2020/12/11	0	0.00	2	38.10	38.15	-2	1,296	-0.15%
2020/12/10	5	38.31	0	0.00	38.25	5	1,306	0.38%
2020/12/09	1	38.40	0	0.00	38.40	1	1,385	0.07%
2020/12/08	2	38.65	0	0.00	38.45	2	1,861	0.11%
2020/12/07	4	38.55	2	38.40	38.50	2	1,968	0.10%
2020/12/04	1	38.55	2	38.60	38.55	-1	2,019	-0.05%
2020/12/03	0	0.00	0.1	38.85	38.65	-0.1	2,123	0.00%
2020/12/01	0	0.00	4	39.10	38.85	-4	2,536	-0.16%
2020/11/27	2	39.55	0	0.00	39.55	2	2,540	0.08%
2020/11/25	1	39.15	0	0.00	39.15	1	2,541	0.04%
2020/11/23	2	38.90	0	0.00	38.95	2	2,534	0.08%
2020/11/20	1	39.10	0	0.00	39.00	1	2,529	0.04%
2020/11/18	0	0.00	4	38.80	39.00	-4	2,533	-0.16%
2020/11/16	1	38.65	0	0.00	38.40	1	2,598	0.04%
2020/11/11	10	38.35	0	0.00	38.85	10	2,619	0.38%
2020/11/10	1	38.65	0	0.00	38.45	1	2,621	0.04%
2020/11/09	0	0.00	1	38.05	38.10	-1	2,643	-0.04%
2020/11/05	3	38.15	0	0.00	37.95	3	2,667	0.11%
2020/11/04	1	37.80	0	0.00	37.75	1	2,732	0.04%
2020/11/03	0	0.00	1	37.80	37.80	-1	2,747	-0.04%
2020/11/02	2	37.95	0	0.00	37.85	2	2,747	0.07%
2020/10/30	6	38.53	4	38.60	38.00	2	2,750	0.07%
2020/10/29	1	37.50	0	0.00	37.75	1	2,703	0.04%
2020/10/28	1	37.75	0	0.00	37.65	1	2,707	0.04%
2020/10/27	0	0.00	1	37.65	37.65	-1	2,721	-0.04%
2020/10/21	1	37.75	2.2	37.73	38.00	-1.2	2,800	-0.04%
2020/10/19	1	37.65	0	0.00	37.65	1	2,820	0.04%
2020/10/16	2	37.73	1	37.90	37.65	1	2,823	0.04%
2020/10/14	1	38.10	4	38.13	38.00	-3	2,851	-0.11%
2020/10/13	4	37.89	0	0.00	37.90	4	2,888	0.14%
2020/10/12	1	37.95	0	0.00	38.10	1	2,904	0.03%
2020/10/08	2	38.20	0	0.00	38.20	2	2,929	0.07%
2020/10/07	2	38.53	0	0.00	38.50	2	2,972	0.07%
2020/10/06	3	38.18	0	0.00	38.40	3	2,995	0.10%
2020/09/29	0.1	38.15	0	0.00	38.00	0.1	3,173	0.00%
2020/09/28	3	38.18	0	0.00	38.10	3	3,188	0.09%
2020/09/25	4	38.20	0	0.00	37.65	4	3,197	0.13%
2020/09/24	2	38.75	2	38.45	38.15	0	3,161	0.00%
2020/09/23	2	39.55	2	39.58	39.40	0	3,110	0.00%
2020/09/22	5.1	39.79	2	40.08	39.95	3.1	3,099	0.10%
2020/09/21	1.1	40.68	0	0.00	40.30	1.1	3,082	0.04%
2020/09/18	1.1	40.97	0	0.00	40.60	1.1	3,090	0.04%
2020/09/17	0	0.00	3	40.85	40.70	-3	3,115	-0.10%
2020/09/16	1	40.85	1	41.15	40.60	0	3,131	0.00%
2020/09/15	0	0.00	1	40.95	40.80	-1	3,167	-0.03%
2020/09/14	4.2	40.96	0	0.00	41.30	4.2	3,174	0.13%
2020/09/11	50.2	42.57	74	42.56	41.45	-23.8	3,097	-0.77%
2020/09/10	4	40.19	2	40.75	41.15	2	2,632	0.08%
2020/09/09	1	39.50	1	39.70	39.70	0	2,538	0.00%
2020/09/08	14	40.91	13	40.75	40.60	1	2,499	0.04%
2020/09/07	29	40.89	5	41.20	41.60	24	2,409	1.00%
2020/09/04	1	37.90	30.3	38.25	40.00	-29.3	2,178	-1.35%
2020/09/03	2.1	37.45	0	0.00	37.25	2.1	2,027	0.10%
2020/09/02	3	37.22	0	0.00	37.25	3	2,064	0.15%
2020/08/31	2	37.53	0	0.00	37.50	2	2,069	0.10%
2020/08/27	0	0.00	2	38.30	37.90	-2	2,068	-0.10%
2020/08/26	2	37.90	0	0.00	38.00	2	2,068	0.10%
2020/08/24	0.1	38.15	0	0.00	37.90	0.1	2,126	0.00%
2020/08/21	1	37.80	1	38.15	37.95	0	2,143	0.00%
2020/08/20	6	37.82	0	0.00	37.70	6	2,147	0.28%
2020/08/19	2	38.95	0	0.00	38.60	2	2,098	0.10%
2020/08/18	0	0.00	1	38.70	38.95	-1	2,109	-0.05%
2020/08/14	2	38.45	0	0.00	38.80	2	2,150	0.09%
2020/08/13	11.1	38.85	0	0.00	38.70	11.1	2,182	0.51%
2020/08/12	12	39.57	0	0.00	39.45	12	2,219	0.54%
2020/08/11	18	39.74	10	39.80	39.75	8	2,306	0.35%
2020/08/10	1	40.00	7	40.24	40.15	-6	2,355	-0.25%
2020/08/07	2	38.83	0	0.00	38.65	2	2,371	0.08%
2020/08/06	2	39.05	0	0.00	39.05	2	2,372	0.08%
2020/08/05	1	38.90	10	38.90	39.20	-9	2,386	-0.38%
2020/08/03	10	39.05	0	0.00	38.85	10	2,434	0.41%
2020/07/28	3	38.50	1	38.75	38.20	2	2,466	0.08%
2020/07/27	0	0.00	16	38.92	38.90	-16	2,448	-0.65%
2020/07/24	2	39.50	0	0.00	39.40	2	2,440	0.08%
2020/07/20	1	39.50	4	39.14	39.50	-3	2,406	-0.12%
2020/07/17	5	39.48	3	39.62	39.00	2	2,408	0.08%
2020/07/16	8	40.10	0	0.00	39.95	8	2,405	0.33%
2020/07/15	5	40.34	2	40.40	40.45	3	2,396	0.13%
2020/07/13	4	40.45	0	0.00	40.60	4	2,344	0.17%
2020/07/10	1	40.60	0	0.00	40.45	1	2,360	0.04%
2020/07/09	1	41.40	0	0.00	41.95	1	2,305	0.04%
2020/07/08	1	39.50	2	39.65	39.85	-1	2,239	-0.04%
2020/07/07	3	39.70	0	0.00	39.50	3	2,282	0.13%
2020/07/06	1	39.90	54	39.85	39.80	-53	2,289	-2.32%
2020/07/03	0	0.00	22	39.70	39.70	-22	2,287	-0.96%
2020/06/30	4	39.41	0	0.00	39.35	4	2,298	0.17%
2020/06/29	14	39.33	2	39.53	39.45	12	2,304	0.52%
2020/06/24	17	39.31	5	39.54	39.00	12	2,284	0.53%
2020/06/23	1	39.00	3	38.57	39.00	-2	2,272	-0.09%
2020/06/22	19	38.85	13	38.73	38.00	6	2,250	0.27%
2020/06/19	1	37.90	2	38.50	38.50	-1	2,220	-0.05%
2020/06/18	0	0.00	15	37.35	37.40	-15	2,225	-0.67%
2020/06/17	2	37.55	0	0.00	37.55	2	2,237	0.09%
2020/06/16	1	38.00	0	0.00	37.85	1	2,331	0.04%
2020/06/15	1	37.45	0	0.00	37.80	1	2,356	0.04%
2020/06/12	2	37.05	4	37.26	37.35	-2	2,391	-0.08%
2020/06/11	3	37.75	15	37.89	37.65	-12	2,412	-0.50%
2020/06/10	1	37.95	6	37.82	38.00	-5	2,496	-0.20%
2020/06/09	17	37.88	0	0.00	37.90	17	2,516	0.68%
2020/06/05	0	0.00	3	37.75	37.70	-3	2,565	-0.12%
2020/06/04	0.1	37.75	0	0.00	37.75	0.1	2,594	0.00%
2020/06/03	4	37.59	1	37.50	37.75	3	2,594	0.12%
2020/06/02	1	37.80	0	0.00	37.60	1	2,588	0.04%
2020/06/01	1	37.80	0	0.00	37.80	1	2,592	0.04%
2020/05/29	1	36.95	0	0.00	37.80	1	2,590	0.04%
2020/05/28	2	37.20	0	0.00	37.00	2	2,582	0.08%
2020/05/27	1	37.50	0	0.00	37.55	1	2,582	0.04%
2020/05/26	2	37.85	1	37.90	37.70	1	2,583	0.04%
2020/05/25	0	0.00	4	37.49	37.75	-4	2,575	-0.16%
2020/05/22	11	37.03	4	36.95	37.05	7	2,556	0.27%
2020/05/21	12	37.40	60	37.34	37.00	-48	2,537	-1.89%
2020/05/20	7	36.95	0	0.00	36.65	7	2,525	0.28%
2020/05/19	6	37.79	28	38.00	37.35	-22	2,539	-0.87%
2020/05/18	49	37.22	19	37.19	37.60	30	2,506	1.20%
2020/05/15	11	35.95	4	36.23	36.20	7	2,421	0.29%
2020/05/14	57	35.22	10	36.00	35.20	47	2,369	1.98%
2020/05/13	10	34.70	0	0.00	34.65	10	2,296	0.44%
2020/05/12	5	34.20	0	0.00	34.40	5	2,301	0.22%
2020/05/11	0	0.00	5	34.37	34.45	-5	2,328	-0.21%
2020/05/08	6	34.12	0	0.00	34.05	6	2,347	0.26%
2020/05/06	3	33.73	6	33.89	33.60	-3	2,424	-0.12%
2020/05/05	5	33.30	15	33.30	33.35	-10	2,464	-0.41%
2020/05/04	5	32.75	0	0.00	32.75	5	2,478	0.20%
2020/04/30	12	32.77	0	0.00	33.05	12	2,521	0.48%
2020/04/27	0	0.00	11	32.22	32.35	-11	2,660	-0.41%
2020/04/24	0	0.00	1	32.20	32.00	-1	2,664	-0.04%
2020/04/23	0	0.00	10	32.15	32.10	-10	2,675	-0.37%
2020/04/22	10	31.10	0	0.00	31.90	10	2,664	0.38%
2020/04/21	45	32.07	30	31.80	31.75	15	2,647	0.57%
2020/04/20	1	32.35	5.6	32.52	32.40	-4.6	2,655	-0.17%
2020/04/17	10	32.90	11	32.62	32.60	-1	2,637	-0.04%
2020/04/15	0	0.00	4	32.65	32.65	-4	2,568	-0.16%
2020/04/14	10	32.20	0	0.00	32.35	10	2,523	0.40%
2020/04/13	0	0.00	1	32.20	32.20	-1	2,495	-0.04%
2020/04/10	2	31.65	7	31.51	31.50	-5	2,454	-0.20%
2020/04/09	2	30.40	2	30.55	30.40	0	2,402	0.00%
2020/04/08	8	29.89	2	30.00	30.10	6	2,378	0.25%
2020/04/07	0	0.00	3	29.75	29.70	-3	2,358	-0.13%
2020/04/06	1	29.25	0	0.00	29.45	1	2,336	0.04%
2020/04/01	5	29.40	1	29.45	29.40	4	2,320	0.17%
2020/03/31	3	29.25	5	29.46	29.40	-2	2,321	-0.09%
2020/03/30	3	28.70	0	0.00	29.15	3	2,307	0.13%
2020/03/26	3	29.02	3	28.82	28.90	0	2,269	0.00%
2020/03/23	3	27.65	215	26.63	27.60	-212	2,182	-9.71%	大賣/鉅額交易
2020/03/19	26	26.48	5	26.00	25.95	21	2,156	0.97%
2020/03/17	3	28.63	4	29.05	28.85	-1	2,005	-0.05%
2020/03/16	5	30.21	0	0.00	29.75	5	1,953	0.26%
2020/03/13	15	29.86	4	30.04	30.90	11	1,919	0.57%
2020/03/12	12	32.03	9	32.11	32.00	3	1,817	0.17%
2020/03/11	0	0.00	4	33.95	33.15	-4	1,766	-0.23%
2020/03/10	15	32.13	2	32.05	33.05	13	1,728	0.75%
2020/03/09	6	33.48	8	33.63	33.35	-2	1,648	-0.12%
2020/03/03	22	33.99	2	33.90	33.70	20	1,589	1.26%
2020/03/02	2	33.00	10	33.30	33.25	-8	1,573	-0.51%
2020/02/27	8	33.83	0	0.00	33.85	8	1,531	0.52%
2020/02/24	3	34.22	6	34.41	34.20	-3	1,462	-0.21%
2020/02/21	12	34.17	1	34.15	34.10	11	1,449	0.76%
2020/02/20	3	34.55	0	0.00	34.35	3	1,439	0.21%
2020/02/19	2	34.93	2	34.85	34.60	0	1,414	0.00%
2020/02/18	2	34.80	1	35.10	34.75	1	1,344	0.07%
2020/02/17	1	33.80	6	34.14	34.00	-5	1,316	-0.38%
2020/02/14	25	33.97	2	33.90	33.90	23	1,333	1.73%
2020/02/12	6	33.89	0	0.00	33.95	6	1,338	0.45%
2020/02/11	6	33.93	2	34.08	34.10	4	1,330	0.30%
2020/02/10	4	33.08	0	0.00	33.10	4	1,284	0.31%
2020/02/07	4	34.01	1	33.50	33.75	3	1,241	0.24%
2020/02/06	100	34.32	17	34.56	34.60	83	1,187	6.99%
2020/02/05	42	33.21	6	32.72	33.35	36	1,103	3.26%
2020/02/04	35	32.22	200	32.07	32.35	-165	1,034	-15.95%	大賣/鉅額交易
2020/02/03	2	32.20	11	31.83	32.50	-9	1,001	-0.90%
2020/01/31	90	32.28	21	32.35	32.40	69	938	7.36%
2020/01/30	6	30.98	5	31.06	30.70	1	854	0.12%
2020/01/20	135	31.56	8	31.68	31.85	127	793	16.00%	大買/鉅額交易
2020/01/16	1	30.30	0	0.00	30.70	1	726	0.14%
2020/01/15	12	30.25	0	0.00	30.30	12	714	1.68%
2020/01/14	2	30.35	0	0.00	30.45	2	725	0.28%
2020/01/13	2	30.50	20	30.45	30.55	-18	728	-2.47%
2020/01/10	4	29.80	0	0.00	29.85	4	687	0.58%
2020/01/06	4	29.80	0	0.00	29.80	4	720	0.56%
2020/01/02	2	29.90	0	0.00	29.85	2	732	0.27%
2019/12/30	2	29.85	20	29.85	29.85	-18	730	-2.46%
2019/12/27	0	0.00	5	29.81	29.85	-5	735	-0.68%
2019/12/20	2	29.45	0	0.00	29.45	2	777	0.26%
2019/12/19	1	29.50	0	0.00	29.50	1	849	0.12%
2019/12/10	3	29.30	6	29.60	29.60	-3	1,200	-0.25%
2019/12/05	0	0.00	1	29.35	29.35	-1	1,240	-0.08%
2019/12/03	0	0.00	18	29.10	29.20	-18	1,258	-1.43%
2019/11/28	1	29.40	0	0.00	29.40	1	1,302	0.08%
2019/11/27	0	0.00	1	29.50	29.60	-1	1,349	-0.07%
2019/11/26	1	29.55	2	29.45	29.55	-1	1,371	-0.07%
2019/11/25	2	29.40	0	0.00	29.50	2	1,378	0.15%
2019/11/19	4	29.35	2	29.45	29.35	2	1,416	0.14%
2019/11/13	3	29.65	0	0.00	29.65	3	1,455	0.21%
2019/11/11	0	0.00	2	29.60	29.75	-2	1,445	-0.14%
2019/11/08	4	29.83	3	29.65	29.75	1	1,463	0.07%
2019/11/07	10	29.30	0	0.00	29.30	10	1,458	0.69%
2019/11/06	1	29.25	0	0.00	29.30	1	1,467	0.07%
2019/11/05	12	29.35	0	0.00	29.30	12	1,468	0.82%
2019/11/04	3	29.37	12	29.43	29.50	-9	1,480	-0.61%
2019/11/01	0	0.00	7	29.26	29.25	-7	1,481	-0.47%
2019/10/31	9	29.30	1	29.40	29.30	8	1,485	0.54%
2019/10/28	8	29.34	0	0.00	29.30	8	1,500	0.53%
2019/10/25	0	0.00	1	29.30	29.30	-1	1,506	-0.07%
2019/10/24	4	29.30	5	29.30	29.35	-1	1,509	-0.07%
2019/10/22	2	29.70	1	29.55	29.30	1	1,529	0.07%
2019/10/21	7	29.69	0	0.00	29.75	7	1,525	0.46%
2019/10/18	0	0.00	1	29.90	29.90	-1	1,526	-0.07%
2019/10/17	5	29.37	1	29.35	29.30	4	1,526	0.26%
2019/10/16	1	29.20	0	0.00	29.10	1	1,542	0.06%
2019/10/15	1	29.00	0	0.00	29.00	1	1,550	0.06%
2019/10/14	7.5	28.73	15	28.92	28.80	-7.5	1,559	-0.48%
2019/10/09	1	29.05	1	29.30	29.00	0	1,533	0.00%
2019/10/08	0	0.00	19	29.31	29.30	-19	1,529	-1.24%
2019/10/07	0.1	29.40	0	0.00	29.30	0.1	1,542	0.01%
2019/10/04	3	29.45	2	29.40	29.40	1	1,555	0.06%
2019/10/03	2	29.43	0	0.00	29.45	2	1,604	0.12%
2019/10/02	10	29.37	0	0.00	29.40	10	1,645	0.61%
2019/10/01	2	29.25	0	0.00	29.45	2	1,666	0.12%
2019/09/27	12	29.39	0	0.00	29.30	12	1,676	0.72%
2019/09/24	3	29.62	5	29.54	29.20	-2	1,669	-0.12%
2019/09/23	2	30.65	2	30.85	30.35	0	1,597	0.00%
2019/09/20	6	30.70	5	30.74	30.70	1	1,560	0.06%
2019/09/19	11	29.81	7	30.09	30.20	4	1,461	0.27%
2019/09/18	5	29.20	6	29.62	29.50	-1	1,379	-0.07%
2019/09/17	5	29.18	0	0.00	29.05	5	1,358	0.37%
2019/09/16	19	29.17	6	29.25	29.25	13	1,369	0.95%
2019/09/11	0	0.00	4	28.80	28.80	-4	1,372	-0.29%
2019/09/10	5	28.78	0	0.00	28.85	5	1,374	0.36%
2019/09/03	3	28.20	1	28.20	28.15	2	1,346	0.15%
2019/09/02	0	0.00	2	28.45	28.40	-2	1,339	-0.15%
2019/08/28	1	27.45	2	27.50	27.50	-1	1,237	-0.08%
2019/08/21	0	0.00	3	27.50	27.45	-3	1,244	-0.24%
2019/08/20	0	0.00	7	27.46	27.50	-7	1,252	-0.56%
2019/08/15	20	27.29	0	0.00	27.25	20	1,236	1.62%
2019/08/07	0	0.00	1	26.65	26.65	-1	1,166	-0.09%
2019/08/06	1	26.30	0	0.00	26.65	1	1,179	0.08%
2019/08/01	1	26.45	2	26.50	26.55	-1	1,171	-0.09%
2019/07/24	0	0.00	2	26.63	26.60	-2	1,157	-0.17%
2019/07/22	0	0.00	1	26.60	26.60	-1	1,132	-0.09%
2019/07/19	0	0.00	1	26.45	26.45	-1	1,142	-0.09%
2019/07/18	0	0.00	1	26.35	26.40	-1	1,134	-0.09%
2019/07/17	2	26.28	0	0.00	26.25	2	1,126	0.18%
2019/07/16	2	26.40	0	0.00	26.45	2	1,113	0.18%
2019/07/15	1	26.50	0	0.00	26.55	1	1,105	0.09%
2019/07/12	1	26.65	0	0.00	26.60	1	1,102	0.09%
2019/07/10	5	26.70	2	26.70	26.70	3	1,093	0.27%
2019/07/09	6	26.44	15	26.42	26.40	-9	1,080	-0.83%
2019/07/08	0	0.00	25	27.63	27.55	-25	1,042	-2.40%
2019/07/03	6	27.30	0	0.00	27.30	6	968	0.62%
2019/07/02	0	0.00	1	27.50	27.35	-1	960	-0.10%
2019/07/01	0	0.00	1	27.45	27.50	-1	941	-0.11%
2019/06/24	0	0.00	2	27.50	27.50	-2	971	-0.21%
2019/06/19	0	0.00	1	27.60	27.60	-1	901	-0.11%
2019/06/03	0	0.00	1	27.20	27.25	-1	876	-0.11%
2019/05/29	0	0.00	2	27.00	27.00	-2	890	-0.22%
2019/05/28	1	26.50	0	0.00	26.50	1	887	0.11%
2019/05/23	0	0.00	1	27.10	27.20	-1	857	-0.12%
2019/05/09	0	0.00	3	26.80	26.70	-3	825	-0.36%
2019/04/25	0	0.00	1	26.90	26.90	-1	853	-0.12%
2019/04/24	1	26.70	0	0.00	26.85	1	849	0.12%
2019/04/23	0	0.00	1	26.60	26.65	-1	827	-0.12%
2019/04/18	2	26.45	0	0.00	26.40	2	822	0.24%
2019/03/13	0	0.00	7	25.95	25.95	-7	758	-0.92%
2019/03/12	7	26.15	1	26.10	26.05	6	760	0.79%
2019/03/07	3	26.35	10	26.35	26.30	-7	803	-0.87%
2019/02/21	5	25.75	0	0.00	25.75	5	842	0.59%
2019/01/23	0	0.00	10	25.25	25.35	-10	1,132	-0.88%
2019/01/21	1	25.15	0	0.00	25.15	1	1,134	0.09%
2019/01/10	0	0.00	6	25.35	25.35	-6	1,222	-0.49%
2019/01/09	8	25.08	0	0.00	25.15	8	1,223	0.65%
2019/01/07	10	25.08	0	0.00	25.15	10	1,257	0.80%
2019/01/04	0	0.00	2	25.05	25.05	-2	1,274	-0.16%
2019/01/03	0	0.00	1	25.20	25.15	-1	1,329	-0.08%
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%
2018/12/20	0	0.00	1	25.25	25.10	-1	1,429	-0.07%
2018/12/12	0	0.00	9	25.56	25.50	-9	1,586	-0.57%
2018/12/11	8	25.40	0	0.00	25.50	8	1,577	0.51%
2018/12/10	1	25.30	0	0.00	25.30	1	1,572	0.06%
2018/12/07	0	0.00	2	25.30	25.50	-2	1,572	-0.13%
2018/12/03	5	25.55	0	0.00	25.55	5	1,559	0.32%
2018/11/28	0	0.00	2	25.50	25.70	-2	1,514	-0.13%
2018/11/23	0	0.00	2	26.20	26.25	-2	1,464	-0.14%
2018/11/20	1	26.50	0	0.00	26.55	1	1,446	0.07%
2018/11/19	6	26.55	0	0.00	26.50	6	1,425	0.42%
2018/11/14	4	26.65	0	0.00	26.75	4	1,403	0.29%
2018/11/08	2	26.85	0	0.00	26.75	2	1,357	0.15%
2018/11/07	9	27.79	44	27.42	27.00	-35	1,310	-2.67%
2018/11/06	0	0.00	15	26.03	26.20	-15	1,132	-1.32%
2018/10/29	0	0.00	1	26.00	25.90	-1	1,126	-0.09%
2018/10/25	0	0.00	4	25.90	25.90	-4	1,123	-0.36%
2018/10/24	0	0.00	3	26.15	26.30	-3	1,119	-0.27%
2018/10/23	10	26.49	0	0.00	26.40	10	1,119	0.89%
2018/10/22	2	26.60	2	26.90	26.80	0	1,104	0.00%
2018/10/16	4	26.13	0	0.00	26.25	4	1,042	0.38%
2018/10/11	4	25.95	5	26.30	25.85	-1	993	-0.10%
2018/10/08	5	26.60	0	0.00	26.55	5	934	0.53%
2018/10/05	2	26.55	0	0.00	26.65	2	941	0.21%
2018/10/02	0	0.00	1	26.70	26.65	-1	903	-0.11%
2018/09/28	3	27.07	0	0.00	26.80	3	940	0.32%
2018/09/26	1	26.85	0	0.00	26.85	1	905	0.11%
2018/09/25	0	0.00	8	26.95	27.15	-8	903	-0.89%
2018/09/21	8	26.60	0	0.00	26.85	8	859	0.93%
2018/09/18	0	0.00	10	26.00	26.00	-10	778	-1.29%
2018/09/06	0	0.00	1	25.55	25.45	-1	883	-0.11%
2018/09/05	5	25.65	0	0.00	25.60	5	971	0.51%
2018/08/30	1	25.85	0	0.00	25.70	1	1,009	0.10%
2018/08/27	3	25.90	0	0.00	25.90	3	1,038	0.29%
2018/08/16	5	25.65	0	0.00	25.65	5	1,275	0.39%
2018/08/14	0	0.00	1	25.95	25.95	-1	1,301	-0.08%
2018/08/08	0.6	26.55	0	0.00	26.40	0.6	1,359	0.04%
2018/08/02	0	0.00	11	26.15	26.05	-11	1,719	-0.64%
2018/07/30	10	25.75	0	0.00	25.75	10	1,775	0.56%
2018/07/19	1	25.65	0	0.00	25.65	1	2,278	0.04%
2018/07/18	1	25.75	0	0.00	25.75	1	2,330	0.04%
2018/07/12	2	26.00	0	0.00	25.95	2	2,586	0.08%
2018/07/06	1	26.20	0	0.00	26.25	1	2,791	0.04%
2018/07/02	3	27.00	0	0.00	26.90	3	3,644	0.08%
2018/06/29	0	0.00	1	27.05	27.20	-1	3,723	-0.03%
2018/06/28	0	0.00	1	26.95	26.90	-1	3,756	-0.03%
2018/06/27	6	26.98	0	0.00	26.90	6	3,909	0.15%
2018/06/22	2	26.90	0	0.00	26.85	2	4,031	0.05%
2018/06/20	0	0.00	10	27.25	26.95	-10	4,022	-0.25%
2018/06/15	29	27.02	0	0.00	27.20	29	4,002	0.72%
2018/06/14	10	27.30	0	0.00	27.20	10	3,975	0.25%
2018/06/13	0	0.00	46	27.74	27.70	-46	4,011	-1.15%
2018/06/12	1	27.00	0	0.00	27.00	1	3,918	0.03%
2018/06/08	1	27.30	10	27.25	27.15	-9	3,913	-0.23%
2018/06/05	3	27.65	3	27.50	27.50	0	3,908	0.00%
2018/06/01	5	27.95	8	28.17	27.85	-3	3,882	-0.08%
2018/05/31	0	0.00	8	27.96	28.10	-8	3,836	-0.21%
2018/05/30	11	27.77	5	28.00	27.45	6	3,803	0.16%
2018/05/29	3	27.80	1	27.10	27.80	2	3,729	0.05%
2018/05/28	5	26.70	0	0.00	26.80	5	3,679	0.14%
2018/05/25	10	26.65	0	0.00	26.65	10	3,689	0.27%
2018/05/24	5	26.75	0	0.00	26.80	5	3,686	0.14%
2018/05/23	10	26.83	1	26.85	26.85	9	3,672	0.25%
2018/05/17	10	26.70	0	0.00	26.60	10	3,604	0.28%
2018/05/15	15	27.34	0	0.00	26.90	15	3,576	0.42%
2018/05/14	10	27.35	0	0.00	27.25	10	3,549	0.28%
2018/05/11	0	0.00	3	29.22	29.50	-3	3,398	-0.09%
2018/05/10	3	29.18	11	29.15	29.15	-8	3,315	-0.24%
2018/05/09	1	28.60	5	28.75	28.75	-4	3,239	-0.12%
2018/05/08	19	28.66	1	28.65	28.60	18	3,216	0.56%
2018/05/07	0	0.00	12	28.80	28.50	-12	3,193	-0.38%
2018/05/04	10	28.39	0	0.00	28.35	10	3,160	0.32%
2018/05/03	3	29.00	10	28.85	28.75	-7	3,139	-0.22%
2018/05/02	26	28.63	5	28.45	28.45	21	3,093	0.68%
2018/04/26	1	30.05	2	28.85	28.70	-1	2,950	-0.03%
2018/04/25	2	30.03	31	29.24	30.10	-29	2,822	-1.03%
2018/04/24	1	28.45	0	0.00	28.25	1	2,661	0.04%
2018/04/23	0	0.00	2	29.20	28.80	-2	2,608	-0.08%
2018/04/20	5	29.04	24	28.98	29.15	-19	2,565	-0.74%
2018/04/19	2	28.70	4	28.88	28.70	-2	2,447	-0.08%
2018/04/17	2	28.55	1	28.55	28.75	1	2,347	0.04%
2018/04/16	21.5	28.00	0	0.00	27.95	21.5	2,264	0.95%
2018/04/13	4	28.49	22	28.62	28.20	-18	2,240	-0.80%
2018/04/12	6.3	28.66	7	28.86	28.85	-0.8	2,198	-0.03%
2018/04/11	5.3	29.21	0	0.00	29.10	5.3	2,150	0.25%
2018/04/10	17	29.15	0	0.00	28.55	17	1,988	0.85%
2018/04/09	2	28.20	4	28.59	28.50	-2	1,642	-0.12%
2018/04/03	4	28.49	1	27.55	28.30	3	1,488	0.20%
2018/04/02	16	27.15	4	27.71	27.55	12	1,258	0.95%
2018/03/31	0	0.00	1	26.75	26.95	-1	1,182	-0.08%
2018/03/30	20	26.95	7	27.89	26.95	13	1,143	1.14%
2018/03/29	9	26.74	27	27.07	27.05	-18	995	-1.81%
2018/03/28	0	0.00	5	26.20	26.05	-5	894	-0.56%
2018/03/27	5	25.90	0	0.00	25.80	5	902	0.55%
2018/03/22	25	26.22	0	0.00	26.10	25	975	2.56%
2018/03/21	20	26.45	0	0.00	26.20	20	991	2.02%
2018/02/12	1	25.10	2	25.60	25.60	-1	1,104	-0.09%
2018/02/09	2	24.90	0	0.00	25.20	2	1,094	0.18%
2018/01/15	0	0.00	7	26.81	26.75	-7	978	-0.72%