台灣高鐵 (2633)-富邦-板橋券商分點個股進出

台股 » 個股 » 台灣高鐵 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

台灣高鐵

(2633)

可現股當沖

股價
30.00
漲跌
▲0.35
漲幅
+1.18%
成交量
8,056張
產業
上市航運類股
908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

台灣高鐵 (2633)籌碼相關－富邦-板橋券商分點個股進出

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

富邦-板橋券商分點個股進出
富邦-板橋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
2024/05/31	0	0.00	37	29.97	30.00	-37	4,090	-0.90%
2024/05/30	2	29.75	5	29.65	29.65	-3	3,994	-0.07%
2024/05/29	3	29.85	0	0.00	29.85	3	3,949	0.08%
2024/05/28	1	30.00	2	30.10	30.00	-1	3,945	-0.03%
2024/05/27	33	30.02	42	29.96	29.95	-9	4,039	-0.22%
2024/05/24	3	30.02	0	0.00	30.05	3	4,010	0.07%
2024/05/23	1	30.05	0	0.00	30.10	1	3,981	0.03%
2024/05/22	2	30.20	13	30.33	30.40	-11	3,938	-0.28%
2024/05/21	2	30.15	2	30.30	30.15	0	3,956	0.00%
2024/05/20	2	30.55	7	30.55	30.55	-5	3,914	-0.13%
2024/05/17	3	30.47	0.5	30.45	30.40	2.5	3,912	0.06%
2024/05/16	5.1	30.42	3	30.47	30.45	2.1	3,879	0.05%
2024/05/15	1	30.40	4.1	30.35	30.35	-3.1	3,835	-0.08%
2024/05/14	0.6	30.45	0	0.00	30.40	0.6	3,823	0.02%
2024/05/13	0	0.00	4	30.48	30.50	-4	3,764	-0.11%
2024/05/10	2	30.10	6	30.31	30.35	-4	3,707	-0.11%
2024/05/09	0	0.00	7	30.26	30.25	-7	3,692	-0.19%
2024/05/08	15	30.35	1	30.35	30.35	14	3,694	0.38%
2024/05/07	22	30.34	0	0.00	30.35	22	3,657	0.60%
2024/05/06	114	30.35	122	30.39	30.50	-8	3,629	-0.22%	大買/大賣/
2024/05/03	10	30.10	0	0.00	30.05	10	3,529	0.28%
2024/05/02	7	30.04	1	30.05	30.05	6	3,534	0.17%
2024/04/29	0	0.00	1.1	30.05	30.05	-1.1	3,473	-0.03%
2024/04/26	1	29.75	0	0.00	29.95	1	3,451	0.03%
2024/04/24	0	0.00	10	29.90	29.85	-10	3,461	-0.29%
2024/04/23	4	29.85	0	0.00	29.75	4	3,548	0.11%
2024/04/22	0	0.00	47.1	29.93	29.95	-47.1	3,554	-1.33%
2024/04/19	29.8	29.33	0	0.00	29.30	29.8	3,489	0.85%
2024/04/18	1	29.60	2	29.65	29.60	-1	3,378	-0.03%
2024/04/17	1	29.55	0	0.00	29.60	1	3,350	0.03%
2024/04/16	16	29.78	0	0.00	29.55	16	3,313	0.48%
2024/04/11	0	30.15	1.1	30.06	30.15	-1.1	3,224	-0.03%
2024/04/10	0	0.00	15.1	30.12	30.15	-15.1	3,216	-0.47%
2024/04/09	0	0.00	10	30.10	30.10	-10	3,224	-0.31%
2024/04/08	20	30.08	0	0.00	30.10	20	3,219	0.62%
2024/04/03	3	29.97	7	29.96	29.95	-4	3,240	-0.12%
2024/04/02	7	30.14	4	30.10	30.15	3	3,267	0.09%
2024/04/01	3	30.25	0	0.00	30.20	3	3,275	0.09%
2024/03/29	36	30.24	13	30.20	30.10	23	3,279	0.70%
2024/03/28	1	30.15	3	30.18	30.15	-2	3,256	-0.06%
2024/03/27	1	30.00	0	0.00	30.00	1	3,220	0.03%
2024/03/26	7	30.14	1.1	30.10	30.00	5.9	3,201	0.18%
2024/03/25	0	0.00	4.5	30.26	30.10	-4.5	3,182	-0.14%
2024/03/22	0	0.00	2	29.95	29.95	-2	3,154	-0.06%
2024/03/21	0	0.00	6	29.97	29.95	-6	3,144	-0.19%
2024/03/20	0	0.00	20	29.78	29.75	-20	3,177	-0.63%
2024/03/19	31.5	29.87	0	0.00	29.80	31.5	3,187	0.99%
2024/03/18	10.6	30.19	3.8	30.09	30.25	6.8	3,123	0.22%
2024/03/15	15	29.86	12	30.35	30.35	3	3,112	0.10%
2024/03/14	10	30.00	10	29.95	30.10	0	2,930	0.00%
2024/03/13	10.1	30.05	7	30.05	30.15	3.1	2,907	0.11%
2024/03/12	0	0.00	3.8	30.00	30.05	-3.8	2,842	-0.13%
2024/03/11	0	0.00	14	30.01	29.90	-14	2,816	-0.50%
2024/03/08	3	29.75	12	29.86	29.90	-9	2,815	-0.32%
2024/03/07	10	29.78	5	29.80	29.70	5	2,803	0.18%
2024/03/06	5	29.79	5.1	29.80	29.70	-0.1	2,766	0.00%
2024/03/05	3	29.77	0	0.00	29.70	3	2,826	0.11%
2024/03/04	0	0.00	3	29.80	29.80	-3	2,859	-0.10%
2024/03/01	1	30.05	9.1	29.82	29.90	-8.1	2,870	-0.28%
2024/02/29	50	29.64	29	29.82	30.20	21	2,824	0.74%
2024/02/27	2.1	29.40	0	0.00	29.50	2.1	2,689	0.08%
2024/02/26	0	0.00	16	29.50	29.50	-16	2,685	-0.60%
2024/02/23	0	29.55	0	0.00	29.40	0	2,687	0.00%
2024/02/22	105	29.39	7	29.45	29.35	98	2,713	3.61%	大買/
2024/02/21	0	0.00	2	29.60	29.45	-2	2,677	-0.07%
2024/02/20	13.4	29.34	0	0.00	29.35	13.4	2,686	0.50%
2024/02/19	7.1	29.43	0	0.00	29.50	7.1	2,694	0.26%
2024/02/16	3.2	29.39	0.3	29.45	29.45	2.9	2,726	0.11%
2024/02/15	26.1	29.41	0	0.00	29.35	26.1	2,717	0.96%
2024/02/05	0.1	29.82	0	29.80	29.75	0.1	2,630	0.00%
2024/02/02	25	29.79	10	29.83	29.85	15	2,619	0.57%
2024/02/01	0	0.00	2	29.85	29.75	-2	2,651	-0.08%
2024/01/31	6	29.56	70	29.55	29.55	-64	2,660	-2.41%
2024/01/30	1	29.70	5	29.74	29.70	-4	2,649	-0.15%
2024/01/29	2	29.73	5	29.80	29.80	-3	2,681	-0.11%
2024/01/26	1	29.70	0	0.00	29.85	1	2,691	0.04%
2024/01/25	31	29.59	0	29.80	29.60	31	2,710	1.14%
2024/01/24	9	29.72	1	29.70	29.75	8	2,697	0.30%
2024/01/23	1	29.65	0	0.00	29.80	1	2,721	0.04%
2024/01/22	17.4	29.56	0	0.00	29.70	17.4	2,807	0.62%
2024/01/19	4.6	29.60	29.8	29.59	29.70	-25.2	2,868	-0.88%
2024/01/18	42.2	29.33	4	29.45	29.35	38.2	2,973	1.29%
2024/01/17	17.2	29.47	43	29.39	29.30	-25.8	2,977	-0.87%
2024/01/16	6	29.93	11	29.86	29.85	-5	2,909	-0.17%
2024/01/12	0	0.00	2	30.10	30.25	-2	2,969	-0.07%
2024/01/11	0	0.00	6	30.06	30.05	-6	2,994	-0.20%
2024/01/10	21	30.02	21	30.00	30.10	0	3,018	0.00%
2024/01/09	4	30.14	12	30.14	30.05	-8	3,037	-0.26%
2024/01/08	0	0.00	2	30.20	30.20	-2	3,053	-0.07%
2024/01/05	26	30.00	5	30.03	30.15	21	3,060	0.69%
2024/01/04	6	30.33	0	0.00	30.35	6	3,048	0.20%
2024/01/03	14	30.41	0	0.00	30.40	14	3,105	0.45%
2024/01/02	1	30.65	19.4	30.71	30.80	-18.4	3,088	-0.60%
2023/12/29	0	0.00	31	30.66	30.70	-31	3,097	-1.00%
2023/12/28	1	30.55	41.5	30.60	30.65	-40.5	3,101	-1.31%
2023/12/27	5	30.50	14	30.46	30.50	-9	3,075	-0.29%
2023/12/26	5	30.45	7	30.44	30.45	-2	3,073	-0.07%
2023/12/25	5	30.30	3	30.28	30.35	2	3,063	0.06%
2023/12/22	6	30.14	1	30.25	30.15	5	3,060	0.16%
2023/12/21	10	30.15	0	0.00	30.20	10	3,055	0.33%
2023/12/20	2	30.13	1.6	30.32	30.30	0.4	3,053	0.01%
2023/12/19	10	30.13	5	30.10	30.15	5	3,049	0.16%
2023/12/18	7	30.19	0.6	30.38	30.15	6.4	3,105	0.21%
2023/12/15	10	30.30	4	30.34	30.40	6	3,095	0.19%
2023/12/14	6	30.58	8	30.49	30.40	-2	3,068	-0.07%
2023/12/13	1	30.40	2	30.45	30.40	-1	3,054	-0.03%
2023/12/12	0	0.00	23.1	30.60	30.60	-23.1	3,255	-0.71%
2023/12/11	4	30.43	8	30.42	30.45	-4	3,327	-0.12%
2023/12/08	5	30.15	3	30.18	30.20	2	3,341	0.06%
2023/12/07	0	0.00	0	30.25	30.15	0	3,341	0.00%
2023/12/06	6	30.10	5	30.20	30.10	1	3,347	0.03%
2023/12/05	2.3	30.14	11	30.12	30.15	-8.7	3,348	-0.26%
2023/12/04	0	0.00	2	30.05	30.00	-2	3,339	-0.06%
2023/12/01	2	29.95	7	29.96	29.95	-5	3,340	-0.15%
2023/11/30	10	29.88	0	0.00	30.10	10	3,435	0.29%
2023/11/29	13.7	29.98	1	29.90	29.85	12.7	3,341	0.38%
2023/11/28	0	0.00	1	30.25	30.15	-1	3,297	-0.03%
2023/11/27	5.3	29.87	0	0.00	29.85	5.3	3,346	0.16%
2023/11/24	12	29.99	0	0.00	29.90	12	3,334	0.36%
2023/11/22	5	30.30	1	30.35	30.35	4	3,319	0.12%
2023/11/21	0	0.00	6	30.40	30.40	-6	3,343	-0.18%
2023/11/20	0.1	30.30	1.4	30.30	30.30	-1.3	3,301	-0.04%
2023/11/17	0.2	30.34	2	30.33	30.30	-1.8	3,289	-0.06%
2023/11/16	0	0.00	11	30.30	30.30	-11	3,254	-0.34%
2023/11/15	1	30.00	12	30.18	30.15	-11	3,240	-0.34%
2023/11/14	5	29.95	1	30.05	29.95	4	3,222	0.12%
2023/11/13	1	30.00	0	0.00	30.00	1	3,223	0.03%
2023/11/10	1	29.90	0	0.00	29.90	1	3,229	0.03%
2023/11/09	5.1	29.94	5	30.05	29.85	0.1	3,244	0.00%
2023/11/08	0	0.00	1	30.20	30.25	-1	3,278	-0.03%
2023/11/07	0	0.00	15	30.20	30.25	-15	3,267	-0.46%
2023/11/06	0.1	30.10	1	30.20	30.15	-0.9	3,295	-0.03%
2023/11/03	0	0.00	3	29.85	29.90	-3	3,264	-0.09%
2023/11/02	0	0.00	10	29.70	29.70	-10	3,274	-0.31%
2023/10/31	7.1	29.52	0.1	29.60	29.40	7	3,350	0.21%
2023/10/30	2.1	29.52	1	29.60	29.60	1.1	3,424	0.03%
2023/10/27	1	29.30	0	29.35	29.25	1	3,355	0.03%
2023/10/26	21.2	29.21	0	0.00	29.15	21.2	3,287	0.65%
2023/10/25	2	29.60	0	0.00	29.65	2	3,193	0.06%
2023/10/24	6	29.40	0	29.55	29.40	6	3,171	0.19%
2023/10/23	6	29.54	0	0.00	29.50	6	3,143	0.19%
2023/10/20	12.1	29.69	0	0.00	29.60	12.1	3,131	0.39%
2023/10/19	0	0.00	10	30.05	30.05	-10	3,081	-0.32%
2023/10/17	0	0.00	2	30.25	30.35	-2	3,067	-0.07%
2023/10/16	0	0.00	10.5	30.30	30.30	-10.5	3,084	-0.34%
2023/10/13	0	0.00	3	30.45	30.40	-3	3,125	-0.10%
2023/10/12	2	30.30	0	30.20	30.45	2	3,158	0.06%
2023/10/11	1	30.05	0	30.20	30.30	1	3,146	0.03%
2023/10/06	0	0.00	5	30.05	30.00	-5	3,160	-0.16%
2023/10/05	5	30.00	3	30.00	29.85	2	3,196	0.06%
2023/10/04	2.3	29.88	0	0.00	29.85	2.3	3,229	0.07%
2023/10/03	9	30.12	0	30.25	30.05	9	3,253	0.28%
2023/10/02	1.5	30.25	1	30.16	30.30	0.5	3,350	0.01%
2023/09/28	0	0.00	1	30.05	29.95	-1	3,441	-0.03%
2023/09/27	0	0.00	0	30.00	29.90	0	3,463	0.00%
2023/09/26	1	30.00	1	30.10	30.10	0	3,486	0.00%
2023/09/25	0.1	30.20	0	30.25	30.10	0.1	3,509	0.00%
2023/09/22	0	0.00	4.1	30.05	30.10	-4.1	3,581	-0.12%
2023/09/21	14	29.86	0	0.00	29.85	14	3,596	0.39%
2023/09/20	1	30.20	3.2	30.22	30.15	-2.2	3,577	-0.06%
2023/09/19	1	30.30	0	0.00	30.20	1	3,584	0.03%
2023/09/18	12.2	30.66	30	30.93	30.55	-17.8	3,576	-0.50%
2023/09/15	3	30.80	22.6	30.86	30.80	-19.6	3,581	-0.55%
2023/09/14	0	0.00	3	30.42	30.55	-3	3,402	-0.09%
2023/09/13	2	30.23	62	30.15	30.25	-60	3,336	-1.80%
2023/09/12	1	29.85	0	0.00	29.90	1	3,339	0.03%
2023/09/11	0	0.00	1	29.80	29.80	-1	3,355	-0.03%
2023/09/08	33	29.50	0.1	29.58	29.45	32.9	3,406	0.96%
2023/09/07	2	29.55	4	29.56	29.60	-2	3,424	-0.06%
2023/09/06	2	29.65	0	0.00	29.55	2	3,467	0.06%
2023/09/05	17	29.52	1	29.70	29.75	16	3,470	0.46%
2023/09/04	2.1	29.83	0	0.00	29.80	2.1	3,419	0.06%
2023/09/01	2	29.93	18	30.00	29.95	-16	3,435	-0.46%
2023/08/31	1.1	29.73	1	29.85	29.75	0.1	3,461	0.00%
2023/08/30	0.5	29.90	6	29.95	29.90	-5.5	3,408	-0.16%
2023/08/29	0	0.00	1	29.71	29.80	-1	3,453	-0.03%
2023/08/28	12	29.53	0	0.00	29.50	12	3,485	0.34%
2023/08/25	6.1	29.81	0	0.00	29.85	6.1	3,678	0.17%
2023/08/23	0	29.50	0	0.00	29.45	0	3,763	0.00%
2023/08/21	5	29.55	0	0.00	29.40	5	3,887	0.13%
2023/08/18	0.1	29.46	0	0.00	29.35	0.1	3,930	0.00%
2023/08/17	0	0.00	20	29.05	29.15	-20	4,006	-0.50%
2023/08/16	1.1	29.26	0	0.00	29.15	1.1	4,051	0.03%
2023/08/15	0	0.00	7	29.35	29.20	-7	4,134	-0.17%
2023/08/14	7	29.28	1	29.25	29.25	6	4,345	0.14%
2023/08/11	1	29.70	0	29.85	29.80	1	4,642	0.02%
2023/08/10	6	29.73	1	29.70	29.70	5	4,863	0.10%
2023/08/09	2	29.98	1	30.00	29.90	1	5,045	0.02%
2023/08/08	3.1	29.95	1	30.00	29.95	2.1	5,046	0.04%
2023/08/07	1	29.70	1	29.80	29.90	0	5,030	0.00%
2023/08/04	13	29.87	0	0.00	29.80	13	5,035	0.26%
2023/08/02	11.3	30.01	1	30.00	29.95	10.3	4,979	0.21%
2023/07/31	10.1	30.20	2	30.20	30.15	8.1	4,910	0.16%
2023/07/28	6.1	30.30	1	30.35	30.15	5.1	4,931	0.10%
2023/07/27	0	0.00	3	30.35	30.30	-3	4,914	-0.06%
2023/07/26	1	30.40	0	0.00	30.15	1	4,939	0.02%
2023/07/24	3	30.02	2.1	30.06	30.05	0.9	4,952	0.02%
2023/07/21	5	30.25	0	0.00	30.20	5	4,954	0.10%
2023/07/20	0	0.00	5	30.50	30.50	-5	4,982	-0.10%
2023/07/19	4	30.35	1.3	30.38	30.25	2.7	4,985	0.05%
2023/07/18	3	30.07	8	30.14	30.25	-5	4,982	-0.10%
2023/07/17	4.1	30.13	18	30.16	30.15	-13.9	4,948	-0.28%
2023/07/14	13.1	30.32	0	0.00	30.25	13.1	4,967	0.26%
2023/07/13	28.9	30.36	1	30.45	30.25	27.9	4,957	0.56%
2023/07/12	22.4	30.78	6	30.78	30.80	16.4	4,956	0.33%
2023/07/11	4	30.91	8	31.10	31.20	-4	4,949	-0.08%
2023/07/10	2.1	31.11	0	0.00	31.20	2.1	5,036	0.04%
2023/07/07	6.2	31.14	34	31.33	31.05	-27.9	5,016	-0.56%
2023/07/06	36.1	31.63	22	31.79	31.55	14.1	4,966	0.28%
2023/07/05	0	0.00	5	32.15	32.15	-5	4,855	-0.10%
2023/07/04	1	32.16	6	32.26	32.25	-5	4,854	-0.10%
2023/07/03	0.1	32.30	17	32.20	32.40	-16.9	4,858	-0.35%
2023/06/30	23	32.00	0	0.00	32.15	23	4,865	0.47%
2023/06/29	5	32.13	0	0.00	32.10	5	4,832	0.10%
2023/06/28	7.6	32.10	3	32.13	32.15	4.6	4,837	0.10%
2023/06/27	1	32.25	0	0.00	32.25	1	4,796	0.02%
2023/06/26	3	32.38	0	0.00	32.35	3	4,801	0.06%
2023/06/21	4.4	32.55	3	32.58	32.60	1.4	4,828	0.03%
2023/06/20	0	0.00	10.2	32.40	32.40	-10.2	4,859	-0.21%
2023/06/19	63	32.51	6.5	32.37	32.35	56.5	4,868	1.16%
2023/06/16	0	32.50	0	0.00	32.45	0	4,855	0.00%
2023/06/15	2	32.30	20.1	32.40	32.50	-18.1	4,829	-0.37%
2023/06/14	7	32.44	4	32.45	32.35	3	4,924	0.06%
2023/06/13	1	32.40	4.1	32.49	32.60	-3.1	4,904	-0.06%
2023/06/12	10	32.57	2.1	32.50	32.50	7.9	4,936	0.16%
2023/06/09	2	32.60	5	32.76	32.90	-3	4,939	-0.06%
2023/06/08	3	32.70	0	0.00	32.70	3	4,955	0.06%
2023/06/07	3	32.93	6	32.95	33.00	-3	5,038	-0.06%
2023/06/06	1	33.00	2.1	33.00	33.00	-1.1	5,064	-0.02%
2023/06/05	24	32.82	2	32.80	32.80	22	5,112	0.43%
2023/06/02	6	32.78	22	32.73	33.00	-16	5,175	-0.31%
2023/06/01	4.1	32.57	0	0.00	32.65	4.1	5,288	0.08%
2023/05/31	7	32.48	2	32.65	32.55	5	5,290	0.09%
2023/05/30	2	32.75	11.5	32.62	32.75	-9.5	5,108	-0.19%
2023/05/29	8	32.38	0.3	32.49	32.40	7.7	5,129	0.15%
2023/05/26	5	32.62	7.6	32.62	32.60	-2.6	5,127	-0.05%
2023/05/25	17	32.90	4	32.96	32.90	13	5,117	0.25%
2023/05/24	4	33.13	3	33.20	33.20	1	5,080	0.02%
2023/05/23	14	33.10	11.4	33.05	33.30	2.6	5,021	0.05%
2023/05/22	2	32.95	13	32.87	32.95	-11	4,966	-0.22%
2023/05/19	8.2	32.61	27.1	32.59	32.60	-18.9	4,902	-0.38%
2023/05/18	59.1	33.09	44	32.81	32.70	15.1	4,814	0.31%
2023/05/17	31	33.21	20.3	33.08	33.30	10.7	4,601	0.23%
2023/05/16	17	32.28	84	32.26	32.25	-67	4,258	-1.57%
2023/05/15	26	31.84	35	31.69	31.80	-9	4,032	-0.22%
2023/05/12	1	30.90	1	30.95	30.90	0	3,819	0.00%
2023/05/11	5	30.90	0	0.00	30.75	5	3,818	0.13%
2023/05/10	10	30.82	0	0.00	30.95	10	3,817	0.26%
2023/05/09	2	31.05	0	0.00	31.15	2	3,819	0.05%
2023/05/08	0.1	31.20	0	0.00	31.25	0.1	3,838	0.00%
2023/05/05	1	31.05	0	0.00	31.00	1	3,838	0.03%
2023/05/04	0	0.00	16	31.13	31.20	-16	3,881	-0.41%
2023/05/03	2	31.03	0	0.00	30.90	2	3,901	0.05%
2023/05/02	0	0.00	1.5	31.11	31.20	-1.5	3,976	-0.04%
2023/04/28	0	0.00	2	30.90	31.05	-2	4,043	-0.05%
2023/04/27	1	30.80	0.1	30.78	30.85	0.9	4,047	0.02%
2023/04/26	0	0.00	50	30.80	30.85	-50	4,057	-1.23%
2023/04/25	1.3	30.73	2	30.75	30.75	-0.7	4,088	-0.02%
2023/04/24	1	30.90	1	30.85	30.95	0	4,096	0.00%
2023/04/21	0	0.00	3.2	30.68	30.85	-3.2	4,119	-0.08%
2023/04/20	2.2	30.60	25	30.61	30.65	-22.8	4,119	-0.55%
2023/04/19	23	30.77	0.1	30.80	30.75	22.9	4,138	0.55%
2023/04/18	2	31.10	14.4	31.10	31.10	-12.4	4,123	-0.30%
2023/04/17	6.3	30.99	24.3	31.07	31.15	-18	4,101	-0.44%
2023/04/14	1	30.75	0	0.00	30.90	1	4,034	0.02%
2023/04/13	3	30.57	33.4	30.84	30.90	-30.4	4,011	-0.76%
2023/04/12	0	0.00	0.2	30.40	30.50	-0.2	3,876	-0.01%
2023/04/11	0	0.00	0.1	30.40	30.40	-0.1	3,856	0.00%
2023/04/10	0.1	30.20	15	30.20	30.15	-15	3,798	-0.39%
2023/04/07	2	30.15	4.1	30.15	30.15	-2.1	3,806	-0.06%
2023/04/06	0.1	30.25	3.2	30.36	30.20	-3.1	3,799	-0.08%
2023/03/31	1	30.15	3.1	30.18	30.25	-2.1	3,790	-0.06%
2023/03/30	8	30.00	12	30.07	30.15	-4	3,775	-0.11%
2023/03/29	0	0.00	2	30.10	30.00	-2	3,786	-0.05%
2023/03/28	4.2	29.85	0	0.00	29.90	4.2	3,785	0.11%
2023/03/27	0	0.00	11.1	30.01	30.00	-11.1	3,851	-0.29%
2023/03/24	1	29.95	4	30.00	30.05	-3	3,939	-0.08%
2023/03/23	5	29.72	14.3	29.94	30.00	-9.3	4,014	-0.23%
2023/03/22	1	29.55	0.2	29.70	29.55	0.8	4,040	0.02%
2023/03/21	1	29.60	6	29.65	29.60	-5	4,074	-0.12%
2023/03/20	4	29.55	1.5	29.61	29.50	2.5	4,093	0.06%
2023/03/17	12	29.39	0	0.00	29.40	12	4,116	0.29%
2023/03/16	3	29.25	65.3	29.30	29.20	-62.3	4,021	-1.55%
2023/03/15	0.2	29.75	4	29.50	29.50	-3.8	4,017	-0.09%
2023/03/14	7	29.56	0	0.00	29.60	7	3,989	0.18%
2023/03/13	5	29.65	0	0.00	29.95	5	3,978	0.13%
2023/03/10	17	29.82	1	30.05	29.90	16	3,968	0.40%
2023/03/09	11.1	30.41	0	0.00	30.35	11.1	3,903	0.28%
2023/03/08	5	30.50	4.7	30.47	30.50	0.3	3,970	0.01%
2023/03/07	2	30.00	18.5	30.33	30.35	-16.5	3,919	-0.42%
2023/03/06	12	30.00	35.5	29.83	30.05	-23.5	3,871	-0.61%
2023/03/03	0	0.00	6	29.44	29.45	-6	3,761	-0.16%
2023/03/02	8	29.26	0	0.00	29.35	8	3,760	0.21%
2023/03/01	69.1	29.45	22	29.34	29.30	47.1	3,740	1.26%
2023/02/24	6.3	29.40	2	29.45	29.40	4.3	3,679	0.12%
2023/02/23	11	29.29	4.3	29.34	29.25	6.7	3,633	0.18%
2023/02/22	1.3	29.09	3	29.20	29.20	-1.8	3,596	-0.05%
2023/02/21	12.1	29.20	0	0.00	29.25	12.1	3,602	0.33%
2023/02/20	10.1	29.20	6	29.23	29.30	4.1	3,659	0.11%
2023/02/16	11	29.01	0	0.00	29.00	11	3,748	0.29%
2023/02/14	0	0.00	4	29.05	29.00	-4	3,792	-0.11%
2023/02/13	3	28.80	5	29.00	28.95	-2	3,800	-0.05%
2023/02/10	6	28.80	5	28.90	28.90	1	3,810	0.03%
2023/02/09	2	28.98	2	28.90	28.90	0	3,801	0.00%
2023/02/08	1	28.95	1	28.95	28.95	0	3,795	0.00%
2023/02/07	4	29.03	0	0.00	28.90	4	3,793	0.11%
2023/02/06	8	29.26	0	0.00	29.10	8	3,752	0.21%
2023/02/03	5	29.35	4	29.34	29.35	1	3,728	0.03%
2023/02/02	0	0.00	8	29.35	29.20	-8	3,717	-0.22%
2023/02/01	0.1	29.25	7	29.31	29.35	-6.9	3,665	-0.19%
2023/01/31	4	29.00	9	29.04	29.20	-5	3,621	-0.14%
2023/01/30	25	29.41	17	29.30	29.20	8	3,560	0.22%
2023/01/16	3	28.85	6	28.85	28.95	-3	3,432	-0.09%
2023/01/12	18	28.66	0	0.00	28.65	18	3,432	0.52%
2023/01/11	9	28.98	0	0.00	28.90	9	3,418	0.26%
2023/01/10	2	29.20	3.2	29.30	29.30	-1.1	3,432	-0.03%
2023/01/09	1	29.10	0	0.00	29.20	1	3,422	0.03%
2023/01/05	0	0.00	9	28.85	28.85	-9	3,416	-0.26%
2023/01/04	0	0.00	0.1	28.88	28.85	-0.1	3,409	0.00%
2023/01/03	2	28.48	0	0.00	28.80	2	3,430	0.06%
2022/12/30	0	0.00	1	28.70	28.75	-1	3,427	-0.03%
2022/12/29	1	28.60	0.2	28.75	28.60	0.8	3,451	0.02%
2022/12/27	1	29.00	0	0.00	28.95	1	3,488	0.03%
2022/12/26	0	0.00	5	29.00	29.00	-5	3,491	-0.14%
2022/12/23	0	0.00	2	28.68	28.75	-2	3,557	-0.06%
2022/12/22	2	28.70	0	0.00	28.90	2	3,591	0.06%
2022/12/21	8	28.69	5	28.65	28.75	3	3,619	0.08%
2022/12/20	12	28.82	1	28.80	28.70	11	3,599	0.31%
2022/12/19	1.4	29.04	2	29.00	29.05	-0.6	3,608	-0.02%
2022/12/16	1	29.10	11	28.98	29.45	-10	3,553	-0.28%
2022/12/15	5	28.95	28.1	29.11	29.15	-23.1	3,477	-0.66%
2022/12/14	8	28.85	31	28.90	28.95	-23	3,395	-0.68%
2022/12/13	0	0.00	3	28.37	28.45	-3	3,325	-0.09%
2022/12/12	2	28.45	1	28.60	28.60	1	3,296	0.03%
2022/12/09	1	28.35	0	0.00	28.50	1	3,384	0.03%
2022/12/06	1	28.35	5	28.60	28.30	-4	3,387	-0.12%
2022/12/05	0	0.00	24	28.66	28.65	-24	3,377	-0.71%
2022/12/02	0	0.00	10	28.60	28.60	-10	3,343	-0.30%
2022/12/01	15.1	28.75	0	0.00	28.65	15.1	3,334	0.45%
2022/11/30	10	28.35	2	28.95	28.95	8	3,289	0.24%
2022/11/29	0	28.20	0	0.00	28.40	0	3,165	0.00%
2022/11/28	0.1	28.20	0	0.00	28.05	0.1	3,149	0.00%
2022/11/25	2	28.40	30	28.55	28.55	-28	3,126	-0.90%
2022/11/24	0	0.00	24	28.30	28.35	-24	3,110	-0.77%
2022/11/23	3	28.00	3	27.97	28.00	0	3,102	0.00%
2022/11/22	0	28.15	0	0.00	27.95	0	3,121	0.00%
2022/11/21	4	27.96	0	0.00	27.90	4	3,138	0.13%
2022/11/17	2	28.08	0	0.00	28.25	2	3,106	0.06%
2022/11/16	0	0.00	1	28.20	28.20	-1	3,105	-0.03%
2022/11/15	4	28.45	0	0.00	28.60	4	3,055	0.13%
2022/11/14	0	0.00	20	28.40	28.60	-20	3,029	-0.66%
2022/11/11	0	0.00	6	28.23	28.20	-6	2,955	-0.20%
2022/11/09	0	0.00	1	28.10	28.20	-1	2,910	-0.03%
2022/11/08	0	0.00	1	28.05	28.05	-1	2,887	-0.03%
2022/11/07	0	0.00	1	27.95	27.95	-1	2,880	-0.03%
2022/11/03	2	27.65	0	0.00	27.65	2	2,877	0.07%
2022/11/02	0.1	27.90	0	0.00	27.80	0.1	2,888	0.00%
2022/10/31	1	27.75	2	28.00	28.10	-1	2,932	-0.03%
2022/10/27	0	0.00	2	27.85	27.95	-2	2,952	-0.07%
2022/10/21	0.3	27.40	1	27.50	27.40	-0.7	2,979	-0.02%
2022/10/20	5	27.07	3	27.45	27.40	2	2,974	0.07%
2022/10/18	6	27.63	1	28.00	28.15	5	2,920	0.17%
2022/10/17	3.3	27.51	0	0.00	27.35	3.3	2,884	0.11%
2022/10/14	8	27.85	0	0.00	27.80	8	2,902	0.28%
2022/10/13	5.2	27.82	0	0.00	27.60	5.2	2,913	0.18%
2022/10/11	0	0.00	1.1	28.41	28.40	-1.1	2,957	-0.04%
2022/10/07	0	0.00	3	28.50	28.55	-3	2,970	-0.10%
2022/10/06	0	0.00	1	28.60	28.60	-1	3,139	-0.03%
2022/10/05	1	28.40	1	28.45	28.55	0	3,220	0.00%
2022/09/30	0	0.00	1	28.35	28.50	-1	3,311	-0.03%
2022/09/29	2	28.28	0	0.00	28.25	2	3,301	0.06%
2022/09/27	0	0.00	2	28.40	28.50	-2	3,299	-0.06%
2022/09/26	9	27.89	0	0.00	27.90	9	3,288	0.27%
2022/09/23	0	0.00	1	28.40	28.35	-1	3,270	-0.03%
2022/09/22	2	28.40	1	28.55	28.50	1	3,303	0.03%
2022/09/21	1	28.60	2	28.95	28.80	-1	3,324	-0.03%
2022/09/20	3	28.82	0	0.00	28.95	3	3,301	0.09%
2022/09/16	2	28.68	25	28.70	29.15	-23	3,333	-0.69%
2022/09/15	1	28.85	0	0.00	28.75	1	3,241	0.03%
2022/09/13	0	0.00	6.1	29.08	29.20	-6.1	3,195	-0.19%
2022/09/12	1	28.85	1	28.85	29.00	0	3,165	0.00%
2022/09/08	0	0.00	1	28.45	28.60	-1	3,217	-0.03%
2022/09/07	2	28.45	0	0.00	28.45	2	3,213	0.06%
2022/09/06	1	28.40	2	28.40	28.45	-1	3,207	-0.03%
2022/09/05	0	0.00	1	28.55	28.40	-1	3,210	-0.03%
2022/09/02	3	28.50	0	0.00	28.50	3	3,238	0.09%
2022/09/01	1	28.50	0	0.00	28.70	1	3,230	0.03%
2022/08/31	0	0.00	3	29.20	29.20	-3	3,233	-0.09%
2022/08/30	1	28.50	1	28.55	28.85	0	3,229	0.00%
2022/08/29	3	28.52	0	0.00	28.55	3	3,227	0.09%
2022/08/26	0	0.00	10	28.85	28.95	-10	3,219	-0.31%
2022/08/25	6	28.78	1	28.80	28.75	5	3,218	0.16%
2022/08/24	1	28.85	0	0.00	28.85	1	3,221	0.03%
2022/08/23	2	28.85	8.2	28.85	28.95	-6.2	3,427	-0.18%
2022/08/19	0	0.00	3	29.10	29.20	-3	3,485	-0.09%
2022/08/18	0	0.00	3	28.90	29.05	-3	3,502	-0.09%
2022/08/17	1	28.95	0	0.00	28.85	1	3,523	0.03%
2022/08/16	1	28.90	1	28.95	28.95	0	3,534	0.00%
2022/08/15	2	28.85	0	29.00	28.90	2	3,592	0.06%
2022/08/11	0	0.00	1	29.05	28.95	-1	3,650	-0.03%
2022/08/10	1	28.75	0	0.00	28.70	1	3,682	0.03%
2022/08/09	0	0.00	1	29.10	29.05	-1	3,716	-0.03%
2022/08/08	5	28.78	0	0.00	28.75	5	3,734	0.13%
2022/08/04	0	0.00	9	28.44	28.45	-9	3,853	-0.23%
2022/08/03	2	28.75	7	28.80	28.70	-5	3,867	-0.13%
2022/08/02	13	28.98	6	29.07	28.95	7	3,908	0.18%
2022/07/29	0	0.00	5	29.14	29.25	-5	3,954	-0.13%
2022/07/27	1	29.15	0	0.00	29.25	1	3,948	0.03%
2022/07/26	4	29.13	0	0.00	29.00	4	3,959	0.10%
2022/07/25	0	0.00	0.2	29.25	29.30	-0.2	3,988	0.00%
2022/07/22	0	0.00	2	29.30	29.25	-2	4,020	-0.05%
2022/07/21	0	0.00	4	29.29	29.20	-4	4,054	-0.10%
2022/07/20	16.5	29.03	7.1	29.07	29.00	9.4	4,029	0.23%
2022/07/19	1	29.30	0.5	29.60	29.35	0.5	4,022	0.01%
2022/07/18	12	29.38	16	29.17	29.45	-4	3,999	-0.10%
2022/07/15	0.2	29.30	2	29.35	29.30	-1.8	3,957	-0.05%
2022/07/14	50	29.29	48.1	29.21	29.30	1.9	3,930	0.05%
2022/07/13	9	28.86	6	28.95	28.90	3	3,759	0.08%
2022/07/12	3	28.50	2	28.63	28.65	1	3,668	0.03%
2022/07/11	0.1	28.55	2.2	28.55	28.55	-2.1	3,618	-0.06%
2022/07/08	0	0.00	1.4	28.45	28.60	-1.4	3,620	-0.04%
2022/07/07	0	0.00	10	28.16	28.10	-10	3,567	-0.28%
2022/07/06	5	27.70	1	27.70	27.65	4	3,530	0.11%
2022/07/05	1	27.80	3	27.90	28.05	-2	3,515	-0.06%
2022/07/01	1	27.60	0	0.00	27.55	1	3,549	0.03%
2022/06/29	0	0.00	7.1	28.20	28.45	-7.1	3,525	-0.20%
2022/06/28	1	27.90	0	0.00	28.15	1	3,489	0.03%
2022/06/27	0	0.00	3	28.35	28.15	-3	3,517	-0.09%
2022/06/24	0	0.00	15.1	28.03	28.15	-15.1	3,491	-0.43%
2022/06/17	2	27.45	0	0.00	27.75	2	3,406	0.06%
2022/06/13	3.3	27.56	0	0.00	27.50	3.3	3,501	0.09%
2022/06/10	1	27.75	0	0.00	27.80	1	3,483	0.03%
2022/06/09	1	27.75	0	0.00	27.95	1	3,488	0.03%
2022/06/08	1	27.80	0	0.00	27.80	1	3,466	0.03%
2022/06/07	2.1	27.88	0	0.00	27.90	2.1	3,443	0.06%
2022/06/06	0	0.00	67	28.03	28.20	-67	3,439	-1.95%
2022/06/02	1	27.90	0	0.00	28.15	1	3,523	0.03%
2022/06/01	4.5	27.96	0	0.00	27.80	4.5	3,619	0.12%
2022/05/31	1.5	27.82	10.1	28.20	27.70	-8.6	3,647	-0.24%
2022/05/30	1	28.15	1	28.30	28.25	0	3,484	0.00%
2022/05/27	0	0.00	6.2	28.21	28.15	-6.2	3,498	-0.18%
2022/05/26	2	27.80	1	27.80	27.75	1	3,500	0.03%
2022/05/25	0	0.00	1	28.10	28.00	-1	3,579	-0.03%
2022/05/24	1	27.75	20	27.85	27.75	-19	3,611	-0.53%
2022/05/23	0	0.00	3	28.12	28.15	-3	3,614	-0.08%
2022/05/20	0	0.00	1	27.70	27.85	-1	3,594	-0.03%
2022/05/18	0	0.00	5	27.29	27.60	-5	3,605	-0.14%
2022/05/17	0	0.00	4	27.26	27.15	-4	3,719	-0.11%
2022/05/16	1	26.80	2	26.85	27.10	-1	3,691	-0.03%
2022/05/13	0	0.00	1	26.70	26.75	-1	3,681	-0.03%
2022/05/12	13.2	26.50	0	0.00	26.30	13.2	3,646	0.36%
2022/05/11	2	26.98	0.1	27.10	26.95	1.9	3,534	0.05%
2022/05/10	22	27.15	0	0.00	27.15	22	3,508	0.63%
2022/05/09	6.2	27.46	0.1	27.40	27.25	6.1	3,507	0.17%
2022/05/06	5.1	27.72	0	0.00	27.70	5.1	3,499	0.15%
2022/05/05	0	0.00	0.2	28.00	28.00	-0.2	3,529	0.00%
2022/05/03	8	27.92	0	0.00	27.85	8	3,652	0.22%
2022/04/29	5	28.04	0	0.00	28.00	5	3,684	0.14%
2022/04/28	5	27.95	0	0.00	28.05	5	3,737	0.13%
2022/04/27	5	28.05	3	28.10	28.00	2	3,740	0.05%
2022/04/26	1	28.20	1	28.25	28.25	0	3,831	0.00%
2022/04/25	1	28.20	0	0.00	28.20	1	3,857	0.03%
2022/04/22	0.2	28.40	0	0.00	28.55	0.2	3,853	0.01%
2022/04/20	0.2	28.40	18	28.37	28.55	-17.8	3,846	-0.46%
2022/04/19	3	28.35	0	0.00	28.30	3	3,828	0.08%
2022/04/18	4	28.25	1	28.25	28.20	3	3,836	0.08%
2022/04/15	33	28.35	0	0.00	28.40	33	3,838	0.86%
2022/04/14	14	28.60	1.4	28.65	28.65	12.6	3,841	0.33%
2022/04/13	2	28.50	2	28.60	28.65	0	3,838	0.00%
2022/04/12	0.1	28.40	0	0.00	28.35	0.1	3,810	0.00%
2022/04/11	2.1	28.28	0	0.00	28.30	2.1	3,797	0.06%
2022/04/08	0.5	28.50	0	0.00	28.40	0.5	3,767	0.01%
2022/04/07	12	28.46	0	0.00	28.45	12	3,739	0.32%
2022/04/06	4	28.71	4	28.65	28.70	0	3,716	0.00%
2022/04/01	5	28.66	0.1	28.95	28.65	4.9	3,728	0.13%
2022/03/31	0	0.00	3.2	28.95	28.85	-3.2	3,732	-0.09%
2022/03/30	0	0.00	2.1	29.07	29.10	-2.1	3,725	-0.06%
2022/03/29	0	28.80	0	28.85	28.90	0	3,695	0.00%
2022/03/28	4	28.63	0	0.00	28.75	4	3,699	0.11%
2022/03/24	0	0.00	2	29.00	29.00	-2	3,703	-0.05%
2022/03/23	0	0.00	16	29.17	29.20	-16	3,802	-0.42%
2022/03/22	0	0.00	3	29.18	29.20	-3	3,850	-0.08%
2022/03/21	1	29.00	2	29.10	29.10	-1	3,894	-0.03%
2022/03/18	0	0.00	3	29.43	29.65	-3	3,911	-0.08%
2022/03/17	0	28.85	5	28.90	28.90	-5	3,868	-0.13%
2022/03/16	2	28.40	0	0.00	28.45	2	3,859	0.05%
2022/03/15	0.1	28.50	0	0.00	28.45	0.1	3,883	0.00%
2022/03/14	0	0.00	1	28.50	28.70	-1	3,899	-0.03%
2022/03/11	2	28.50	0	0.00	28.40	2	3,919	0.05%
2022/03/10	3	28.55	2	28.63	28.65	1	3,951	0.03%
2022/03/09	2.2	28.25	0	0.00	28.20	2.2	3,972	0.06%
2022/03/08	14.1	28.23	13	28.35	28.05	1.1	4,013	0.03%
2022/03/07	15	28.63	1	28.65	28.50	14	3,964	0.35%
2022/03/04	1	29.15	0	0.00	29.20	1	4,107	0.02%
2022/03/03	2	29.25	2	29.30	29.35	0	4,174	0.00%
2022/03/02	0	0.00	20	29.33	29.55	-20	4,289	-0.47%
2022/03/01	0	0.00	6.1	29.54	29.50	-6.1	4,511	-0.14%
2022/02/25	24	29.46	23	29.00	29.55	1	4,548	0.02%
2022/02/24	5	29.25	16	29.19	29.00	-11	4,470	-0.25%
2022/02/23	0	0.00	6	29.20	29.15	-6	4,498	-0.13%
2022/02/22	2	29.05	20	29.15	29.20	-18	4,574	-0.39%
2022/02/21	0	0.00	1	29.30	29.30	-1	4,613	-0.02%
2022/02/18	5	29.45	2.3	29.59	29.45	2.7	4,726	0.06%
2022/02/17	1	29.50	24	29.41	29.50	-23	4,710	-0.49%
2022/02/16	0.1	29.05	25	29.09	29.05	-24.9	4,603	-0.54%
2022/02/15	1	29.00	0	0.00	29.00	1	4,604	0.02%
2022/02/14	0	0.00	11	28.85	29.00	-11	4,605	-0.24%
2022/02/11	1	29.05	0	0.00	29.15	1	4,616	0.02%
2022/02/10	0.1	29.06	0	0.00	29.20	0.1	4,715	0.00%
2022/02/09	1	28.70	3	28.80	29.15	-2	4,741	-0.04%
2022/02/08	0	0.00	0.1	28.65	28.60	-0.1	4,712	0.00%
2022/02/07	10.1	28.40	0.3	28.55	28.40	9.8	4,703	0.21%
2022/01/26	0	0.00	2.1	28.35	28.45	-2.1	4,655	-0.04%
2022/01/25	18	28.13	0	0.00	28.15	18	4,681	0.39%
2022/01/24	3	28.32	0.5	28.44	28.45	2.5	4,593	0.05%
2022/01/21	4.1	28.50	2	28.75	28.55	2.1	4,594	0.05%
2022/01/20	43	28.81	0	0.00	28.85	43	4,513	0.95%
2022/01/19	10.2	28.85	17	28.80	28.80	-6.8	4,486	-0.15%
2022/01/18	2	29.05	6	29.07	29.15	-4	4,364	-0.09%
2022/01/17	4.1	29.10	6	29.10	29.10	-1.9	4,323	-0.04%
2022/01/14	0	0.00	1	29.25	29.25	-1	4,292	-0.02%
2022/01/12	0	0.00	1	29.20	29.35	-1	4,298	-0.02%
2022/01/11	0	0.00	1	29.35	29.35	-1	4,340	-0.02%
2022/01/10	2	29.20	21	29.17	29.20	-19	4,374	-0.43%
2022/01/07	0	0.00	10.2	29.30	29.35	-10.2	4,393	-0.23%
2022/01/06	1.9	29.38	12	29.37	29.40	-10.1	4,408	-0.23%
2022/01/04	3.1	29.25	4	29.25	29.35	-0.9	4,457	-0.02%
2022/01/03	1	29.50	1	29.55	29.40	0	4,446	0.00%
2021/12/29	0	0.00	0.1	29.65	29.60	-0.1	4,509	0.00%
2021/12/28	1	29.60	14	29.56	29.60	-13	4,531	-0.29%
2021/12/27	3	29.37	23	29.45	29.45	-20	4,559	-0.44%
2021/12/24	0	0.00	2	29.38	29.40	-2	4,610	-0.04%
2021/12/23	1	29.35	0.4	29.40	29.35	0.7	4,633	0.01%
2021/12/22	0.1	29.41	4	29.34	29.35	-3.9	4,658	-0.08%
2021/12/21	4	29.25	1	29.35	29.35	3	4,661	0.06%
2021/12/20	1.2	29.17	2	29.20	29.30	-0.8	4,662	-0.02%
2021/12/17	4.1	29.13	0	0.00	29.15	4.1	4,654	0.09%
2021/12/16	0	0.00	1	29.35	29.45	-1	4,569	-0.02%
2021/12/15	26	29.19	0	0.00	29.15	26	4,654	0.56%
2021/12/14	12	29.33	0	0.00	29.30	12	4,733	0.25%
2021/12/13	9	29.52	0	0.00	29.50	9	4,694	0.19%
2021/12/10	0	0.00	1	29.80	29.75	-1	4,656	-0.02%
2021/12/09	0	0.00	21	29.85	29.90	-21	4,645	-0.45%
2021/12/08	3	29.63	1	29.65	29.75	2	4,602	0.04%
2021/12/07	5	29.49	21.1	29.45	29.65	-16.1	4,572	-0.35%
2021/12/06	8	29.49	43	29.51	29.55	-35	4,555	-0.77%
2021/12/03	3	29.73	18	29.74	29.65	-15	4,539	-0.33%
2021/12/02	0.1	29.66	0	0.00	29.90	0.1	4,519	0.00%
2021/12/01	12	29.78	0	0.00	29.90	12	4,464	0.27%
2021/11/30	4	29.64	35	29.96	29.65	-31	4,428	-0.70%
2021/11/29	26	29.61	1	29.60	29.50	25	4,170	0.60%
2021/11/26	18	30.14	33	30.30	30.05	-15	4,078	-0.37%
2021/11/25	7	30.18	34.1	30.37	30.60	-27.1	3,994	-0.68%
2021/11/24	3.1	29.80	33.4	29.89	29.95	-30.2	3,739	-0.81%
2021/11/23	1	29.70	4.3	29.70	29.60	-3.3	3,665	-0.09%
2021/11/22	2	29.60	10	29.65	29.70	-8	3,635	-0.22%
2021/11/19	2.3	29.52	17	29.57	29.40	-14.7	3,579	-0.41%
2021/11/18	11	29.27	10	29.35	29.35	1	3,531	0.03%
2021/11/17	23.4	29.21	2	29.15	29.20	21.4	3,482	0.61%
2021/11/16	3	29.12	0	0.00	29.15	3	3,409	0.09%
2021/11/15	1	29.15	0	0.00	29.15	1	3,440	0.03%
2021/11/12	22	29.10	0	0.00	29.20	22	3,471	0.63%
2021/11/11	16	29.19	5	29.20	29.20	11	3,512	0.31%
2021/11/10	15	29.35	5	29.30	29.25	10	3,582	0.28%
2021/11/09	10	29.00	2	29.33	29.35	8	3,603	0.22%
2021/11/08	3	29.00	5	29.12	29.15	-2	3,517	-0.06%
2021/11/05	2.2	28.93	0	0.00	29.05	2.2	3,502	0.06%
2021/11/04	19	28.95	0	0.00	29.00	19	3,519	0.54%
2021/11/03	6	28.99	0	0.00	29.00	6	3,500	0.17%
2021/11/02	2	28.95	3	29.03	28.95	-1	3,476	-0.03%
2021/11/01	2.1	29.05	0	0.00	29.00	2.1	3,435	0.06%
2021/10/29	3	28.92	5	29.05	29.05	-2	3,419	-0.06%
2021/10/28	2	29.03	3	29.00	29.05	-1	3,380	-0.03%
2021/10/27	2.1	29.13	0	0.00	29.10	2.1	3,384	0.06%
2021/10/26	3	29.18	0	0.00	29.25	3	3,395	0.09%
2021/10/25	4	29.25	0	0.00	29.25	4	3,393	0.12%
2021/10/22	4	29.31	0	0.00	29.30	4	3,456	0.12%
2021/10/20	0	0.00	0.7	29.65	29.35	-0.7	3,562	-0.02%
2021/10/19	2	29.35	12	29.48	29.35	-10	3,699	-0.27%
2021/10/18	1	29.30	23	29.49	29.30	-22	3,686	-0.60%
2021/10/15	3.1	29.30	1	29.35	29.35	2.1	3,676	0.06%
2021/10/14	0	0.00	1.3	29.19	28.85	-1.3	3,685	-0.04%
2021/10/13	3	28.88	1	29.15	28.85	2	3,701	0.05%
2021/10/12	1	28.85	0	29.00	28.85	1	3,718	0.03%
2021/10/08	0.1	29.25	73	29.15	29.10	-72.9	3,685	-1.98%
2021/10/07	0.1	29.25	0	0.00	29.15	0.1	3,704	0.00%
2021/10/06	7.1	28.85	0	0.00	28.85	7.1	3,682	0.19%
2021/10/05	2	28.95	0	0.00	29.00	2	3,641	0.06%
2021/10/04	10.2	29.06	4	29.00	29.00	6.2	3,646	0.17%
2021/10/01	8.1	29.21	0	0.00	29.20	8.1	3,611	0.22%
2021/09/30	56.2	29.50	0	0.00	29.60	56.2	3,587	1.57%
2021/09/29	1.3	29.53	0	0.00	29.60	1.3	3,609	0.04%
2021/09/28	0.1	29.83	1	29.70	29.90	-0.9	3,602	-0.03%
2021/09/27	1	29.85	12	30.00	29.85	-11	3,621	-0.30%
2021/09/24	0	0.00	3	29.87	29.95	-3	3,633	-0.08%
2021/09/23	0	0.00	1	29.60	29.85	-1	3,657	-0.03%
2021/09/22	59.1	29.15	2.2	29.55	29.35	56.9	3,673	1.55%
2021/09/17	1	29.95	2	30.05	29.20	-1	3,572	-0.03%
2021/09/16	0	0.00	1	30.00	29.95	-1	3,480	-0.03%
2021/09/15	1.1	29.90	0	0.00	30.00	1.1	3,484	0.03%
2021/09/14	0	29.85	3	29.80	29.90	-3	3,537	-0.08%
2021/09/13	3	29.60	0	0.00	29.70	3	3,596	0.08%
2021/09/10	0	0.00	0.5	29.60	29.75	-0.5	3,691	-0.01%
2021/09/08	0.1	29.60	1	29.45	29.65	-0.9	4,007	-0.02%
2021/09/07	3	29.68	1	29.65	29.75	2	4,009	0.05%
2021/09/06	2	29.85	2	29.85	29.90	0	4,020	0.00%
2021/09/03	1	29.95	12	30.04	30.05	-11	4,038	-0.27%
2021/09/02	1.1	29.95	1	30.05	29.85	0.1	4,057	0.00%
2021/09/01	5	30.10	0.1	30.15	30.15	4.9	4,071	0.12%
2021/08/31	1	29.85	2	30.12	30.20	-1	4,111	-0.03%
2021/08/27	6	29.89	2	29.70	29.90	4	4,114	0.10%
2021/08/26	0.2	29.78	0	0.00	29.90	0.2	4,147	0.00%
2021/08/25	0	0.00	7	29.84	30.00	-7	4,210	-0.17%
2021/08/24	0	0.00	2.3	29.61	29.80	-2.3	4,251	-0.05%
2021/08/23	1.1	29.28	18	29.39	29.40	-16.9	4,287	-0.39%
2021/08/20	1	28.80	0	0.00	28.80	1	4,336	0.02%
2021/08/19	1.1	28.91	0	0.00	29.05	1.1	4,446	0.02%
2021/08/18	8	28.97	1	29.10	29.30	7	4,412	0.16%
2021/08/17	1.1	29.01	1	29.20	29.10	0.1	4,386	0.00%
2021/08/16	11.1	29.13	1	29.30	29.10	10.1	4,374	0.23%
2021/08/13	0	0.00	12	29.94	30.00	-12	4,365	-0.27%
2021/08/12	1	29.90	2	29.95	29.90	-1	4,375	-0.02%
2021/08/11	0	0.00	1	30.10	29.95	-1	4,420	-0.02%
2021/08/10	1	29.95	2	30.20	29.95	-1	4,522	-0.02%
2021/08/09	12	29.98	3	30.13	30.10	9	4,708	0.19%
2021/08/06	1	30.25	0	0.00	30.25	1	4,778	0.02%
2021/08/05	23	30.15	5	30.27	30.45	18	4,968	0.36%
2021/08/03	3	30.40	1	30.25	30.40	2	5,437	0.04%
2021/08/02	15	30.12	8	30.30	30.35	7	5,501	0.13%
2021/07/30	0	0.00	0.6	30.20	30.35	-0.6	5,530	-0.01%
2021/07/29	4	29.98	6	30.09	30.40	-2	5,575	-0.04%
2021/07/28	13.1	29.92	2	29.88	29.90	11.1	5,600	0.20%
2021/07/27	5	30.12	2	30.30	30.15	3	5,673	0.05%
2021/07/26	2	30.77	7	30.57	30.55	-5	5,761	-0.09%
2021/07/23	15	30.55	38	30.44	30.90	-23	5,757	-0.40%
2021/07/22	0	0.00	7	30.09	30.10	-7	5,656	-0.12%
2021/07/21	0	29.90	0	0.00	29.85	0	5,693	0.00%
2021/07/20	2	29.90	6.1	30.02	29.95	-4.1	5,753	-0.07%
2021/07/19	33	30.07	5	30.04	30.15	28	5,792	0.48%
2021/07/16	6	29.93	6	29.92	29.90	0	5,893	0.00%
2021/07/15	22	29.75	3	29.75	29.85	19	5,958	0.32%
2021/07/14	4	29.70	0	0.00	29.70	4	6,122	0.07%
2021/07/13	1.1	29.75	0	0.00	29.80	1.1	6,243	0.02%
2021/07/12	12.1	29.83	17	29.84	29.70	-4.9	6,279	-0.08%
2021/07/09	17.1	29.80	1	29.75	29.85	16.1	6,341	0.25%
2021/07/08	8	29.92	13	29.86	29.95	-5	6,355	-0.08%
2021/07/07	52	29.80	5	29.80	29.90	47	6,382	0.74%
2021/07/06	4	30.00	6	30.11	29.95	-2	6,432	-0.03%
2021/07/05	1.1	29.95	0	0.00	29.95	1.1	6,447	0.02%
2021/07/02	5	29.81	3	29.75	29.80	2	6,506	0.03%
2021/07/01	0	0.00	6	29.80	29.90	-6	6,520	-0.09%
2021/06/30	4	29.93	4	29.95	29.90	0	6,573	0.00%
2021/06/29	4	29.81	2	29.75	30.00	2	6,648	0.03%
2021/06/28	4	29.79	1	30.05	30.05	3	6,745	0.04%
2021/06/25	1	30.05	6	30.02	30.05	-5	6,797	-0.07%
2021/06/24	0	0.00	3	29.97	29.95	-3	6,815	-0.04%
2021/06/23	1	29.90	10	30.00	30.00	-9	6,835	-0.13%
2021/06/22	16	29.95	16	29.91	29.70	0	6,812	0.00%
2021/06/21	56.2	29.39	24	29.38	29.45	32.2	6,801	0.47%
2021/06/18	43.2	29.16	1	29.15	29.00	42.2	6,780	0.62%
2021/06/17	23	29.25	0	0.00	29.40	23	6,589	0.35%
2021/06/16	0	0.00	2	29.80	29.55	-2	6,722	-0.03%
2021/06/15	0	0.00	7	29.81	29.75	-7	6,819	-0.10%
2021/06/11	2	29.70	2	29.73	29.65	0	6,886	0.00%
2021/06/10	21.1	29.40	4	29.43	29.40	17.1	6,918	0.25%
2021/06/09	55	29.29	2	29.28	29.35	53	6,951	0.76%
2021/06/08	4	29.18	0	0.00	29.15	4	6,975	0.06%
2021/06/07	16	29.28	6	29.33	29.20	10	6,996	0.14%
2021/06/04	4	29.93	3	29.95	30.00	1	6,962	0.01%
2021/06/03	5	30.08	0.1	30.20	30.15	4.9	7,030	0.07%
2021/06/02	3.1	29.92	28	30.12	30.20	-24.9	7,036	-0.35%
2021/06/01	1	29.95	7	29.65	29.95	-6	7,048	-0.09%
2021/05/31	5	28.90	15	28.99	29.45	-10	7,120	-0.14%
2021/05/28	12	28.99	9	28.95	28.90	3	7,173	0.04%
2021/05/27	3	28.30	11	28.81	29.25	-8	7,192	-0.11%
2021/05/26	4	28.15	15	28.23	28.25	-11	7,304	-0.15%
2021/05/25	5	28.21	0	0.00	28.30	5	7,453	0.07%
2021/05/24	4	28.13	0	0.00	28.10	4	7,517	0.05%
2021/05/21	19.1	28.06	0	0.00	28.10	19.1	7,633	0.25%
2021/05/20	3	28.09	3	28.18	28.15	0	7,651	0.00%
2021/05/19	4	28.36	0	0.00	28.50	4	7,659	0.05%
2021/05/18	12.2	27.58	5	27.34	27.85	7.2	7,698	0.09%
2021/05/17	10	27.14	17	26.94	27.00	-7	7,688	-0.09%
2021/05/14	7.1	28.54	4	28.66	28.85	3.1	7,554	0.04%
2021/05/13	9.1	28.43	38.5	28.28	28.30	-29.4	7,532	-0.39%
2021/05/12	72	29.02	41	28.70	28.65	31	7,417	0.42%
2021/05/11	3	30.63	6.5	30.54	30.10	-3.5	7,151	-0.05%
2021/05/10	12.7	31.23	1	31.05	31.25	11.7	7,034	0.17%
2021/05/07	0.1	30.65	7.1	30.77	31.00	-7	7,155	-0.10%
2021/05/06	10	30.43	20	30.40	30.60	-10	7,185	-0.14%
2021/05/05	0	30.40	1.3	30.58	30.55	-1.3	7,199	-0.02%
2021/05/04	3	30.45	8.8	30.50	30.35	-5.8	7,239	-0.08%
2021/05/03	7	30.83	2	31.15	30.75	5	7,182	0.07%
2021/04/29	0	0.00	7	31.38	31.45	-7	7,163	-0.10%
2021/04/28	1.3	31.32	13.1	31.36	31.40	-11.8	7,180	-0.16%
2021/04/27	1	31.30	8	31.29	31.35	-7	7,400	-0.09%
2021/04/26	3	31.20	6	31.18	31.35	-3	7,451	-0.04%
2021/04/23	1.1	31.06	0.7	31.12	31.20	0.4	7,490	0.01%
2021/04/22	2.4	31.27	4.3	31.36	31.25	-1.9	7,521	-0.03%
2021/04/21	5.3	31.50	22	31.40	31.35	-16.7	7,460	-0.22%
2021/04/20	24.1	31.46	9	31.51	31.55	15.1	7,485	0.20%
2021/04/19	18	31.17	22.1	31.15	31.25	-4.1	7,449	-0.05%
2021/04/16	1	30.75	3	30.72	30.90	-2	7,421	-0.03%
2021/04/15	15	30.60	0	0.00	30.60	15	7,513	0.20%
2021/04/14	1.2	30.74	2	30.60	30.65	-0.8	7,534	-0.01%
2021/04/13	5	30.72	10.6	30.75	30.70	-5.6	7,633	-0.07%
2021/04/12	8	30.83	13	30.72	30.85	-5	7,651	-0.07%
2021/04/09	1	30.85	6	30.86	30.90	-5	7,706	-0.06%
2021/04/08	5	30.95	11	31.08	31.00	-6	7,763	-0.08%
2021/04/07	0	30.90	20	30.91	31.00	-20	7,769	-0.26%
2021/04/06	9.4	30.96	2.4	31.07	30.85	6.9	7,797	0.09%
2021/04/01	4	31.12	6	31.05	31.10	-2	7,933	-0.02%
2021/03/31	26.1	31.30	68.2	31.23	31.45	-42.1	7,876	-0.53%
2021/03/30	5.1	30.96	40	30.92	31.00	-35	7,810	-0.45%
2021/03/29	3	30.82	21	30.69	30.85	-18	7,880	-0.23%
2021/03/26	1	30.55	1	30.60	30.50	0	7,962	0.00%
2021/03/25	1	30.50	0	0.00	30.60	1	8,025	0.01%
2021/03/24	1	30.50	2	30.50	30.70	-1	8,075	-0.01%
2021/03/23	3	30.65	7	30.63	30.55	-4	8,033	-0.05%
2021/03/22	6.1	30.79	2	30.80	30.75	4.1	8,075	0.05%
2021/03/19	6.5	30.50	33	30.46	31.20	-26.5	8,107	-0.33%
2021/03/18	4	30.91	17	30.94	30.80	-13	8,015	-0.16%
2021/03/17	8	30.51	53	30.55	30.50	-45	7,980	-0.56%
2021/03/16	6	30.63	1	30.70	30.65	5	8,002	0.06%
2021/03/15	18.2	30.65	50	30.65	30.70	-31.8	8,046	-0.40%
2021/03/12	8	30.78	0	0.00	30.80	8	8,125	0.10%
2021/03/11	2	30.82	2	30.80	30.85	0	8,197	0.00%
2021/03/10	4	30.74	2	30.70	30.75	2	8,288	0.02%
2021/03/09	5.5	30.68	2	30.83	30.75	3.5	8,363	0.04%
2021/03/08	4	30.70	1	30.90	30.55	3	8,385	0.04%
2021/03/05	0	0.00	3.2	30.64	30.60	-3.2	8,433	-0.04%
2021/03/04	8	30.58	2	30.60	30.40	6	8,620	0.07%
2021/03/03	0	0.00	9.2	30.86	31.00	-9.2	8,552	-0.11%
2021/03/02	54	30.56	1	30.75	30.50	53	8,487	0.62%
2021/02/26	31	30.66	54	30.61	30.15	-23	8,495	-0.27%
2021/02/25	21	30.95	10	30.91	31.00	11	8,286	0.13%
2021/02/24	21	30.75	16.3	30.64	30.65	4.7	8,213	0.06%
2021/02/23	8.2	30.59	17.5	30.55	30.70	-9.3	8,214	-0.11%
2021/02/22	2.1	30.05	20.4	30.12	30.05	-18.3	8,151	-0.22%
2021/02/19	7.4	29.81	1.2	29.85	30.00	6.2	8,149	0.08%
2021/02/18	2.1	29.86	8	29.98	29.85	-5.8	8,177	-0.07%
2021/02/17	3.3	29.51	24	29.46	29.80	-20.7	8,166	-0.25%
2021/02/05	24.3	29.25	16.5	29.25	29.40	7.8	8,095	0.10%
2021/02/04	9.2	28.94	4	29.00	29.20	5.2	8,069	0.06%
2021/02/03	4	29.10	1.1	29.11	29.10	2.9	8,116	0.04%
2021/02/02	16.1	28.81	18.3	29.07	29.15	-2.2	8,300	-0.03%
2021/02/01	8.3	28.83	0	0.00	28.80	8.3	8,314	0.10%
2021/01/29	13.1	28.98	3	29.07	28.90	10.1	8,297	0.12%
2021/01/28	6.1	29.06	0	0.00	29.05	6.1	8,163	0.08%
2021/01/27	7.3	29.43	40.1	29.30	29.25	-32.9	8,114	-0.40%
2021/01/26	2	29.05	0	0.00	29.20	2	8,064	0.03%
2021/01/25	8	28.93	42.5	28.96	29.20	-34.5	7,998	-0.43%
2021/01/22	5.5	29.10	2.2	29.15	29.15	3.3	7,970	0.04%
2021/01/21	14.2	29.18	22	29.09	29.10	-7.8	7,896	-0.10%
2021/01/20	18.3	29.46	67	29.40	29.05	-48.7	7,834	-0.62%
2021/01/19	66.1	29.99	11	30.00	30.00	55.1	7,606	0.72%
2021/01/18	12.1	30.03	8	30.03	30.05	4.1	7,515	0.05%
2021/01/15	7.1	30.42	27	30.51	30.30	-19.9	7,417	-0.27%
2021/01/14	7	30.63	0	0.00	30.60	7	7,333	0.10%
2021/01/13	7	30.49	12	30.50	30.50	-5	7,286	-0.07%
2021/01/12	2.1	30.41	0	0.00	30.65	2.1	7,175	0.03%
2021/01/11	2	30.68	11	30.60	30.70	-9	7,046	-0.13%
2021/01/08	24	30.50	50	30.55	30.70	-26	6,961	-0.37%
2021/01/07	5	30.74	6	30.67	30.75	-1	6,847	-0.01%
2021/01/06	18.1	30.57	1	30.45	30.55	17.1	6,764	0.25%
2021/01/05	9	30.77	6	30.83	30.75	3	6,625	0.05%
2021/01/04	19.1	31.45	21	31.48	31.10	-1.9	6,574	-0.03%
2020/12/31	0.4	31.40	13	31.48	31.70	-12.6	6,471	-0.19%
2020/12/30	14	31.24	3	31.22	31.40	11	6,357	0.17%
2020/12/29	2.1	31.27	10	31.33	31.30	-8	6,295	-0.13%
2020/12/28	7.1	31.34	32.1	31.37	31.30	-25	6,252	-0.40%
2020/12/25	11	30.83	1.3	30.92	30.90	9.7	6,079	0.16%
2020/12/24	2	30.65	0	0.00	30.75	2	6,060	0.03%
2020/12/23	53.6	30.30	19	30.38	30.55	34.6	6,010	0.58%
2020/12/22	7	30.78	3	31.00	30.50	4	5,905	0.07%
2020/12/21	29	30.88	2	31.23	31.20	27	5,914	0.46%
2020/12/18	11.1	30.65	7	30.69	30.65	4.1	5,835	0.07%
2020/12/17	21	30.70	0	0.00	30.70	21	5,766	0.36%
2020/12/16	58	30.78	4	30.78	30.70	54	5,759	0.94%
2020/12/15	22	30.57	1	30.45	30.40	21	5,726	0.37%
2020/12/14	10	30.88	6	30.90	30.80	4	5,622	0.07%
2020/12/11	11	30.76	12	30.82	30.75	-1	5,561	-0.02%
2020/12/10	1	30.85	5	30.88	30.80	-4	5,481	-0.07%
2020/12/09	5	30.91	2	30.93	30.85	3	5,395	0.06%
2020/12/08	25.3	31.04	2	31.00	30.95	23.3	5,338	0.44%
2020/12/07	5	31.42	26	31.20	31.25	-21	5,214	-0.40%
2020/12/04	41.2	31.68	21	31.64	31.60	20.2	5,173	0.39%
2020/12/03	5	31.29	18	31.29	31.30	-13	5,041	-0.26%
2020/12/02	41	31.04	2	31.05	31.05	39	4,954	0.79%
2020/12/01	76	31.12	2.2	31.10	31.10	73.8	4,894	1.51%
2020/11/30	14.4	31.18	0	0.00	31.45	14.4	4,828	0.30%
2020/11/27	6	31.18	2	31.18	31.25	4	4,585	0.09%
2020/11/26	58	31.26	0	0.00	31.20	58	4,538	1.28%
2020/11/25	68.5	31.37	10	31.30	31.30	58.5	4,576	1.28%
2020/11/24	2	31.30	0	0.00	31.35	2	4,495	0.04%
2020/11/23	9	31.37	1	31.25	31.40	8	4,451	0.18%
2020/11/20	7	31.29	1	31.45	31.40	6	4,370	0.14%
2020/11/19	2	31.55	7	31.65	31.45	-5	4,340	-0.12%
2020/11/18	0	0.00	3.2	31.75	31.80	-3.2	4,278	-0.07%
2020/11/17	3	31.50	1	31.50	31.55	2	4,224	0.05%
2020/11/16	17	31.59	11	31.93	31.65	6	4,265	0.14%
2020/11/13	6	31.23	22	31.20	31.30	-16	4,215	-0.38%
2020/11/12	2	31.40	10	31.47	31.45	-8	4,230	-0.19%
2020/11/11	13	31.63	1	31.70	31.70	12	4,260	0.28%
2020/11/10	14.2	32.06	59.3	31.73	31.60	-45.1	4,349	-1.04%
2020/11/09	25	30.78	9	30.80	30.80	16	4,129	0.39%
2020/11/06	10	30.25	0	0.00	30.30	10	4,112	0.24%
2020/11/05	2.2	30.24	1	30.60	30.20	1.2	4,152	0.03%
2020/11/04	1	30.25	0	0.00	30.20	1	4,130	0.02%
2020/11/03	3	30.38	16	30.33	30.30	-13	4,264	-0.30%
2020/11/02	0	0.00	3.4	30.26	30.25	-3.4	4,339	-0.08%
2020/10/30	36	30.14	0	0.00	30.25	36	4,412	0.82%
2020/10/29	6	30.30	11	30.20	30.25	-5	4,404	-0.11%
2020/10/28	15	30.46	0	0.00	30.50	15	4,456	0.34%
2020/10/27	2	30.78	0	0.00	30.80	2	4,523	0.04%
2020/10/26	3	30.98	1	30.90	30.90	2	4,566	0.04%
2020/10/23	1	30.50	4	30.56	30.50	-3	4,647	-0.06%
2020/10/22	2	30.60	1	30.60	30.60	1	4,706	0.02%
2020/10/21	3	30.53	36	30.47	30.55	-33	4,761	-0.69%
2020/10/20	23	30.64	1	30.50	30.55	22	4,761	0.46%
2020/10/19	1	30.70	2	30.75	30.70	-1	4,760	-0.02%
2020/10/16	5	30.73	2	30.80	30.65	3	4,774	0.06%
2020/10/15	8	30.80	5	30.85	30.75	3	4,772	0.06%
2020/10/13	2	30.85	1	30.90	30.85	1	4,789	0.02%
2020/10/12	3	31.07	0	0.00	31.10	3	4,868	0.06%
2020/10/08	0.2	31.45	1	31.35	31.25	-0.8	4,958	-0.02%
2020/10/07	15	31.45	5	31.50	31.45	10	5,034	0.20%
2020/10/06	15	31.58	2	31.75	31.60	13	5,148	0.25%
2020/10/05	0	0.00	3	31.55	31.55	-3	5,241	-0.06%
2020/09/30	18	31.74	1	31.65	31.65	17	5,360	0.32%
2020/09/29	0	0.00	2	31.45	31.40	-2	5,471	-0.04%
2020/09/28	3	31.43	2	31.45	31.35	1	5,586	0.02%
2020/09/25	13	30.61	6	30.74	30.75	7	5,650	0.12%
2020/09/24	11	30.65	30	31.00	30.35	-19	5,649	-0.34%
2020/09/23	2	31.55	0	0.00	31.55	2	5,589	0.04%
2020/09/22	3	31.65	11	31.67	31.60	-8	5,664	-0.14%
2020/09/21	3	32.20	1	31.95	31.90	2	5,691	0.04%
2020/09/18	6	31.81	6	31.77	32.00	0	5,704	0.00%
2020/09/17	2	32.00	0.7	32.15	32.00	1.3	5,739	0.02%
2020/09/16	0	0.00	1	32.15	32.15	-1	5,808	-0.02%
2020/09/15	2	32.15	0	0.00	32.15	2	5,947	0.03%
2020/09/14	4	31.98	17	31.87	32.05	-13	6,119	-0.21%
2020/09/11	9	31.90	0	0.00	31.95	9	6,242	0.14%
2020/09/10	4	32.20	2	32.30	32.20	2	6,352	0.03%
2020/09/09	55	32.01	1	32.10	32.15	54	6,405	0.84%
2020/09/08	4	32.51	2	32.58	32.40	2	6,434	0.03%
2020/09/07	1	32.40	3	32.50	32.40	-2	6,545	-0.03%
2020/09/04	12	32.35	0	0.00	32.35	12	6,672	0.18%
2020/09/03	8	32.61	2	32.55	32.55	6	6,689	0.09%
2020/09/02	7	32.41	0	0.00	32.45	7	6,747	0.10%
2020/09/01	1	32.30	0	0.00	32.35	1	6,902	0.01%
2020/08/31	16	32.64	0	0.00	32.50	16	6,974	0.23%
2020/08/28	1	32.55	0	0.00	32.60	1	6,963	0.01%
2020/08/27	6	32.63	13	32.59	32.60	-7	7,065	-0.10%
2020/08/26	11	32.80	7	32.85	32.85	4	7,156	0.06%
2020/08/25	5	33.10	2	32.85	33.00	3	7,334	0.04%
2020/08/24	16	32.40	0	0.00	32.35	16	7,559	0.21%
2020/08/21	7	32.52	0	0.00	32.60	7	7,857	0.09%
2020/08/20	9	32.27	18	32.69	32.35	-9	8,286	-0.11%
2020/08/19	4	33.45	22	33.25	33.20	-18	8,499	-0.21%
2020/08/18	14	33.54	1	33.45	33.45	13	8,829	0.15%
2020/08/17	5	33.93	1	33.90	33.95	4	8,870	0.05%
2020/08/14	62	33.67	6	33.77	33.95	56	9,002	0.62%
2020/08/13	8	32.65	0	0.00	32.70	8	8,977	0.09%
2020/08/12	3	32.27	0	0.00	32.25	3	9,114	0.03%
2020/08/11	29	32.33	5	32.25	32.20	24	9,109	0.26%
2020/08/10	7	32.32	1	32.35	32.60	6	9,056	0.07%
2020/08/07	25	32.62	3	32.62	32.45	22	9,038	0.24%
2020/08/06	24	33.07	5	33.00	33.00	19	8,906	0.21%
2020/08/05	9	33.56	2	33.35	33.30	7	8,831	0.08%
2020/08/04	4	33.15	1	33.30	33.30	3	8,797	0.03%
2020/08/03	16	33.08	5	33.10	32.95	11	8,789	0.13%
2020/07/31	13	33.62	6	33.70	33.30	7	8,736	0.08%
2020/07/30	6	33.44	0	0.00	33.35	6	8,663	0.07%
2020/07/29	51	33.82	1	34.20	33.55	50	8,611	0.58%
2020/07/28	26	33.59	18.1	33.77	33.80	7.9	8,578	0.09%
2020/07/27	5	34.13	5	34.13	34.05	0	8,606	0.00%
2020/07/24	5	34.60	1	34.60	34.60	4	8,637	0.05%
2020/07/23	1	34.65	3	34.65	34.80	-2	8,675	-0.02%
2020/07/22	10.1	34.86	1	34.85	34.80	9.1	8,716	0.10%
2020/07/21	4	34.95	3	35.05	34.95	1	8,690	0.01%
2020/07/20	3	34.75	5	34.75	34.90	-2	8,684	-0.02%
2020/07/17	1	35.00	1.2	35.02	35.00	-0.2	8,719	0.00%
2020/07/16	18	34.94	6	34.93	34.80	12	8,743	0.14%
2020/07/15	18	35.52	16	35.39	35.25	2	8,686	0.02%
2020/07/14	10	34.87	15	34.88	34.70	-5	8,641	-0.06%
2020/07/13	19	35.15	6	35.26	35.20	13	8,580	0.15%
2020/07/10	13	35.64	0	0.00	35.40	13	8,536	0.15%
2020/07/09	14	36.19	16	36.35	36.05	-2	8,495	-0.02%
2020/07/08	40	36.36	17	36.45	36.55	23	8,401	0.27%
2020/07/07	13	36.95	6	36.98	37.15	7	8,331	0.08%
2020/07/06	4	37.13	8	37.11	37.15	-4	8,400	-0.05%
2020/07/03	10	36.96	9	36.97	37.05	1	8,455	0.01%
2020/07/02	13	36.80	7	36.84	36.75	6	8,519	0.07%
2020/07/01	12	36.67	1	36.80	36.50	11	8,500	0.13%
2020/06/30	16	36.48	0	0.00	36.50	16	8,447	0.19%
2020/06/29	15	36.42	1	36.60	36.50	14	8,476	0.17%
2020/06/24	23	36.88	1	37.00	36.85	22	8,512	0.26%
2020/06/23	20	36.54	11	36.65	36.55	9	8,468	0.11%
2020/06/22	26.1	36.25	11	36.29	36.15	15.1	8,436	0.18%
2020/06/19	23	36.80	2	36.98	36.50	21	8,394	0.25%
2020/06/18	10	36.83	5	36.85	36.80	5	8,374	0.06%
2020/06/17	27	37.28	6	37.14	37.20	21	8,354	0.25%
2020/06/16	11	37.35	5	37.31	37.55	6	8,408	0.07%
2020/06/15	11	37.16	1	37.10	37.05	10	8,556	0.12%
2020/06/12	12	37.43	14	37.17	37.50	-2	8,674	-0.02%
2020/06/11	8	38.14	7	38.06	38.00	1	8,813	0.01%
2020/06/10	0	0.00	34.2	38.61	38.50	-34.2	8,780	-0.39%
2020/06/09	10	38.50	4	38.43	38.50	6	9,065	0.07%
2020/06/08	17	38.81	29	38.69	38.75	-12	9,199	-0.13%
2020/06/05	11	38.52	16	38.49	38.65	-5	9,102	-0.05%
2020/06/04	6	38.34	23	38.51	38.40	-17	9,142	-0.19%
2020/06/03	14	38.36	37	38.24	38.40	-23	9,192	-0.25%
2020/06/02	30	38.21	10	38.07	38.15	20	9,169	0.22%
2020/06/01	40	38.59	6	38.58	38.30	34	9,129	0.37%
2020/05/29	37	37.98	1	37.95	37.70	36	9,010	0.40%
2020/05/28	29	39.07	9	38.71	38.45	20	8,816	0.23%
2020/05/27	26	39.37	53	39.42	39.30	-27	8,620	-0.31%
2020/05/26	51	38.03	59	37.99	38.25	-8	8,258	-0.10%
2020/05/25	34	36.92	23	36.65	37.30	11	8,000	0.14%
2020/05/22	15	35.60	11	35.74	35.45	4	7,693	0.05%
2020/05/21	19	35.88	27	35.74	36.10	-8	7,691	-0.10%
2020/05/20	10	35.09	17	35.04	35.10	-7	7,521	-0.09%
2020/05/19	1	34.55	19	34.81	34.55	-18	7,388	-0.24%
2020/05/18	3	33.62	6	33.76	33.80	-3	7,228	-0.04%
2020/05/15	5	33.40	13	33.44	33.50	-8	7,222	-0.11%
2020/05/14	0	0.00	10	33.80	33.60	-10	7,235	-0.14%
2020/05/13	1	33.55	0	0.00	33.90	1	7,230	0.01%
2020/05/12	6	33.43	5	33.45	33.40	1	7,238	0.01%
2020/05/11	9	33.83	3	34.03	33.85	6	7,256	0.08%
2020/05/08	33	33.62	0	0.00	33.50	33	7,211	0.46%
2020/05/07	1	33.35	20	33.40	33.45	-19	7,261	-0.26%
2020/05/06	1	33.35	0	0.00	33.40	1	7,249	0.01%
2020/05/05	14	33.47	2	33.50	33.35	12	7,266	0.17%
2020/05/04	6	33.23	0	0.00	33.45	6	7,260	0.08%
2020/04/30	19	34.18	18	34.20	34.10	1	7,241	0.01%
2020/04/29	2	33.70	14	33.92	34.00	-12	7,203	-0.17%
2020/04/28	6	32.66	5	32.97	33.05	1	7,169	0.01%
2020/04/27	0	0.00	51	32.29	32.25	-51	7,344	-0.69%
2020/04/24	2	31.55	0	0.00	31.50	2	7,326	0.03%
2020/04/23	1	31.80	0	0.00	31.75	1	7,357	0.01%
2020/04/22	0	0.00	6	31.13	31.60	-6	7,357	-0.08%
2020/04/21	2	31.83	11	31.98	31.50	-9	7,353	-0.12%
2020/04/20	0	0.00	11	32.18	32.35	-11	7,329	-0.15%
2020/04/17	4	32.55	5	32.29	32.25	-1	7,385	-0.01%
2020/04/16	4	32.26	11	32.13	32.15	-7	7,387	-0.09%
2020/04/15	5	32.43	15	32.25	32.45	-10	7,373	-0.14%
2020/04/14	1	31.75	4	31.75	31.85	-3	7,344	-0.04%
2020/04/13	8	31.41	7	31.31	31.05	1	7,312	0.01%
2020/04/10	2	31.65	3.5	31.71	31.65	-1.5	7,340	-0.02%
2020/04/09	26	31.35	19	31.22	31.65	7	7,379	0.09%
2020/04/08	11	29.79	17	29.84	30.00	-6	7,202	-0.08%
2020/04/07	8	29.03	6	28.91	28.85	2	7,087	0.03%
2020/04/06	1	28.35	0	0.00	28.40	1	7,010	0.01%
2020/04/01	9	28.46	5	28.44	28.35	4	7,012	0.06%
2020/03/31	3	28.93	1	28.70	28.75	2	7,040	0.03%
2020/03/30	2	28.63	0	0.00	28.70	2	7,059	0.03%
2020/03/27	4.1	29.55	2	29.73	29.45	2.1	7,307	0.03%
2020/03/26	6.5	29.38	0	0.00	29.40	6.5	7,663	0.08%
2020/03/25	13	29.58	7	29.68	29.55	6	7,874	0.08%
2020/03/24	36	29.02	17	28.97	28.90	19	7,785	0.24%
2020/03/23	0	0.00	8	27.60	27.80	-8	7,672	-0.10%
2020/03/20	9	27.52	2	28.00	27.55	7	7,571	0.09%
2020/03/19	4.1	26.77	50	26.31	27.05	-45.9	7,399	-0.62%
2020/03/18	8	27.54	15	28.00	27.80	-7	7,203	-0.10%
2020/03/17	23	28.71	20	28.81	28.40	3	7,053	0.04%
2020/03/16	14.1	29.73	7	29.74	29.60	7.1	6,780	0.10%
2020/03/13	38.2	28.96	43	28.83	29.70	-4.8	6,662	-0.07%
2020/03/12	10	31.38	15	31.65	31.10	-5	6,318	-0.08%
2020/03/11	9	32.69	3.3	32.71	32.40	5.7	6,086	0.09%
2020/03/10	2	32.48	15	32.50	32.65	-13	5,987	-0.22%
2020/03/09	6	33.03	51	33.09	33.00	-45	5,850	-0.77%
2020/03/06	44	34.03	0	0.00	33.70	44	5,719	0.77%
2020/03/05	1	34.20	1	34.20	34.35	0	5,609	0.00%
2020/03/04	0	0.00	2	34.25	34.25	-2	5,566	-0.04%
2020/03/03	10	33.81	3	33.88	33.65	7	5,480	0.13%
2020/03/02	3	33.70	18	33.56	33.70	-15	5,379	-0.28%
2020/02/27	5	34.47	1	34.45	34.50	4	5,370	0.07%
2020/02/26	9	34.68	3	34.70	34.55	6	5,273	0.11%
2020/02/25	3	34.77	13	34.78	35.00	-10	5,194	-0.19%
2020/02/24	11	35.01	3	35.07	35.10	8	5,187	0.15%
2020/02/21	12	35.49	8	35.54	35.50	4	5,102	0.08%
2020/02/20	8	35.71	4	35.70	35.55	4	5,059	0.08%
2020/02/19	0	0.00	4	35.95	36.05	-4	5,028	-0.08%
2020/02/18	7	35.46	2	35.50	35.65	5	5,034	0.10%
2020/02/17	6	35.68	5	35.75	35.60	1	5,032	0.02%
2020/02/14	3	35.93	5	35.90	35.90	-2	5,101	-0.04%
2020/02/13	9	36.03	0	0.00	36.00	9	5,108	0.18%
2020/02/12	5	35.90	16	35.99	36.00	-11	5,116	-0.21%
2020/02/11	4	35.94	1	36.00	35.90	3	5,100	0.06%
2020/02/10	4	35.76	2	35.78	35.80	2	5,115	0.04%
2020/02/07	3	36.18	0	0.00	36.15	3	5,051	0.06%
2020/02/06	9	36.52	2	36.45	36.55	7	5,057	0.14%
2020/02/05	6	36.15	0	0.00	36.05	6	5,043	0.12%
2020/02/04	9	35.93	3	36.28	36.20	6	5,041	0.12%
2020/02/03	9.1	35.57	10	35.31	35.55	-0.9	5,036	-0.02%
2020/01/31	9.1	36.21	6	36.12	36.15	3.1	4,993	0.06%
2020/01/30	45	36.81	19	36.62	36.05	26	4,953	0.52%
2020/01/20	7	38.99	1	39.00	38.95	6	4,730	0.13%
2020/01/17	8	38.81	2	38.85	39.00	6	4,737	0.13%
2020/01/16	0	0.00	6	38.81	38.80	-6	4,719	-0.13%
2020/01/15	2.1	38.56	0	0.00	38.55	2.1	4,738	0.04%
2020/01/14	7	38.88	0.1	38.95	38.80	6.9	4,733	0.15%
2020/01/13	23	38.67	16	38.80	38.80	7	4,708	0.15%
2020/01/10	5	38.42	2	38.50	38.25	3	4,654	0.06%
2020/01/09	0	0.00	1	38.00	38.15	-1	4,598	-0.02%
2020/01/08	3	37.65	3	37.60	37.50	0	4,609	0.00%
2020/01/07	3	37.90	17	37.99	37.90	-14	4,575	-0.31%
2020/01/06	5	38.12	0	0.00	37.90	5	4,573	0.11%
2020/01/03	17	38.88	3	38.70	38.85	14	4,539	0.31%
2020/01/02	1	38.20	0	0.00	38.25	1	4,493	0.02%
2019/12/31	1	38.35	3.8	38.43	38.40	-2.8	4,541	-0.06%
2019/12/30	16	38.63	1	38.50	38.60	15	4,768	0.31%
2019/12/27	19	38.43	2	38.50	38.60	17	4,795	0.35%
2019/12/26	1	38.50	15	38.47	38.45	-14	4,798	-0.29%
2019/12/25	15	38.87	6.6	38.72	38.80	8.4	4,861	0.17%
2019/12/24	33	39.86	35.3	39.85	39.20	-2.3	4,788	-0.05%
2019/12/23	16	38.53	44	38.92	39.70	-28	4,536	-0.62%
2019/12/20	21.1	37.31	46	37.65	38.15	-24.9	4,277	-0.58%
2019/12/19	8	36.26	7	36.35	36.30	1	4,074	0.02%
2019/12/18	12	36.35	18	36.32	36.30	-6	4,092	-0.15%
2019/12/17	1	36.10	0	0.00	36.35	1	4,115	0.02%
2019/12/16	0	0.00	3	36.00	36.20	-3	4,148	-0.07%
2019/12/13	2	36.15	0	0.00	36.10	2	4,156	0.05%
2019/12/12	0	0.00	1	35.90	36.30	-1	4,172	-0.02%
2019/12/11	2	35.65	12	35.72	35.90	-10	4,161	-0.24%
2019/12/10	31	35.61	10	35.55	35.65	21	4,270	0.49%
2019/12/09	2	35.80	2	35.75	35.70	0	4,603	0.00%
2019/12/06	1	35.95	0	0.00	35.85	1	4,796	0.02%
2019/12/05	0	0.00	5	35.92	35.85	-5	4,924	-0.10%
2019/12/04	1	35.85	0	0.00	35.95	1	4,995	0.02%
2019/12/03	1	35.80	4	35.94	35.75	-3	5,091	-0.06%
2019/12/02	0	0.00	1	36.05	36.10	-1	5,136	-0.02%
2019/11/28	1	36.05	1	36.20	36.20	0	5,161	0.00%
2019/11/27	2	36.10	2	36.20	36.15	0	5,314	0.00%
2019/11/26	0	0.00	3	36.35	36.05	-3	5,395	-0.06%
2019/11/25	1	36.30	21	36.45	36.35	-20	5,389	-0.37%
2019/11/22	5	36.30	0	0.00	36.45	5	5,478	0.09%
2019/11/21	12	36.07	4	36.35	36.40	8	5,538	0.14%
2019/11/20	0	0.00	20	36.10	36.20	-20	5,676	-0.35%
2019/11/19	0	0.00	2	35.85	36.00	-2	5,839	-0.03%
2019/11/18	5	35.69	2	36.00	36.05	3	5,999	0.05%
2019/11/14	2	35.30	1	35.40	35.30	1	6,216	0.02%
2019/11/13	15	35.47	1	35.55	35.20	14	6,446	0.22%
2019/11/12	1	36.25	2	36.25	36.40	-1	6,715	-0.01%
2019/11/11	3	36.43	3	36.45	36.30	0	6,819	0.00%
2019/11/08	2	36.30	8	36.30	36.50	-6	6,906	-0.09%
2019/11/07	1	36.35	1	36.45	36.40	0	6,949	0.00%
2019/11/06	1	36.30	3	36.30	36.30	-2	6,964	-0.03%
2019/11/05	5	36.15	3	36.22	36.35	2	6,996	0.03%
2019/11/04	6	36.02	11	36.09	36.20	-5	7,061	-0.07%
2019/11/01	0	0.00	5	35.90	36.00	-5	7,134	-0.07%
2019/10/31	14	36.04	4	36.04	36.05	10	7,206	0.14%
2019/10/30	1	35.55	4	35.66	35.95	-3	7,225	-0.04%
2019/10/29	2	35.90	0.5	36.00	35.85	1.5	7,215	0.02%
2019/10/28	22	35.91	5	35.86	35.85	17	7,216	0.24%
2019/10/25	5	35.82	5	35.84	35.85	0	7,287	0.00%
2019/10/24	4	35.49	2	35.45	35.65	2	7,336	0.03%
2019/10/23	4	35.31	5	35.30	35.25	-1	7,447	-0.01%
2019/10/22	6	35.65	2	35.75	35.70	4	7,517	0.05%
2019/10/21	6	35.43	0	0.00	35.35	6	7,622	0.08%
2019/10/18	2	35.20	2	35.30	35.00	0	7,716	0.00%
2019/10/17	2	35.53	1	35.60	35.45	1	7,715	0.01%
2019/10/16	6	35.20	10	35.25	35.65	-4	7,727	-0.05%
2019/10/15	7	35.06	3	35.10	35.25	4	7,743	0.05%
2019/10/14	1	35.15	8	35.01	35.05	-7	7,774	-0.09%
2019/10/09	3	34.63	1	34.90	34.70	2	7,766	0.03%
2019/10/08	5	34.74	64	34.73	34.60	-59	7,801	-0.76%
2019/10/07	31	35.16	1	35.05	35.05	30	7,855	0.38%
2019/10/04	93.6	35.55	5	35.33	35.55	88.6	7,834	1.13%
2019/10/03	2	34.15	21	34.19	34.15	-19	7,590	-0.25%
2019/10/02	4	34.48	28	34.49	34.40	-24	7,546	-0.32%
2019/10/01	41	34.81	16	34.92	35.00	25	7,485	0.33%
2019/09/27	4	35.31	4	35.43	35.30	0	7,363	0.00%
2019/09/26	0	0.00	13	35.40	35.35	-13	7,460	-0.17%
2019/09/25	27	35.41	36	35.51	35.45	-9	7,696	-0.12%
2019/09/24	28	36.05	24	36.11	36.05	4	7,775	0.05%
2019/09/23	5	36.50	25	36.44	36.40	-20	7,764	-0.26%
2019/09/20	0	0.00	1	36.60	36.60	-1	7,799	-0.01%
2019/09/19	8	36.62	8	36.60	36.75	0	7,760	0.00%
2019/09/18	2	36.70	3	36.80	36.60	-1	7,738	-0.01%
2019/09/17	4	36.80	2.7	36.80	36.85	1.3	7,752	0.02%
2019/09/16	6	36.73	1	36.75	36.75	5	7,835	0.06%
2019/09/12	10.2	36.88	25	36.77	36.60	-14.8	7,895	-0.19%
2019/09/11	38	36.09	41	35.90	36.30	-3	7,899	-0.04%
2019/09/10	15	36.92	6	37.05	36.90	9	7,699	0.12%
2019/09/09	21	37.92	0	0.00	37.90	21	7,622	0.28%
2019/09/06	210	38.33	2	38.05	38.35	208	7,669	2.71%	大買/鉅額交易
2019/09/05	1	38.00	20	38.00	38.15	-19	7,760	-0.24%
2019/09/04	4	37.79	0	0.00	37.90	4	7,908	0.05%
2019/09/03	6	37.85	0	0.00	37.80	6	7,987	0.08%
2019/09/02	17	37.99	8	38.10	37.95	9	8,115	0.11%
2019/08/30	7	37.80	1	38.05	37.90	6	8,344	0.07%
2019/08/29	1	37.05	21	37.05	37.85	-20	8,426	-0.24%
2019/08/28	27	37.74	5.1	37.31	37.45	21.9	8,481	0.26%
2019/08/27	7	36.76	0.2	37.05	36.95	6.8	8,774	0.08%
2019/08/26	3	36.73	20	37.05	36.75	-17	8,853	-0.19%
2019/08/23	9	36.90	95.4	36.55	37.25	-86.4	9,013	-0.96%
2019/08/22	15	37.17	126	37.24	37.00	-111	9,038	-1.23%	大賣/鉅額交易
2019/08/21	14	37.83	13	37.71	37.65	1	9,293	0.01%
2019/08/20	3	37.87	21	38.05	38.30	-18	9,196	-0.20%
2019/08/19	41	38.01	40	38.18	38.30	1	9,228	0.01%
2019/08/16	19	38.64	7	38.50	38.40	12	9,282	0.13%
2019/08/15	43	38.57	53	38.73	38.00	-10	9,293	-0.11%
2019/08/14	4	40.10	4	40.30	40.10	0	9,113	0.00%
2019/08/13	5	40.13	14	40.05	40.10	-9	9,178	-0.10%
2019/08/12	2	41.10	2	41.45	41.00	0	9,170	0.00%
2019/08/08	4	41.20	6	41.34	41.35	-2	9,302	-0.02%
2019/08/07	0	0.00	1	41.00	41.10	-1	9,683	-0.01%
2019/08/06	4	40.70	0	0.00	40.80	4	9,911	0.04%
2019/08/05	2	40.53	41	40.61	41.25	-39	10,153	-0.38%
2019/08/02	3	40.78	34	40.73	41.00	-31	10,138	-0.31%
2019/08/01	8	41.42	3	41.38	41.50	5	10,186	0.05%
2019/07/31	3	41.70	28	41.72	41.60	-25	10,173	-0.25%
2019/07/30	19	41.81	6	41.79	41.75	13	10,202	0.13%
2019/07/29	45	41.76	1	42.15	41.65	44	10,205	0.43%
2019/07/26	5.1	41.51	20.2	41.55	41.45	-15.1	10,132	-0.15%
2019/07/25	4	41.78	13	41.46	41.85	-9	10,062	-0.09%
2019/07/24	16.1	42.42	7	42.27	42.15	9.1	9,995	0.09%
2019/07/23	24	43.48	16	43.24	43.45	8	9,924	0.08%
2019/07/22	18	43.40	5	43.43	43.15	13	9,817	0.13%
2019/07/19	8	43.93	12	43.93	43.80	-4	9,764	-0.04%
2019/07/18	6	43.45	12	43.45	43.70	-6	9,798	-0.06%
2019/07/17	7	43.35	7	43.38	43.35	0	9,890	0.00%
2019/07/16	23	43.65	0	0.00	43.50	23	10,004	0.23%
2019/07/15	12	43.45	9	43.67	43.85	3	10,165	0.03%
2019/07/12	9	43.68	3	43.65	43.70	6	10,270	0.06%
2019/07/11	5	43.90	13	43.84	44.00	-8	10,293	-0.08%
2019/07/10	6	44.64	3	44.77	44.75	3	10,253	0.03%
2019/07/09	0	0.00	40	44.16	44.10	-40	10,236	-0.39%
2019/07/08	5	44.23	2	44.18	44.25	3	10,295	0.03%
2019/07/05	1	44.00	46	44.04	44.20	-45	10,380	-0.43%
2019/07/04	31	44.19	1	44.20	44.20	30	10,453	0.29%
2019/07/03	16	44.19	6.1	44.24	44.15	9.9	10,472	0.09%
2019/07/02	20	43.84	28	43.81	43.65	-8	10,439	-0.08%
2019/07/01	21	44.91	12	45.07	44.75	9	10,168	0.09%
2019/06/28	8	46.00	0	0.00	45.70	8	10,042	0.08%
2019/06/27	1	46.10	3	46.15	46.20	-2	10,077	-0.02%
2019/06/25	3	45.98	0	0.00	46.25	3	10,148	0.03%
2019/06/24	1	46.25	5	46.20	46.25	-4	10,138	-0.04%
2019/06/21	8	45.82	12.6	45.81	46.00	-4.6	10,142	-0.05%
2019/06/20	10	46.04	34	45.93	45.80	-24	10,080	-0.24%
2019/06/19	9	46.14	10	46.30	46.35	-1	10,084	-0.01%
2019/06/18	4	45.99	18	45.81	46.00	-14	10,240	-0.14%
2019/06/17	4	45.68	30.6	45.79	45.40	-26.6	10,337	-0.26%
2019/06/14	25	46.46	19	46.17	45.85	6	10,304	0.06%
2019/06/13	8	45.81	6	45.88	46.05	2	10,226	0.02%
2019/06/12	40	45.79	31	46.01	45.25	9	10,239	0.09%
2019/06/11	11	46.49	33	46.43	46.60	-22	10,093	-0.22%
2019/06/10	14.2	46.81	14	46.79	46.95	0.2	9,991	0.00%
2019/06/06	56	46.15	4.4	46.25	46.65	51.6	9,936	0.52%
2019/06/05	8.1	45.44	54	45.23	46.15	-46	9,787	-0.47%
2019/06/04	16	44.98	16	44.86	44.85	0	9,755	0.00%
2019/06/03	51	44.98	34.6	44.84	45.35	16.4	9,809	0.17%
2019/05/31	13	43.21	14	43.29	43.50	-1	9,778	-0.01%
2019/05/30	12	42.86	11.4	42.87	43.10	0.6	9,951	0.01%
2019/05/29	15	41.58	20	41.34	42.00	-5	9,912	-0.05%
2019/05/28	33	41.62	38	41.92	41.00	-5	10,025	-0.05%
2019/05/27	6	43.04	3	43.10	43.05	3	9,964	0.03%
2019/05/24	1	43.05	2	42.90	42.95	-1	9,945	-0.01%
2019/05/23	2	42.70	0	0.00	42.70	2	9,844	0.02%
2019/05/22	9	42.69	25	42.57	42.70	-16	9,671	-0.17%
2019/05/21	4	41.30	5	41.37	41.70	-1	9,494	-0.01%
2019/05/20	9	41.38	2.4	40.93	40.55	6.6	9,346	0.07%
2019/05/17	1	40.50	1	40.20	40.15	0	9,186	0.00%
2019/05/16	16	41.27	14	40.38	40.45	2	9,115	0.02%
2019/05/15	20	40.32	33.4	40.58	41.25	-13.4	9,035	-0.15%
2019/05/14	7	38.94	109	38.84	39.20	-102	8,733	-1.17%	大賣/鉅額交易
2019/05/13	32	38.88	35	37.86	38.95	-3	8,592	-0.03%
2019/05/10	7	36.63	0	0.00	36.60	7	8,370	0.08%
2019/05/09	18	36.82	7	36.60	36.55	11	8,403	0.13%
2019/05/08	2	37.23	0	0.00	37.35	2	8,323	0.02%
2019/05/07	4	37.40	0	0.00	37.35	4	8,319	0.05%
2019/05/06	4	37.30	4	37.50	37.40	0	8,304	0.00%
2019/05/03	1	37.40	0	0.00	37.50	1	8,291	0.01%
2019/05/02	0	0.00	1	37.50	37.40	-1	8,298	-0.01%
2019/04/29	2	37.38	2	37.60	37.55	0	8,304	0.00%
2019/04/26	2	37.38	3	37.45	37.50	-1	8,352	-0.01%
2019/04/25	17	37.43	13	37.47	37.50	4	8,360	0.05%
2019/04/24	2	37.38	0	0.00	37.50	2	8,339	0.02%
2019/04/23	5	37.24	5	37.25	37.25	0	8,386	0.00%
2019/04/22	5	37.67	6	37.97	37.55	-1	8,312	-0.01%
2019/04/19	18	36.96	25	36.68	37.00	-7	8,162	-0.09%
2019/04/18	5	36.00	27	36.04	36.00	-22	7,989	-0.28%
2019/04/17	7	35.56	2	35.35	35.60	5	7,948	0.06%
2019/04/16	1	35.30	0	0.00	35.60	1	7,872	0.01%
2019/04/15	1	35.15	4	35.10	35.15	-3	7,838	-0.04%
2019/04/12	2	35.00	5	35.00	35.10	-3	7,876	-0.04%
2019/04/11	14	35.23	32	35.29	35.10	-18	7,864	-0.23%
2019/04/10	11	35.50	0	0.00	35.60	11	7,800	0.14%
2019/04/09	5	35.50	0	0.00	35.70	5	7,859	0.06%
2019/04/08	28	35.55	13	35.58	35.70	15	7,903	0.19%
2019/04/03	19	35.48	0	0.00	35.45	19	7,876	0.24%
2019/04/02	7.1	35.33	2.8	35.81	35.85	4.3	7,927	0.05%
2019/04/01	5	35.39	0	0.00	35.45	5	7,849	0.06%
2019/03/29	0	0.00	4	35.93	36.00	-4	7,748	-0.05%
2019/03/28	2	35.10	0	0.00	35.60	2	7,759	0.03%
2019/03/27	0	0.00	0.3	35.20	35.20	-0.3	7,763	0.00%
2019/03/25	1	34.90	0	0.00	34.90	1	7,861	0.01%
2019/03/22	5	35.05	0	0.00	35.05	5	7,862	0.06%
2019/03/21	13	34.97	1	35.05	35.05	12	7,814	0.15%
2019/03/20	11	36.07	213.7	35.65	35.85	-202.7	7,682	-2.64%	大賣/鉅額交易
2019/03/19	0	0.00	1	35.10	35.10	-1	7,597	-0.01%
2019/03/18	20.3	34.70	2	34.95	34.95	18.3	7,669	0.24%
2019/03/15	3	35.15	4	34.93	34.90	-1	7,686	-0.01%
2019/03/14	5	34.50	0	0.00	34.55	5	7,577	0.07%
2019/03/13	2	34.60	10	34.50	34.45	-8	7,578	-0.11%
2019/03/12	1	34.60	2	34.58	34.65	-1	7,684	-0.01%
2019/03/11	0.3	34.35	5	34.31	34.35	-4.7	7,725	-0.06%
2019/03/08	6.3	34.26	2	34.20	34.35	4.3	7,967	0.05%
2019/03/07	8	34.57	8	34.54	34.75	0	8,439	0.00%
2019/03/06	9.4	34.91	120	34.91	35.00	-110.6	8,428	-1.31%	大賣/鉅額交易
2019/03/05	3	34.30	128	34.15	34.45	-125	8,237	-1.52%	大賣/鉅額交易
2019/03/04	1	33.10	14	33.20	33.25	-13	8,038	-0.16%
2019/02/27	13	32.60	17	32.78	33.00	-4	8,031	-0.05%
2019/02/26	12.4	32.15	10	32.18	32.20	2.4	7,790	0.03%
2019/02/25	2	31.00	2	31.00	31.00	0	7,650	0.00%
2019/02/22	6	30.91	0	0.00	31.00	6	7,732	0.08%
2019/02/21	0	0.00	3	30.95	30.95	-3	7,840	-0.04%
2019/02/20	0	0.00	7	31.00	31.00	-7	8,001	-0.09%
2019/02/18	0	0.00	1	31.15	31.05	-1	8,213	-0.01%
2019/02/15	0	0.00	2	31.00	31.10	-2	8,357	-0.02%
2019/02/14	5	31.05	12	31.05	31.05	-7	8,407	-0.08%
2019/02/13	0	0.00	1	30.70	30.70	-1	8,372	-0.01%
2019/02/12	12	30.60	2	30.85	30.60	10	8,326	0.12%
2019/02/11	4.1	30.93	14	31.00	30.90	-9.9	8,344	-0.12%
2019/01/30	9	31.13	5	31.07	31.15	4	8,698	0.05%
2019/01/29	0	0.00	4	31.00	31.00	-4	8,605	-0.05%
2019/01/28	1	30.90	22	30.95	30.95	-21	8,594	-0.24%
2019/01/25	1	30.90	1	30.90	30.85	0	8,675	0.00%
2019/01/24	2	30.83	25	30.82	30.90	-23	8,783	-0.26%
2019/01/23	1	30.75	0	0.00	30.80	1	8,901	0.01%
2019/01/22	0	0.00	3	30.85	30.90	-3	9,289	-0.03%
2019/01/21	1	30.95	62	31.00	30.95	-61	9,736	-0.63%
2019/01/18	0	0.00	20	30.83	30.95	-20	9,947	-0.20%
2019/01/17	2	30.80	1	30.80	30.85	1	10,072	0.01%
2019/01/16	3	30.88	9	30.94	30.90	-6	10,165	-0.06%
2019/01/15	7	31.02	6	30.99	31.05	1	10,457	0.01%
2019/01/14	1	30.65	0	0.00	30.65	1	10,422	0.01%
2019/01/11	0	0.00	19	30.80	30.75	-19	10,533	-0.18%
2019/01/10	2	30.70	11.5	30.71	30.85	-9.5	10,842	-0.09%
2019/01/09	0	0.00	5.5	30.73	30.80	-5.5	10,863	-0.05%
2019/01/08	0	0.00	10	30.55	30.50	-10	10,876	-0.09%
2019/01/07	0	0.00	1	30.70	30.65	-1	10,963	-0.01%
2019/01/04	0	0.00	14	30.05	30.40	-14	11,084	-0.13%
2019/01/03	3	30.02	6	30.12	30.20	-3	11,275	-0.03%
2019/01/02	7	30.17	0	0.00	30.20	7	11,309	0.06%
2018/12/28	3	30.35	25	30.50	30.55	-22	11,396	-0.19%
2018/12/26	6	29.68	15	29.64	29.60	-9	11,643	-0.08%
2018/12/25	9.3	29.99	1	29.95	29.90	8.3	11,699	0.07%
2018/12/24	5	30.61	1	30.65	30.55	4	11,796	0.03%
2018/12/22	20	30.59	11	30.55	30.55	9	11,966	0.08%
2018/12/21	8	30.55	1	30.60	30.70	7	12,358	0.06%
2018/12/20	8	30.62	17	30.56	30.60	-9	12,439	-0.07%
2018/12/19	0	0.00	9	30.70	30.75	-9	12,609	-0.07%
2018/12/18	1	30.85	0	0.00	30.70	1	12,853	0.01%
2018/12/17	0	0.00	4	30.80	30.65	-4	12,869	-0.03%
2018/12/14	10	30.96	0	0.00	30.75	10	12,925	0.08%
2018/12/13	5	30.74	1	30.90	30.85	4	12,911	0.03%
2018/12/12	6	30.45	20	30.50	30.35	-14	12,868	-0.11%
2018/12/11	4	30.21	3	30.27	30.15	1	12,726	0.01%
2018/12/10	1	30.25	0	0.00	30.15	1	12,583	0.01%
2018/12/07	5	30.64	12	30.55	30.55	-7	12,512	-0.06%
2018/12/06	12	30.91	3	30.67	30.55	9	12,552	0.07%
2018/12/05	5	31.07	2	31.00	31.00	3	12,475	0.02%
2018/12/04	6	31.37	14	31.36	31.35	-8	12,369	-0.06%
2018/12/03	24	31.62	22	31.50	31.45	2	12,293	0.02%
2018/11/30	14	31.18	5	31.81	30.90	9	12,015	0.07%
2018/11/29	19	30.70	17	30.92	30.85	2	11,377	0.02%
2018/11/28	0	0.00	2	30.98	31.10	-2	11,210	-0.02%
2018/11/27	27	30.90	41	30.86	30.85	-14	11,055	-0.13%
2018/11/26	24	31.35	52.1	31.21	31.20	-28.1	10,979	-0.26%
2018/11/23	0	0.00	12	31.83	31.85	-12	10,832	-0.11%
2018/11/22	50	32.24	13	32.33	31.70	37	10,775	0.34%
2018/11/21	10	32.85	30	33.00	32.60	-20	10,602	-0.19%
2018/11/20	5	32.98	24	32.96	33.10	-19	10,498	-0.18%
2018/11/19	8	32.84	6	32.97	32.85	2	10,461	0.02%
2018/11/16	4	32.50	37	32.47	32.55	-33	10,410	-0.32%
2018/11/15	19	31.81	26	31.87	31.90	-7	10,355	-0.07%
2018/11/14	2	31.68	36	31.78	32.00	-34	10,300	-0.33%
2018/11/13	3	31.25	22	31.35	31.30	-19	10,161	-0.19%
2018/11/12	1	30.90	3	31.43	31.35	-2	10,092	-0.02%
2018/11/09	1	31.10	22	31.06	31.10	-21	10,032	-0.21%
2018/11/08	10	31.13	6	30.97	30.95	4	10,009	0.04%
2018/11/07	17	31.43	14	31.22	31.15	3	9,901	0.03%
2018/11/06	10	30.40	35	30.39	30.30	-25	9,557	-0.26%
2018/11/02	41	30.55	12	30.45	30.55	29	9,579	0.30%
2018/11/01	11	30.27	15	30.14	30.00	-4	9,521	-0.04%
2018/10/31	6.3	30.40	22	30.57	30.70	-15.7	9,368	-0.17%
2018/10/30	22	30.62	41	30.40	30.35	-19	9,227	-0.21%
2018/10/29	19	30.55	5.6	30.39	30.90	13.4	8,839	0.15%
2018/10/26	15	29.68	27	29.81	29.50	-12	8,379	-0.14%
2018/10/25	10	29.25	46	29.61	28.85	-36	8,182	-0.44%
2018/10/24	9	28.89	7	29.34	29.25	2	8,066	0.02%
2018/10/23	50	29.41	18	29.43	29.05	32	8,025	0.40%
2018/10/22	3.2	29.56	3	29.37	29.15	0.2	7,724	0.00%
2018/10/19	22	29.37	43	29.09	29.05	-21	7,663	-0.27%
2018/10/18	12	29.36	21.3	29.24	29.60	-9.3	7,530	-0.12%
2018/10/17	2	28.25	19	28.04	27.70	-17	7,206	-0.24%
2018/10/16	39	27.81	2	27.93	27.85	37	7,181	0.52%
2018/10/12	8	27.81	13	28.08	28.40	-5	7,056	-0.07%
2018/10/11	12	27.13	11	27.14	27.05	1	6,948	0.01%
2018/10/09	1	28.60	4	28.55	28.50	-3	6,786	-0.04%
2018/10/08	0	0.00	2	28.45	28.55	-2	6,735	-0.03%
2018/10/05	3	27.70	43	28.45	28.35	-40	6,666	-0.60%
2018/10/04	10	29.23	38.3	29.03	28.95	-28.3	6,444	-0.44%
2018/10/03	17	29.99	18.2	29.85	29.80	-1.2	6,320	-0.02%
2018/10/02	58	29.67	8	29.54	29.50	50	6,271	0.80%
2018/10/01	12	30.34	154.3	30.13	30.25	-142.3	6,159	-2.31%	大賣/鉅額交易
2018/09/28	16	29.84	64.1	29.76	29.90	-48.1	6,166	-0.78%
2018/09/27	4.1	28.60	125	28.81	29.00	-121	6,027	-2.01%	大賣/鉅額交易
2018/09/26	5	28.68	25	28.10	28.55	-20	5,961	-0.34%
2018/09/25	23	27.78	42	27.69	28.05	-19	5,714	-0.33%
2018/09/21	0	0.00	4	26.81	26.95	-4	5,414	-0.07%
2018/09/20	35	26.40	26	26.35	26.50	9	5,337	0.17%
2018/09/19	0	0.00	8	26.19	26.15	-8	5,234	-0.15%
2018/09/18	1	25.90	19	26.12	26.10	-18	5,183	-0.35%
2018/09/17	0	0.00	5.2	25.75	25.80	-5.2	5,084	-0.10%
2018/09/14	3	25.78	0	25.95	25.70	3	5,095	0.06%
2018/09/13	3	25.85	6	25.82	25.85	-3	5,079	-0.06%
2018/09/12	1	25.75	0	0.00	25.75	1	5,054	0.02%
2018/09/11	3	25.50	0	0.00	25.50	3	4,969	0.06%
2018/09/10	4	25.40	1	25.45	25.50	3	4,982	0.06%
2018/09/07	2	25.50	1	25.50	25.55	1	4,997	0.02%
2018/09/06	6.1	25.65	0	0.00	25.75	6.1	4,944	0.12%
2018/09/04	6	25.90	0	0.00	25.90	6	4,826	0.12%
2018/09/03	1	25.65	2	25.75	25.70	-1	4,797	-0.02%
2018/08/31	6	25.68	4	25.69	25.90	2	4,769	0.04%
2018/08/30	0	0.00	5	25.66	25.65	-5	4,694	-0.11%
2018/08/28	0	26.00	16	25.95	26.00	-16	4,641	-0.34%
2018/08/27	2	26.13	36	26.14	26.15	-34	4,598	-0.74%
2018/08/24	2	26.08	4	26.03	26.15	-2	4,600	-0.04%
2018/08/23	2.6	25.77	6	25.99	26.10	-3.4	4,819	-0.07%
2018/08/22	4.4	25.95	22	25.93	26.00	-17.6	4,732	-0.37%
2018/08/20	1	25.25	1	25.25	25.20	0	4,507	0.00%
2018/08/17	1	25.15	0	0.00	25.15	1	4,531	0.02%
2018/08/16	19	25.00	0	0.00	25.00	19	4,539	0.42%
2018/08/15	7	25.12	2	25.30	25.20	5	4,524	0.11%
2018/08/14	1	25.25	6	25.29	25.25	-5	4,492	-0.11%
2018/08/13	0	0.00	3	25.32	25.10	-3	4,479	-0.07%
2018/08/10	0	0.00	3	25.08	25.25	-3	4,372	-0.07%
2018/08/09	0	0.00	1	25.00	25.00	-1	4,318	-0.02%
2018/08/08	0	0.00	10	25.00	25.05	-10	4,309	-0.23%
2018/08/06	0.2	24.60	5.2	24.65	24.60	-5.1	4,374	-0.12%
2018/08/02	0	0.00	12	24.55	24.65	-12	4,364	-0.27%
2018/07/31	5	24.60	1	24.60	24.85	4	4,281	0.09%
2018/07/30	4.6	25.07	17	25.10	25.10	-12.4	4,176	-0.30%
2018/07/27	0	0.00	1	25.00	25.00	-1	4,077	-0.02%
2018/07/26	0	0.00	1	25.05	25.00	-1	4,053	-0.02%
2018/07/25	0	0.00	1	25.00	25.05	-1	4,044	-0.02%
2018/07/24	9	25.05	0	0.00	25.10	9	4,032	0.22%
2018/07/23	0	0.00	1	25.15	25.10	-1	4,031	-0.02%
2018/07/20	2	25.05	7	25.06	25.15	-5	4,010	-0.12%
2018/07/19	15.4	25.10	0	0.00	25.05	15.4	3,958	0.39%
2018/07/18	0	0.00	4	25.10	25.10	-4	3,933	-0.10%
2018/07/17	0.4	25.00	45	25.03	25.15	-44.6	3,878	-1.15%
2018/07/16	0	0.00	2	24.70	24.80	-2	3,760	-0.05%
2018/07/13	0	0.00	2	24.40	24.50	-2	3,724	-0.05%
2018/07/10	0	0.00	1	24.40	24.45	-1	3,628	-0.03%
2018/07/09	2	24.30	0	0.00	24.35	2	3,557	0.06%
2018/07/06	2	24.35	8	24.34	24.30	-6	3,494	-0.17%
2018/07/05	0	0.00	5	24.14	24.30	-5	3,275	-0.15%
2018/07/04	0	0.00	7	23.99	24.05	-7	3,025	-0.23%
2018/07/03	1	23.60	0	0.00	23.60	1	2,900	0.03%
2018/07/02	1	23.90	9	23.90	23.85	-8	2,918	-0.27%
2018/06/29	0	0.00	4	23.80	23.90	-4	2,896	-0.14%
2018/06/28	0	0.00	5	23.69	23.70	-5	2,828	-0.18%
2018/06/27	0	0.00	4	23.36	23.40	-4	2,816	-0.14%
2018/06/21	0.1	23.40	0	0.00	23.60	0.1	2,792	0.00%
2018/06/19	0	0.00	1	23.45	23.40	-1	2,793	-0.04%
2018/06/15	1	23.30	4	23.25	24.10	-3	2,748	-0.11%
2018/06/14	1	23.30	23	23.31	23.30	-22	2,694	-0.82%
2018/06/13	2	23.50	1	23.50	23.50	1	2,685	0.04%
2018/06/12	0.1	23.45	0	0.00	23.55	0.1	2,732	0.00%
2018/06/11	0.2	23.70	0	0.00	23.70	0.2	2,727	0.01%
2018/06/08	0.1	23.65	2	23.60	23.70	-1.9	2,750	-0.07%
2018/06/07	0	0.00	5	23.75	23.85	-5	2,755	-0.18%
2018/06/05	0	0.00	7	23.85	23.80	-7	2,758	-0.25%
2018/06/01	0	0.00	1	23.40	23.55	-1	2,739	-0.04%
2018/05/28	0	0.00	0	23.90	23.95	0	2,352	0.00%
2018/05/25	5	23.95	7	23.96	23.95	-2	2,352	-0.09%
2018/05/24	0	0.00	3	23.90	23.95	-3	2,299	-0.13%
2018/05/23	2	23.80	2	23.85	23.75	0	2,277	0.00%
2018/05/22	7	23.74	1	23.70	23.70	6	2,266	0.26%
2018/05/17	0	0.00	3	23.35	23.40	-3	2,309	-0.13%
2018/05/16	5	23.30	1	23.40	23.40	4	2,301	0.17%
2018/05/15	0	0.00	9	23.51	23.40	-9	2,352	-0.38%
2018/05/14	0	0.00	0.1	23.20	23.35	-0.1	2,391	0.00%
2018/05/11	2	22.73	0	0.00	22.85	2	2,335	0.09%
2018/05/10	3	22.30	0	0.00	22.30	3	2,311	0.13%
2018/05/09	1.1	22.40	0	0.00	22.40	1.1	2,295	0.05%
2018/05/07	1	22.50	0	0.00	22.40	1	2,311	0.04%
2018/05/03	1	22.50	0	0.00	22.50	1	2,346	0.04%
2018/05/02	2	22.83	0	0.00	22.85	2	2,357	0.08%
2018/04/26	0	0.00	0.1	23.70	22.50	-0.1	2,311	0.00%
2018/04/24	0	0.00	1	22.55	22.55	-1	2,338	-0.04%
2018/04/23	2	22.78	0.1	22.85	22.70	2	2,366	0.08%
2018/04/18	11	23.11	6	23.05	23.00	5	2,395	0.21%
2018/04/17	0	0.00	4	23.01	23.20	-4	2,387	-0.17%
2018/04/16	1	22.70	1	22.80	22.80	0	2,334	0.00%
2018/04/13	0	0.00	1	22.90	22.85	-1	2,343	-0.04%
2018/04/12	0	0.00	1	22.65	22.85	-1	2,341	-0.04%
2018/04/11	0.2	22.55	6	22.63	22.60	-5.8	2,335	-0.25%
2018/04/03	2	22.45	1	22.40	22.45	1	2,368	0.04%
2018/03/30	0	0.00	0.4	22.60	22.60	-0.4	2,416	-0.02%
2018/03/29	1	22.30	0	0.00	22.30	1	2,405	0.04%
2018/03/26	0	0.00	2	22.60	22.60	-2	2,378	-0.08%
2018/03/23	0	0.00	2.1	22.50	22.45	-2.1	2,363	-0.09%
2018/03/22	0	0.00	1	22.75	22.75	-1	2,341	-0.04%
2018/03/19	0	0.00	6	22.90	22.85	-6	2,367	-0.25%
2018/03/15	1	22.80	0	0.00	22.75	1	2,348	0.04%
2018/03/14	0	0.00	6	22.84	22.80	-6	2,361	-0.25%
2018/03/13	0	0.00	24	22.68	22.75	-24	2,364	-1.02%
2018/03/08	1	22.35	0	0.00	22.45	1	2,379	0.04%
2018/03/06	1	22.35	0	0.00	22.25	1	2,385	0.04%
2018/03/05	2	22.30	2	22.20	22.20	0	2,487	0.00%
2018/02/27	0	22.80	10	22.75	22.65	-10	2,447	-0.41%
2018/02/26	2	22.73	0	0.00	22.65	2	2,444	0.08%
2018/02/23	1	22.60	0	0.00	22.75	1	2,439	0.04%
2018/02/21	3	22.40	0	0.00	22.65	3	2,568	0.12%
2018/02/09	2	21.58	2	21.90	21.85	0	2,588	0.00%
2018/02/08	5	22.27	0	0.00	22.30	5	2,595	0.19%
2018/02/07	4	22.40	0	0.00	22.35	4	2,598	0.15%
2018/02/06	6	22.76	20	22.40	22.35	-14	2,537	-0.55%
2018/02/05	23	23.30	0	0.00	23.30	23	2,425	0.95%
2018/02/02	1	23.60	0	0.00	23.55	1	2,438	0.04%
2018/01/30	1	23.80	0	0.00	23.65	1	2,499	0.04%
2018/01/29	2	23.80	0	0.00	23.85	2	2,496	0.08%
2018/01/26	0	0.00	1	23.90	23.90	-1	2,481	-0.04%
2018/01/25	1	23.90	8	23.86	23.85	-7	2,472	-0.28%
2018/01/19	1	23.80	0	0.00	23.85	1	2,480	0.04%
2018/01/18	0	0.00	3	23.90	23.95	-3	2,466	-0.12%
2018/01/17	1	23.80	2	24.00	24.00	-1	2,446	-0.04%
2018/01/16	0	23.80	2	23.70	23.80	-2	2,557	-0.08%
2018/01/10	0	0.00	6	23.74	23.80	-6	2,517	-0.24%
2018/01/08	5	23.60	0	0.00	23.60	5	2,558	0.20%
2018/01/05	2	23.60	35	23.60	23.65	-33	2,586	-1.28%
2018/01/04	2	23.65	0	0.00	23.70	2	2,605	0.08%
2018/01/03	1	23.70	11	23.70	23.70	-10	2,689	-0.37%
2018/01/02	1	23.55	2	23.68	23.65	-1	2,722	-0.04%