元大高股息 (0056)-第一金-員林券商分點個股進出

台股 » 個股 » 元大高股息 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

元大高股息

(0056)

可現股當沖

股價
37.33
漲跌
▲0.23
漲幅
+0.62%
成交量
16,207張
產業
上市
3444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

元大高股息 (0056)籌碼相關－第一金-員林券商分點個股進出

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

第一金-員林券商分點個股進出
第一金-員林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
2024/11/22	4	37.38	1.2	37.42	37.33	2.8	32,291	0.01%
2024/11/21	20.5	36.93	7	37.03	37.10	13.5	32,283	0.04%
2024/11/20	41	37.14	0.1	37.22	37.10	40.9	32,075	0.13%
2024/11/19	8	37.13	2.2	37.10	37.25	5.8	31,902	0.02%
2024/11/18	49.4	36.99	0	37.06	37.00	49.4	31,696	0.16%
2024/11/15	15.6	37.10	0	37.12	37.14	15.5	31,188	0.05%
2024/11/14	60.3	37.12	3	37.14	37.08	57.3	31,246	0.18%
2024/11/13	24.4	37.45	0	0.00	37.49	24.4	30,369	0.08%
2024/11/12	52.5	37.62	0	0.00	37.52	52.5	29,998	0.18%
2024/11/11	26.9	38.06	11.8	38.06	38.08	15.1	29,138	0.05%
2024/11/08	10	38.19	3.3	38.39	38.13	6.7	28,899	0.02%
2024/11/07	1	38.00	4	38.05	38.16	-3	28,964	-0.01%
2024/11/06	1.1	37.80	5	37.87	37.79	-3.9	28,982	-0.01%
2024/11/05	4.6	37.55	0	37.59	37.68	4.6	29,104	0.02%
2024/11/04	13.4	37.38	9	37.36	37.48	4.4	30,076	0.01%
2024/11/01	50.2	36.85	87.1	37.06	37.34	-36.9	31,838	-0.12%
2024/10/30	23.7	37.42	5.5	37.52	37.42	18.2	31,978	0.06%
2024/10/29	60.4	37.47	3.1	37.56	37.49	57.3	31,775	0.18%
2024/10/28	7.8	37.93	20.2	37.98	37.94	-12.4	30,990	-0.04%
2024/10/25	2.1	37.96	0	0.00	37.97	2.1	31,363	0.01%
2024/10/24	70.7	37.84	0	0.00	37.81	70.7	32,058	0.22%
2024/10/23	44.3	38.06	0	0.00	38.01	44.3	32,708	0.14%
2024/10/22	11.4	38.11	0	0.00	38.16	11.4	32,661	0.03%
2024/10/21	18.9	38.14	19	38.15	38.09	-0.1	33,633	0.00%
2024/10/18	46.3	38.03	17	38.25	38.06	29.3	34,340	0.09%
2024/10/17	60.6	38.04	5	38.06	38.12	55.6	34,334	0.16%
2024/10/16	134.2	38.92	26	38.71	39.02	108.2	34,050	0.32%	大買/鉅額交易
2024/10/15	24	38.90	5	39.01	39.10	19	33,632	0.06%
2024/10/14	26	38.66	1.4	38.69	38.70	24.6	34,111	0.07%
2024/10/11	80.3	38.57	0	0.00	38.60	80.3	34,137	0.24%
2024/10/09	12.1	38.49	1	38.62	38.43	11.1	33,980	0.03%
2024/10/08	37.8	38.30	1	38.43	38.43	36.8	33,813	0.11%
2024/10/07	6.2	38.48	1	38.65	38.64	5.1	33,414	0.02%
2024/10/04	43.3	38.35	0	0.00	38.35	43.3	33,221	0.13%
2024/10/01	20.8	38.54	3	38.52	38.57	17.8	32,581	0.05%
2024/09/30	23.2	38.80	0.8	38.80	38.66	22.5	32,043	0.07%
2024/09/27	7	39.00	20.2	38.97	39.01	-13.2	31,992	-0.04%
2024/09/26	7.1	38.76	0.5	38.91	38.75	6.6	32,850	0.02%
2024/09/25	1.2	38.60	5.1	38.75	38.73	-3.9	33,646	-0.01%
2024/09/24	8.2	38.11	0	0.00	38.24	8.2	33,709	0.02%
2024/09/23	19	38.24	0.1	38.25	38.25	18.9	33,817	0.06%
2024/09/20	29.2	38.26	16	38.28	38.15	13.2	34,146	0.04%
2024/09/19	0.3	37.76	3.1	38.01	37.97	-2.8	34,336	-0.01%
2024/09/18	19.1	37.80	5.1	37.86	37.72	14	34,587	0.04%
2024/09/16	2	37.96	7	37.83	37.98	-5	34,423	-0.01%
2024/09/13	1.5	37.86	2	37.78	37.82	-0.5	34,476	0.00%
2024/09/12	2	37.78	1	37.62	37.77	1	34,624	0.00%
2024/09/11	15.5	37.15	0.2	37.28	37.15	15.3	34,675	0.04%
2024/09/10	8.5	37.24	0.1	37.50	37.18	8.4	34,657	0.02%
2024/09/09	10.7	37.24	0.1	37.39	37.66	10.6	34,280	0.03%
2024/09/06	6.1	37.56	0.1	37.90	37.87	6	34,090	0.02%
2024/09/05	10.3	37.70	0	0.00	37.63	10.3	33,990	0.03%
2024/09/04	78	37.81	3.4	37.79	37.59	74.6	33,957	0.22%
2024/09/03	3.1	38.98	0.3	39.07	38.98	2.8	32,915	0.01%
2024/09/02	1	39.06	6	39.15	39.06	-5	33,026	-0.02%
2024/08/30	15	39.05	0	0.00	39.06	15	33,193	0.05%
2024/08/29	6.2	38.76	0.1	38.75	39.01	6.1	33,286	0.02%
2024/08/28	1.8	38.90	3.1	38.95	38.99	-1.3	33,323	0.00%
2024/08/27	1	38.86	1	38.77	38.87	0	33,520	0.00%
2024/08/26	0	0.00	0.6	38.95	39.02	-0.6	33,677	0.00%
2024/08/23	14	38.37	5.7	38.37	38.61	8.4	33,641	0.02%
2024/08/22	9.3	38.59	3	38.67	38.58	6.3	33,645	0.02%
2024/08/21	1	38.65	0	0.00	38.66	1	34,132	0.00%
2024/08/20	2.1	38.96	2.2	39.02	38.91	0	34,163	0.00%
2024/08/19	14	38.84	0	0.00	38.83	14	34,359	0.04%
2024/08/16	0	0.00	5	38.72	38.82	-5	34,635	-0.01%
2024/08/15	1.1	38.42	19.2	38.29	38.17	-18.1	34,293	-0.05%
2024/08/14	3.4	38.34	5.3	38.25	38.36	-1.9	34,342	-0.01%
2024/08/13	4.9	37.97	0	0.00	37.98	4.9	34,322	0.01%
2024/08/12	7.4	37.89	21	37.85	37.88	-13.7	34,454	-0.04%
2024/08/09	2.1	37.47	3	37.44	37.35	-0.9	34,528	0.00%
2024/08/08	39.5	36.34	36	36.39	36.77	3.5	34,402	0.01%
2024/08/07	3	36.77	2.1	36.92	36.99	0.9	34,260	0.00%
2024/08/06	35.2	35.37	23.4	35.73	35.81	11.8	33,982	0.03%
2024/08/05	90	35.21	7	35.50	35.11	83	32,829	0.25%
2024/08/02	32.4	38.14	2	38.15	38.00	30.4	30,893	0.10%
2024/08/01	16	39.02	3	38.98	39.15	13	30,172	0.04%
2024/07/31	11.6	38.26	2	38.26	38.37	9.6	30,161	0.03%
2024/07/30	36.3	37.92	103	37.73	38.37	-66.7	29,935	-0.22%	大賣/
2024/07/29	34.1	38.63	0.1	38.85	38.42	34	29,326	0.12%
2024/07/26	15.3	38.62	0	0.00	38.82	15.3	28,488	0.05%
2024/07/23	12.8	39.45	0	0.00	39.47	12.8	27,170	0.05%
2024/07/22	35.1	38.91	4.1	39.03	39.04	31	26,876	0.12%
2024/07/19	38.5	39.90	0	0.00	39.81	38.5	25,911	0.15%
2024/07/18	40.8	40.39	0	0.00	40.40	40.8	25,163	0.16%
2024/07/17	39.3	41.07	0	0.00	41.00	39.3	24,503	0.16%
2024/07/16	36.3	41.26	4	41.25	41.30	32.3	24,409	0.13%
2024/07/15	14.1	42.27	72.9	42.28	42.37	-58.8	25,086	-0.23%
2024/07/12	8.6	42.39	21	42.38	42.39	-12.4	24,909	-0.05%
2024/07/11	3	42.66	2.8	42.62	42.65	0.2	25,598	0.00%
2024/07/10	50.6	42.20	3	42.20	42.34	47.6	27,066	0.18%
2024/07/09	23	42.18	4	42.17	42.09	19	27,738	0.07%
2024/07/08	31	41.94	1	42.16	42.14	30	27,493	0.11%
2024/07/05	12.7	41.94	1.4	41.92	41.94	11.3	27,341	0.04%
2024/07/04	8.2	41.66	33	41.88	41.88	-24.8	27,085	-0.09%
2024/07/03	15	41.33	8.3	41.33	41.42	6.7	26,816	0.03%
2024/07/02	99.6	40.97	1	40.99	41.10	98.6	26,714	0.37%
2024/07/01	24.4	41.33	2	41.43	41.35	22.4	25,929	0.09%
2024/06/28	20.7	41.15	0.1	41.21	41.12	20.6	25,162	0.08%
2024/06/27	8.3	40.91	2	40.91	40.91	6.3	25,197	0.02%
2024/06/26	3.8	41.16	0	0.00	41.20	3.8	25,105	0.02%
2024/06/25	1.2	40.98	5	41.13	41.30	-3.8	24,778	-0.02%
2024/06/24	3.8	41.43	8	41.40	41.41	-4.2	24,604	-0.02%
2024/06/21	0.5	41.72	1.2	41.92	41.90	-0.7	24,658	0.00%
2024/06/20	2	41.65	0	0.00	41.95	2	24,702	0.01%
2024/06/19	4	41.36	32.1	41.24	41.52	-28.1	24,861	-0.11%
2024/06/18	1	40.91	15	40.90	40.96	-14	24,809	-0.06%
2024/06/17	1	40.79	4.1	40.68	40.79	-3.1	25,013	-0.01%
2024/06/14	3.3	40.53	6.2	40.54	40.55	-2.9	25,218	-0.01%
2024/06/13	3.2	40.37	0.9	40.39	40.42	2.3	25,502	0.01%
2024/06/12	11.3	39.97	3	39.96	39.97	8.3	25,595	0.03%
2024/06/11	8.1	39.90	14	39.93	39.95	-5.9	25,805	-0.02%
2024/06/07	3.1	39.99	2.1	40.05	40.01	0.9	25,867	0.00%
2024/06/06	3	39.94	0	0.00	40.05	3	26,073	0.01%
2024/06/05	13.5	39.90	0	0.00	39.86	13.5	26,194	0.05%
2024/06/04	19.8	40.01	0	0.00	40.01	19.8	26,673	0.07%
2024/06/03	1	40.20	3	40.26	40.32	-2	26,970	-0.01%
2024/05/31	14.1	40.06	0	40.21	39.93	14.1	27,267	0.05%
2024/05/30	17.3	40.12	1	40.25	40.03	16.3	27,391	0.06%
2024/05/29	9	40.69	16.5	40.61	40.59	-7.5	27,695	-0.03%
2024/05/28	2	40.74	0	0.00	40.81	2	27,722	0.01%
2024/05/27	2.6	40.81	16.4	40.73	40.74	-13.8	27,745	-0.05%
2024/05/24	5	39.90	2	40.09	40.10	3	27,490	0.01%
2024/05/23	1.6	40.00	6.8	40.10	40.01	-5.2	27,610	-0.02%
2024/05/22	0	0.00	13.1	39.99	40.04	-13.1	27,763	-0.05%
2024/05/21	13.5	39.53	1	39.57	39.50	12.5	27,717	0.05%
2024/05/20	0.5	39.63	4	39.62	39.66	-3.5	27,847	-0.01%
2024/05/17	6	39.58	11.2	39.66	39.51	-5.2	28,163	-0.02%
2024/05/16	5	39.65	7.2	39.61	39.60	-2.2	28,312	-0.01%
2024/05/15	2	39.49	26	39.47	39.30	-24	28,593	-0.08%
2024/05/14	1.1	39.16	1	39.27	39.26	0.1	29,207	0.00%
2024/05/13	1.6	39.03	2	39.06	39.04	-0.4	29,257	0.00%
2024/05/10	4.3	38.87	3	38.95	39.04	1.3	29,446	0.00%
2024/05/09	2.1	38.96	2	38.99	38.92	0.1	29,421	0.00%
2024/05/08	0	0.00	16.5	39.00	39.02	-16.5	29,501	-0.06%
2024/05/07	5	38.85	2.6	38.91	38.97	2.4	29,676	0.01%
2024/05/06	0	0.00	15	38.87	38.88	-15	29,727	-0.05%
2024/05/03	1.5	38.65	7	38.71	38.45	-5.6	29,694	-0.02%
2024/05/02	7.8	38.26	2.1	38.19	38.35	5.8	29,894	0.02%
2024/04/30	8.7	38.33	0	0.00	38.32	8.7	29,995	0.03%
2024/04/29	7.1	38.31	5	38.25	38.34	2.1	30,224	0.01%
2024/04/26	1.1	37.71	2.1	37.78	37.69	-1	30,421	0.00%
2024/04/25	22.2	37.46	0	0.00	37.51	22.2	30,629	0.07%
2024/04/24	3.2	37.70	10	37.60	37.85	-6.9	31,019	-0.02%
2024/04/23	5	37.14	9.1	37.08	37.12	-4.1	32,830	-0.01%
2024/04/22	12.9	37.10	1.5	37.14	36.92	11.4	34,650	0.03%
2024/04/19	70.2	37.25	5.1	37.39	37.27	65.1	34,860	0.19%
2024/04/18	27.2	38.24	1	38.08	38.18	26.2	33,506	0.08%
2024/04/17	51.3	38.81	2.5	38.96	38.94	48.8	32,984	0.15%
2024/04/16	27.4	38.58	8.2	38.36	38.49	19.2	32,116	0.06%
2024/04/15	32.6	39.57	0	0.00	39.62	32.6	30,685	0.11%
2024/04/12	20	40.00	60.1	40.01	39.98	-40.1	30,281	-0.13%
2024/04/11	19	39.88	0	0.00	40.09	19	30,433	0.06%
2024/04/10	1.1	40.25	8	40.34	40.20	-6.9	30,557	-0.02%
2024/04/09	1.3	39.98	19.5	39.98	39.99	-18.2	31,635	-0.06%
2024/04/08	1.1	39.72	0	0.00	39.92	1.1	31,929	0.00%
2024/04/03	7	39.80	0	0.00	39.75	7	31,830	0.02%
2024/04/02	15.2	39.84	3.1	39.85	39.88	12.1	31,934	0.04%
2024/04/01	18.1	39.69	0.5	39.67	39.59	17.6	32,441	0.05%
2024/03/29	3.5	39.69	16.4	39.79	39.86	-12.9	32,753	-0.04%
2024/03/28	4	39.54	2.2	39.73	39.74	1.8	32,919	0.01%
2024/03/27	12.5	39.45	54	39.40	39.55	-41.5	33,013	-0.13%
2024/03/26	14.2	39.06	8.1	39.12	39.24	6.2	33,076	0.02%
2024/03/25	13	39.70	7	39.63	39.62	6	33,059	0.02%
2024/03/22	18.5	39.81	22	39.76	39.80	-3.6	33,201	-0.01%
2024/03/21	2.1	39.79	1.8	39.77	39.93	0.3	33,133	0.00%
2024/03/20	10	39.78	1	39.82	39.63	9	33,302	0.03%
2024/03/19	5	39.50	7.4	39.48	39.70	-2.4	33,682	-0.01%
2024/03/18	1	39.08	5.1	39.17	39.36	-4.1	34,225	-0.01%
2024/03/15	4	38.69	3	39.01	39.02	1	34,152	0.00%
2024/03/14	12.3	38.82	13.1	38.81	38.72	-0.8	33,922	0.00%
2024/03/13	10.1	39.05	2	39.08	39.08	8.1	33,830	0.02%
2024/03/12	3	38.93	21	38.78	38.99	-18	33,698	-0.05%
2024/03/11	1	38.40	1	38.42	38.43	0	33,783	0.00%
2024/03/08	16.4	38.62	13	38.89	38.45	3.4	33,669	0.01%
2024/03/07	3.6	38.65	9	38.76	38.68	-5.4	33,152	-0.02%
2024/03/06	15.1	38.50	7	38.22	38.53	8.1	32,892	0.02%
2024/03/05	12	38.04	9.8	38.15	38.16	2.2	32,576	0.01%
2024/03/04	3	38.10	8	38.08	38.00	-5	32,498	-0.02%
2024/03/01	1	37.76	66.3	37.77	37.74	-65.3	32,039	-0.20%
2024/02/29	3.3	37.54	16	37.43	37.70	-12.7	32,168	-0.04%
2024/02/27	12.1	37.50	20	37.69	37.51	-7.9	32,028	-0.02%
2024/02/26	13.3	37.66	10.2	37.68	37.68	3.1	31,870	0.01%
2024/02/23	4.9	37.79	24	37.82	37.59	-19.2	31,783	-0.06%
2024/02/22	0	37.59	10	37.64	37.65	-10	32,100	-0.03%
2024/02/21	11.9	37.31	15	37.38	37.29	-3.1	31,762	-0.01%
2024/02/20	2.5	37.36	6.1	37.35	37.39	-3.6	31,741	-0.01%
2024/02/19	4.2	37.09	26.8	37.10	37.14	-22.6	31,436	-0.07%
2024/02/16	7	37.08	4	37.03	37.07	3	31,677	0.01%
2024/02/15	8.4	36.83	27	36.81	36.86	-18.6	31,353	-0.06%
2024/02/05	4.2	36.38	2	36.35	36.45	2.2	30,608	0.01%
2024/02/02	14.2	36.52	20.4	36.49	36.45	-6.3	30,525	-0.02%
2024/02/01	2	36.29	0	0.00	36.30	2	30,337	0.01%
2024/01/31	2.1	36.17	4.7	36.18	36.20	-2.5	30,544	-0.01%
2024/01/30	0.4	36.32	2	36.29	36.36	-1.6	30,496	-0.01%
2024/01/29	2.1	36.16	3.8	36.22	36.28	-1.7	30,526	-0.01%
2024/01/26	16.5	36.12	0	0.00	36.07	16.5	30,394	0.05%
2024/01/25	1.6	36.31	2.2	36.32	36.29	-0.6	30,391	0.00%
2024/01/24	0.5	36.29	2	36.30	36.23	-1.5	30,277	0.00%
2024/01/23	9.4	36.14	23	36.19	36.20	-13.6	30,812	-0.04%
2024/01/22	6.2	36.07	3.2	36.06	36.14	3	30,686	0.01%
2024/01/19	15.7	35.48	19.4	35.35	35.65	-3.7	30,473	-0.01%
2024/01/18	44.2	35.09	3	35.18	35.12	41.2	31,058	0.13%
2024/01/17	94.5	35.36	3.2	35.40	35.19	91.3	30,727	0.30%
2024/01/16	78.1	36.24	1	36.28	36.37	77.1	29,046	0.27%
2024/01/15	15.4	36.47	0	0.00	36.42	15.4	27,642	0.06%
2024/01/12	20.2	36.29	10	36.31	36.33	10.2	27,656	0.04%
2024/01/11	6.5	36.32	0	0.00	36.39	6.5	28,953	0.02%
2024/01/10	24.5	36.24	2	36.26	36.24	22.5	31,275	0.07%
2024/01/09	16.2	36.55	3	36.51	36.49	13.2	32,297	0.04%
2024/01/08	9.7	36.59	22	36.78	36.57	-12.4	32,979	-0.04%
2024/01/05	19.4	36.63	0	36.55	36.55	19.4	33,330	0.06%
2024/01/04	25.6	36.60	9	36.70	36.59	16.6	33,253	0.05%
2024/01/03	80.8	36.74	41	36.73	36.68	39.8	33,531	0.12%
2024/01/02	34.9	37.16	11.4	37.07	37.17	23.6	32,601	0.07%
2023/12/29	10.4	37.40	4	37.37	37.40	6.4	32,410	0.02%
2023/12/28	12.5	37.36	6	37.48	37.33	6.5	32,806	0.02%
2023/12/27	23	37.35	85.2	37.36	37.42	-62.2	33,456	-0.19%
2023/12/26	20	36.92	37	36.94	37.00	-17	33,230	-0.05%
2023/12/25	7.3	36.64	36	36.64	36.65	-28.7	32,781	-0.09%
2023/12/22	23	36.34	0	0.00	36.37	23	32,487	0.07%
2023/12/21	2	36.27	0	0.00	36.33	2	32,461	0.01%
2023/12/20	1	36.46	61.2	36.41	36.57	-60.2	32,376	-0.19%
2023/12/19	57.1	36.02	20	35.98	36.10	37.1	32,120	0.12%
2023/12/18	6	36.31	20	36.32	36.38	-14	32,281	-0.04%
2023/12/15	34	36.48	14	36.59	36.36	20	32,159	0.06%
2023/12/14	7	36.41	71.1	36.48	36.55	-64.1	31,933	-0.20%
2023/12/13	9	35.95	39	36.01	36.06	-30	31,472	-0.10%
2023/12/12	22.9	35.60	52	35.65	35.58	-29.1	30,915	-0.09%
2023/12/11	13	35.46	1	35.47	35.47	12	30,849	0.04%
2023/12/08	5	35.45	8	35.51	35.42	-3	30,809	-0.01%
2023/12/07	2	35.26	6	35.26	35.25	-4	30,780	-0.01%
2023/12/06	10	35.33	15	35.27	35.31	-5	31,299	-0.02%
2023/12/05	21	34.98	1	35.00	35.05	20	31,001	0.06%
2023/12/04	5.7	35.22	10.7	35.19	35.19	-5.1	30,868	-0.02%
2023/12/01	2	35.06	29	35.13	35.13	-27	30,932	-0.09%
2023/11/30	0	0.00	2.4	35.09	35.08	-2.4	30,907	-0.01%
2023/11/29	1	34.90	2.1	35.13	35.09	-1.1	30,961	0.00%
2023/11/28	12	34.79	0	0.00	34.90	12	30,789	0.04%
2023/11/27	54.8	34.88	0	0.00	34.75	54.8	30,758	0.18%
2023/11/24	4.4	34.96	0	0.00	34.94	4.4	30,597	0.01%
2023/11/23	10	34.94	0.1	35.10	34.97	9.9	30,643	0.03%
2023/11/22	23	35.01	0.1	35.14	35.05	22.9	30,857	0.07%
2023/11/21	1	35.27	19.5	35.22	35.30	-18.5	31,044	-0.06%
2023/11/20	13	34.84	9	34.86	34.90	4	31,152	0.01%
2023/11/17	1	34.82	33.1	34.88	34.82	-32.1	31,201	-0.10%
2023/11/16	13	34.76	7.5	34.80	34.77	5.5	31,282	0.02%
2023/11/15	15	34.86	39	35.11	34.83	-24	31,235	-0.08%
2023/11/14	6.1	34.63	61.5	34.63	34.68	-55.4	31,232	-0.18%
2023/11/13	2.7	34.56	3.5	34.59	34.54	-0.8	31,300	0.00%
2023/11/10	11	34.39	7.4	34.39	34.43	3.6	31,543	0.01%
2023/11/09	3	34.53	0.1	34.56	34.55	2.9	31,693	0.01%
2023/11/08	2.4	34.55	13.7	34.52	34.54	-11.4	32,047	-0.04%
2023/11/07	0.8	34.22	1	34.18	34.23	-0.2	32,009	0.00%
2023/11/06	3	34.11	20	34.14	34.24	-17	32,783	-0.05%
2023/11/03	7	33.68	0	0.00	33.69	7	32,772	0.02%
2023/11/02	12	33.43	10	33.50	33.52	2	33,164	0.01%
2023/11/01	8.1	32.77	1	32.80	32.89	7.1	33,528	0.02%
2023/10/31	48.8	32.82	0.5	32.90	32.69	48.3	34,305	0.14%
2023/10/30	4.7	33.21	0	0.00	33.23	4.7	35,099	0.01%
2023/10/27	0.8	33.15	1	33.16	33.13	-0.2	35,971	0.00%
2023/10/26	24	33.03	0	0.00	33.10	24	37,274	0.06%
2023/10/25	7.5	33.64	4	33.60	33.62	3.5	37,595	0.01%
2023/10/24	7.6	33.25	2	33.05	33.47	5.6	38,032	0.01%
2023/10/23	31.1	33.12	6	33.14	33.08	25.1	38,620	0.06%
2023/10/20	19.5	33.15	0	0.00	33.40	19.5	39,802	0.05%
2023/10/19	90.3	33.53	0.1	33.64	33.65	90.2	41,284	0.22%
2023/10/18	95.7	34.83	0	0.00	34.90	95.7	40,573	0.24%
2023/10/17	82.2	35.44	0	0.00	35.27	82.2	38,508	0.21%
2023/10/16	118.2	35.46	0	0.00	35.52	118.2	38,342	0.31%	大買/鉅額交易
2023/10/13	29.1	35.64	2	35.80	35.72	27.1	38,793	0.07%
2023/10/12	6	35.80	27.5	35.92	35.98	-21.5	39,925	-0.05%
2023/10/11	23.6	35.91	19	35.94	35.78	4.6	41,376	0.01%
2023/10/06	28.5	35.72	2	35.73	35.79	26.5	42,535	0.06%
2023/10/05	7.5	35.59	53	35.62	35.69	-45.5	43,168	-0.11%
2023/10/04	52.3	35.18	0	0.00	35.39	52.3	43,474	0.12%
2023/10/03	26.8	35.75	10	35.91	35.60	16.8	43,353	0.04%
2023/10/02	0.5	35.71	213.2	35.61	35.74	-212.7	43,325	-0.49%	大賣/鉅額交易
2023/09/28	0	0.00	1.1	35.01	35.06	-1.1	43,861	0.00%
2023/09/27	1	34.71	1	34.78	34.87	0	44,651	0.00%
2023/09/26	67	34.96	0	0.00	34.76	67	45,761	0.15%
2023/09/25	1.6	35.02	0.5	35.15	35.08	1.1	46,125	0.00%
2023/09/22	1.5	34.44	11	34.81	34.89	-9.5	46,174	-0.02%
2023/09/21	93.3	34.57	0	0.00	34.70	93.3	46,266	0.20%
2023/09/20	10	35.12	4.5	35.14	35.05	5.5	45,945	0.01%
2023/09/19	6.2	35.15	2	35.17	35.14	4.2	46,493	0.01%
2023/09/18	116.6	35.30	12	35.35	35.31	104.6	46,664	0.22%	大買/鉅額交易
2023/09/15	0.7	35.55	218.1	35.57	35.58	-217.4	46,803	-0.46%	大賣/鉅額交易
2023/09/14	6.5	35.25	11	35.30	35.31	-4.5	46,953	-0.01%
2023/09/13	2.1	34.80	0	0.00	34.86	2.1	47,064	0.00%
2023/09/12	39.4	34.71	2.4	34.81	34.80	37	47,518	0.08%
2023/09/11	239.1	35.05	4	34.76	34.79	235.1	48,056	0.49%	大買/鉅額交易
2023/09/08	35.4	35.36	0	0.00	35.42	35.4	47,956	0.07%
2023/09/07	4.1	35.46	0.1	35.53	35.45	4	48,886	0.01%
2023/09/06	3	35.58	3.1	35.62	35.60	-0.1	49,568	0.00%
2023/09/05	4.3	35.33	2.9	35.33	35.43	1.4	49,852	0.00%
2023/09/04	4.3	35.19	4	35.17	35.27	0.3	50,141	0.00%
2023/09/01	12.1	35.17	1	35.26	35.12	11.1	50,299	0.02%
2023/08/31	0.4	35.22	16	35.22	35.31	-15.6	50,522	-0.03%
2023/08/30	1	35.35	0	0.00	35.35	1	50,824	0.00%
2023/08/29	4	35.02	1	35.16	35.16	3	51,337	0.01%
2023/08/28	9	35.03	26.1	35.01	35.06	-17.1	51,398	-0.03%
2023/08/25	17.5	35.20	2	35.23	35.14	15.5	51,319	0.03%
2023/08/24	21	36.21	111.8	35.91	35.76	-90.8	51,396	-0.18%	大賣/
2023/08/23	1	35.02	6.5	35.38	35.43	-5.5	51,458	-0.01%
2023/08/22	1	35.18	2.1	35.14	35.11	-1.1	52,007	0.00%
2023/08/21	0	0.00	3.3	34.92	34.85	-3.3	52,135	-0.01%
2023/08/18	6.7	34.83	2.5	35.08	34.84	4.2	52,121	0.01%
2023/08/17	5	35.08	25	35.18	35.33	-20	51,806	-0.04%
2023/08/16	2	34.87	5	34.85	35.14	-3	51,736	-0.01%
2023/08/15	13	34.91	31.5	34.95	34.85	-18.5	51,873	-0.04%
2023/08/14	26.1	34.27	1	34.28	34.28	25.1	52,221	0.05%
2023/08/11	1.2	34.57	5	34.69	34.56	-3.8	52,016	-0.01%
2023/08/10	29.9	34.50	79	34.55	34.43	-49.1	52,010	-0.09%
2023/08/09	7	35.39	11	35.67	35.35	-4	51,239	-0.01%
2023/08/08	39.5	35.49	4	35.68	35.59	35.5	50,991	0.07%
2023/08/07	27.2	35.22	31.5	35.59	35.70	-4.3	50,577	-0.01%
2023/08/04	8.2	34.51	5.3	34.63	34.74	2.9	50,055	0.01%
2023/08/02	57.8	35.01	46.7	34.71	34.51	11.1	49,160	0.02%
2023/08/01	25.1	35.58	2	35.60	35.73	23.1	47,781	0.05%
2023/07/31	15.8	35.87	31	35.87	35.74	-15.2	46,827	-0.03%
2023/07/28	5	36.22	20.2	36.38	36.58	-15.2	45,368	-0.03%
2023/07/27	15	36.30	24.2	36.22	36.10	-9.1	44,245	-0.02%
2023/07/26	14	36.08	20.3	36.00	36.02	-6.3	43,693	-0.01%
2023/07/25	6	36.21	111.6	36.50	36.05	-105.6	42,844	-0.25%	大賣/鉅額交易
2023/07/24	0	0.00	45.4	35.78	35.99	-45.4	41,141	-0.11%
2023/07/21	15	34.72	15.3	35.09	35.26	-0.3	39,128	0.00%
2023/07/20	8	34.69	12	34.44	34.71	-4	38,945	-0.01%
2023/07/19	19.9	34.82	109.2	34.78	34.36	-89.3	38,430	-0.23%	大賣/
2023/07/18	32.2	35.42	23.2	35.21	35.11	9	37,308	0.02%
2023/07/17	49.8	35.89	34.8	35.88	35.94	15	35,892	0.04%
2023/07/14	6.2	35.33	46.2	35.39	35.54	-40	33,984	-0.12%
2023/07/13	14.3	35.24	107.4	35.18	34.82	-93.1	32,411	-0.29%	大賣/
2023/07/12	9	34.28	53	34.20	34.30	-44	30,636	-0.14%
2023/07/11	7.2	33.72	4.7	33.50	33.80	2.5	29,710	0.01%
2023/07/10	21.5	33.19	4.2	33.12	33.18	17.3	29,355	0.06%
2023/07/07	33.2	33.04	6	33.09	33.08	27.2	28,963	0.09%
2023/07/06	22	33.42	5	33.56	33.34	17	28,125	0.06%
2023/07/05	46.2	33.73	6	33.63	33.71	40.2	27,144	0.15%
2023/07/04	32	33.69	14.2	33.90	33.91	17.8	26,313	0.07%
2023/07/03	5.1	33.20	14	33.17	33.24	-8.9	25,368	-0.04%
2023/06/30	15	32.58	6.5	32.64	32.67	8.5	25,119	0.03%
2023/06/29	19.5	32.50	6	32.57	32.53	13.5	25,191	0.05%
2023/06/28	39	32.33	6	32.44	32.30	33	25,050	0.13%
2023/06/27	17.5	32.35	7.1	32.49	32.18	10.4	25,112	0.04%
2023/06/26	4.1	32.72	12.1	32.76	32.77	-8	24,721	-0.03%
2023/06/21	1	32.68	20	32.75	32.83	-19	24,714	-0.08%
2023/06/20	17	32.52	5	32.54	32.48	12	24,470	0.05%
2023/06/19	11.3	32.70	12	32.76	32.73	-0.7	24,190	0.00%
2023/06/16	10	32.79	13.3	32.81	32.78	-3.3	23,898	-0.01%
2023/06/15	0	0.00	16.3	32.64	32.69	-16.3	23,537	-0.07%
2023/06/14	16.6	32.29	1.5	32.29	32.32	15.1	23,053	0.07%
2023/06/13	6.6	32.04	73.2	32.06	32.20	-66.6	22,990	-0.29%
2023/06/12	11.9	31.81	5.2	32.00	31.78	6.7	22,212	0.03%
2023/06/09	0.5	31.75	41	31.67	31.78	-40.5	21,791	-0.19%
2023/06/08	55.2	31.27	11.4	31.46	31.24	43.8	21,944	0.20%
2023/06/07	6	31.47	32.2	31.45	31.46	-26.2	22,078	-0.12%
2023/06/06	9	31.07	17.2	31.15	31.15	-8.2	22,001	-0.04%
2023/06/05	13.8	31.06	12	31.09	31.10	1.8	21,934	0.01%
2023/06/02	1.5	30.92	51.2	31.01	30.93	-49.7	21,734	-0.23%
2023/06/01	19.8	30.45	1	30.45	30.47	18.8	21,375	0.09%
2023/05/31	14.1	30.49	1.3	30.50	30.49	12.7	21,387	0.06%
2023/05/30	18.1	30.55	19.2	30.58	30.52	-1.1	21,242	-0.01%
2023/05/29	71.4	30.63	35.3	30.63	30.65	36.1	20,974	0.17%
2023/05/26	2	30.00	5.2	30.04	30.13	-3.2	20,701	-0.02%
2023/05/25	5	29.73	26	29.69	29.78	-21	20,433	-0.10%
2023/05/24	6	29.36	3.2	29.35	29.43	2.9	20,364	0.01%
2023/05/23	0.4	29.31	3	29.35	29.37	-2.6	20,586	-0.01%
2023/05/22	22.2	29.35	0	0.00	29.35	22.2	20,555	0.11%
2023/05/19	0	29.29	15	29.28	29.31	-15	20,426	-0.07%
2023/05/18	0	0.00	6	29.05	29.05	-6	20,315	-0.03%
2023/05/17	3	28.77	33	28.75	28.76	-30	19,833	-0.15%
2023/05/16	21	28.63	9.1	28.66	28.65	11.9	19,596	0.06%
2023/05/15	2.2	28.35	0	0.00	28.42	2.2	19,581	0.01%
2023/05/12	2	28.26	0	0.00	28.45	2	19,709	0.01%
2023/05/11	9.2	28.47	0	0.00	28.40	9.2	19,730	0.05%
2023/05/10	2.2	28.59	1	28.60	28.54	1.2	19,819	0.01%
2023/05/09	1.2	28.62	0	0.00	28.64	1.2	19,838	0.01%
2023/05/08	1.5	28.66	12.1	28.66	28.67	-10.6	20,137	-0.05%
2023/05/04	3.1	28.39	0	0.00	28.45	3.1	20,512	0.01%
2023/05/03	2.2	28.34	1	28.37	28.42	1.2	20,639	0.01%
2023/05/02	4	28.30	1	28.25	28.44	3	20,848	0.01%
2023/04/28	4	28.19	0	0.00	28.23	4	21,218	0.02%
2023/04/27	4.1	27.94	1	28.04	28.02	3.1	21,247	0.01%
2023/04/26	16.2	27.67	5	27.65	27.84	11.2	21,374	0.05%
2023/04/25	33.5	27.88	4	27.74	27.80	29.5	21,169	0.14%
2023/04/24	3.4	28.27	1	28.30	28.27	2.4	20,386	0.01%
2023/04/21	9.1	28.25	1.2	28.29	28.19	7.9	20,417	0.04%
2023/04/20	11	28.45	1	28.41	28.43	10	20,440	0.05%
2023/04/19	2.1	28.66	0	0.00	28.55	2.1	20,772	0.01%
2023/04/18	12.7	28.71	3	28.74	28.67	9.7	20,861	0.05%
2023/04/17	1	28.82	1.5	28.80	28.80	-0.5	20,763	0.00%
2023/04/14	5.9	28.68	0	0.00	28.74	5.9	20,701	0.03%
2023/04/13	15.3	28.76	2	28.75	28.71	13.3	20,739	0.06%
2023/04/12	0.1	28.80	1.1	28.78	28.85	-1	20,533	0.00%
2023/04/11	25.4	28.68	3	28.65	28.70	22.4	20,618	0.11%
2023/04/10	0.1	28.49	0.1	28.50	28.50	0	20,786	0.00%
2023/04/07	8.1	28.44	1	28.47	28.43	7.1	20,709	0.03%
2023/04/06	2	28.37	2.2	28.47	28.47	-0.2	20,739	0.00%
2023/03/31	10	28.43	10.2	28.52	28.43	-0.2	20,527	0.00%
2023/03/29	1.5	28.08	0.2	28.11	28.15	1.3	20,139	0.01%
2023/03/28	2.3	28.15	4	28.13	28.06	-1.8	20,445	-0.01%
2023/03/27	8	28.24	10	28.26	28.31	-2	20,288	-0.01%
2023/03/24	2.1	28.16	4.7	28.24	28.26	-2.6	20,355	-0.01%
2023/03/23	5	28.06	0	0.00	28.12	5	20,172	0.02%
2023/03/22	1	27.97	7	28.00	28.05	-6	20,077	-0.03%
2023/03/21	0.2	27.85	0	0.00	27.84	0.2	19,992	0.00%
2023/03/20	4.3	27.74	10.6	27.73	27.76	-6.3	20,057	-0.03%
2023/03/17	2	27.64	19.1	27.66	27.76	-17.1	19,971	-0.09%
2023/03/16	6	27.48	0	0.00	27.50	6	20,002	0.03%
2023/03/15	24	27.81	2	27.88	27.66	22	19,828	0.11%
2023/03/14	10.1	27.69	8	27.70	27.66	2.1	20,028	0.01%
2023/03/13	36.4	27.83	10.1	27.94	27.93	26.3	19,940	0.13%
2023/03/10	28	27.92	2.2	27.84	27.86	25.8	19,434	0.13%
2023/03/09	6.2	28.26	0.5	28.30	28.24	5.7	19,250	0.03%
2023/03/08	6.1	28.26	15	28.26	28.37	-8.9	19,260	-0.05%
2023/03/07	3	28.35	2.2	28.35	28.38	0.9	19,170	0.00%
2023/03/06	8.2	28.21	17.4	28.18	28.25	-9.3	19,336	-0.05%
2023/03/03	4	27.98	5	27.97	27.95	-1	19,265	-0.01%
2023/03/02	3	27.71	1	27.70	27.78	2	19,261	0.01%
2023/03/01	8.3	27.56	5	27.60	27.72	3.3	19,262	0.02%
2023/02/24	9	27.75	1	27.80	27.67	8	19,252	0.04%
2023/02/23	13	27.65	17	27.71	27.74	-4	18,853	-0.02%
2023/02/22	22	27.33	0.5	27.45	27.40	21.5	18,630	0.12%
2023/02/21	3	27.53	1	27.38	27.53	2	18,676	0.01%
2023/02/20	10.8	27.37	3	27.39	27.41	7.8	18,848	0.04%
2023/02/17	8	27.21	8	27.21	27.24	0	19,228	0.00%
2023/02/16	3.2	27.33	5	27.34	27.33	-1.8	19,710	-0.01%
2023/02/15	7.1	27.07	0.2	27.15	27.05	6.8	19,842	0.03%
2023/02/14	3	27.12	22	27.13	27.13	-19	19,890	-0.10%
2023/02/13	5.4	26.94	0.3	27.01	26.97	5.1	20,252	0.03%
2023/02/10	12.4	27.03	2	27.04	27.02	10.4	20,463	0.05%
2023/02/09	4	27.16	0	0.00	27.15	4	20,644	0.02%
2023/02/08	19	27.16	141	27.15	27.15	-122	20,772	-0.59%	大賣/鉅額交易
2023/02/07	7.1	26.94	12	26.92	26.94	-5	20,779	-0.02%
2023/02/06	20.2	26.89	5	26.94	26.92	15.2	20,807	0.07%
2023/02/03	4.2	26.98	1	27.01	27.00	3.2	20,631	0.02%
2023/02/02	11.2	26.91	4	26.82	26.99	7.2	20,588	0.03%
2023/02/01	14.4	26.65	23.1	26.67	26.67	-8.7	20,715	-0.04%
2023/01/31	19.1	26.61	11.3	26.66	26.54	7.8	20,789	0.04%
2023/01/30	8	26.48	2	26.52	26.53	6	20,925	0.03%
2023/01/17	20.1	26.04	15	26.05	26.06	5.1	21,187	0.02%
2023/01/16	2.2	26.02	0.3	26.05	26.02	1.9	21,491	0.01%
2023/01/13	0.2	26.03	0	0.00	25.98	0.2	21,901	0.00%
2023/01/12	20.5	26.05	4	25.98	25.99	16.5	23,355	0.07%
2023/01/11	12.2	26.07	3	26.08	26.07	9.2	26,140	0.04%
2023/01/10	2.4	26.00	4	26.00	26.06	-1.6	28,394	-0.01%
2023/01/09	0.2	25.88	4	25.90	25.94	-3.8	30,395	-0.01%
2023/01/06	3	25.63	0.3	25.59	25.66	2.7	30,737	0.01%
2023/01/05	5	25.54	11	25.58	25.46	-6	31,646	-0.02%
2023/01/04	2.4	25.47	0	0.00	25.45	2.4	32,661	0.01%
2023/01/03	13	25.30	0	0.00	25.49	13	34,171	0.04%
2022/12/30	0	0.00	1.2	25.45	25.40	-1.2	35,174	0.00%
2022/12/29	4.7	25.20	0.6	25.18	25.29	4.1	36,105	0.01%
2022/12/28	7.5	25.38	0.1	25.40	25.38	7.4	37,580	0.02%
2022/12/27	2.2	25.64	32	25.69	25.63	-29.8	39,029	-0.08%
2022/12/26	5.1	25.54	3	25.55	25.58	2.1	39,495	0.01%
2022/12/23	3.3	25.59	0	0.00	25.60	3.3	40,046	0.01%
2022/12/22	1.1	25.66	5	25.58	25.67	-3.9	40,666	-0.01%
2022/12/21	11.4	25.34	0	0.00	25.34	11.4	41,902	0.03%
2022/12/20	6.9	25.39	0	0.00	25.30	6.9	42,413	0.02%
2022/12/19	1.3	25.74	0.8	25.73	25.73	0.5	43,612	0.00%
2022/12/16	29.4	25.44	31	25.51	25.70	-1.6	43,959	0.00%
2022/12/15	1	25.71	2	25.72	25.70	-1	44,276	0.00%
2022/12/14	6.8	25.69	0	0.00	25.68	6.8	44,807	0.02%
2022/12/13	1.2	25.56	4	25.61	25.53	-2.8	45,119	-0.01%
2022/12/12	3.2	25.41	5	25.36	25.50	-1.9	45,266	0.00%
2022/12/09	0.1	25.51	1	25.47	25.51	-0.9	45,466	0.00%
2022/12/08	14.1	25.28	0	0.00	25.29	14.1	45,414	0.03%
2022/12/07	6.3	25.44	0	0.00	25.44	6.3	45,356	0.01%
2022/12/06	8.2	25.70	0	0.00	25.61	8.2	45,095	0.02%
2022/12/05	15.2	25.92	7	25.85	25.87	8.2	44,791	0.02%
2022/12/02	2.4	25.74	3	25.72	25.73	-0.6	44,678	0.00%
2022/12/01	25.1	25.92	9	25.91	25.82	16.1	44,927	0.04%
2022/11/30	3	25.51	0	0.00	25.65	3	44,924	0.01%
2022/11/29	12	25.28	6	25.42	25.47	6	45,006	0.01%
2022/11/28	5.5	25.30	5	25.32	25.32	0.5	45,368	0.00%
2022/11/25	1	25.55	3	25.56	25.52	-2	45,495	0.00%
2022/11/24	6.5	25.42	18.5	25.52	25.54	-12	45,526	-0.03%
2022/11/23	2.1	25.29	5.1	25.30	25.30	-3	45,616	-0.01%
2022/11/22	26.8	25.13	18	25.13	25.10	8.8	46,286	0.02%
2022/11/21	8.1	25.30	0	0.00	25.22	8.1	46,210	0.02%
2022/11/18	11.2	25.48	0	0.00	25.43	11.2	46,058	0.02%
2022/11/17	1.1	25.43	2	25.43	25.58	-0.9	46,115	0.00%
2022/11/16	12.2	25.50	11	25.47	25.53	1.2	46,277	0.00%
2022/11/15	12	25.47	30	25.43	25.55	-18	46,005	-0.04%
2022/11/14	4	25.36	34	25.34	25.42	-30	45,523	-0.07%
2022/11/11	10	24.99	65.1	25.08	25.00	-55.1	44,997	-0.12%
2022/11/10	11.1	24.53	2	24.53	24.53	9.1	44,523	0.02%
2022/11/09	2.3	24.56	32.2	24.57	24.61	-29.9	44,514	-0.07%
2022/11/08	18.3	24.27	5	24.29	24.23	13.3	44,336	0.03%
2022/11/07	8	24.02	28	23.89	24.06	-20	43,972	-0.05%
2022/11/04	9.2	23.47	24	23.62	23.64	-14.8	43,722	-0.03%
2022/11/03	56	23.39	0	0.00	23.58	56	43,744	0.13%
2022/11/02	0	0.00	61	23.68	23.67	-61	43,687	-0.14%
2022/11/01	24.5	23.57	23	23.57	23.55	1.5	43,778	0.00%
2022/10/31	4.1	23.52	0	0.00	23.48	4.1	43,858	0.01%
2022/10/28	7.7	23.41	0	0.00	23.31	7.7	44,013	0.02%
2022/10/27	11	23.52	0.7	23.49	23.58	10.3	43,742	0.02%
2022/10/26	2.3	23.42	8	23.44	23.41	-5.7	43,975	-0.01%
2022/10/25	50.5	23.40	18	23.71	23.40	32.5	43,675	0.07%
2022/10/24	3.3	23.75	3	23.84	23.69	0.3	43,127	0.00%
2022/10/21	12.5	23.67	0	0.00	23.58	12.5	42,952	0.03%
2022/10/20	107.5	23.43	82	23.66	23.65	25.5	42,434	0.06%	大買/
2022/10/19	144.8	23.95	4	23.96	23.95	140.8	41,038	0.34%	大買/鉅額交易
2022/10/18	87.4	25.82	3	25.97	25.84	84.4	38,264	0.22%
2022/10/17	80.3	25.55	0	0.00	25.77	80.3	36,062	0.22%
2022/10/14	9	25.92	0	0.00	25.91	9	33,875	0.03%
2022/10/13	61.1	25.72	0	0.00	25.53	61.1	33,319	0.18%
2022/10/12	33.5	25.73	0	0.00	25.82	33.5	32,298	0.10%
2022/10/11	102	25.90	0	0.00	25.85	102	31,414	0.32%	大買/鉅額交易
2022/10/07	22.7	26.31	0.3	26.35	26.28	22.4	30,057	0.07%
2022/10/06	24.2	26.55	1.5	26.58	26.57	22.7	29,048	0.08%
2022/10/05	46	26.61	3	26.58	26.62	43	28,495	0.15%
2022/10/04	64.2	26.18	5.3	26.20	26.27	58.9	27,349	0.22%
2022/10/03	12.1	25.62	1	25.65	25.67	11.1	25,742	0.04%
2022/09/30	12	25.60	45	25.63	25.78	-33	25,645	-0.13%
2022/09/29	28	25.83	0	0.00	25.81	28	25,407	0.11%
2022/09/28	60	25.90	3.4	25.86	25.83	56.6	25,726	0.22%
2022/09/27	19.3	26.27	10.4	26.30	26.33	8.9	24,823	0.04%
2022/09/26	82.9	26.41	50	26.47	26.33	32.9	24,841	0.13%
2022/09/23	13.1	27.05	0	0.00	27.06	13.1	24,343	0.05%
2022/09/22	31.5	27.14	0	0.00	27.17	31.5	24,787	0.13%
2022/09/21	22.9	27.69	0	0.00	27.64	22.9	24,382	0.09%
2022/09/20	37.1	27.98	1	27.99	27.98	36.1	24,002	0.15%
2022/09/19	12.3	28.10	0	0.00	28.06	12.3	23,870	0.05%
2022/09/16	21.2	28.27	0	0.00	28.28	21.2	23,904	0.09%
2022/09/15	1	28.58	6	28.59	28.59	-5	24,377	-0.02%
2022/09/14	4.2	28.32	0	0.00	28.35	4.2	25,063	0.02%
2022/09/13	1.6	28.71	0.2	28.73	28.71	1.4	25,067	0.01%
2022/09/12	1.2	28.51	2	28.59	28.56	-0.8	25,899	0.00%
2022/09/08	1	27.85	0	0.00	28.25	1	26,541	0.00%
2022/09/07	9.2	27.88	0	0.00	27.90	9.2	27,361	0.03%
2022/09/06	11.2	28.10	5	28.11	28.08	6.2	27,108	0.02%
2022/09/05	18.3	28.02	4.1	28.18	28.18	14.2	27,077	0.05%
2022/09/02	30.3	28.24	0	0.00	28.10	30.3	27,375	0.11%
2022/09/01	20.5	28.45	0	0.00	28.44	20.5	26,958	0.08%
2022/08/31	3	28.60	6.4	28.52	28.79	-3.4	26,588	-0.01%
2022/08/30	19.2	28.49	1	28.60	28.67	18.2	26,330	0.07%
2022/08/29	13	28.43	1.3	28.38	28.45	11.7	26,109	0.04%
2022/08/26	1	29.15	0	0.00	29.10	1	25,430	0.00%
2022/08/25	16	28.96	5	28.94	28.94	11	25,285	0.04%
2022/08/24	36.1	28.89	1	28.85	28.80	35.1	25,177	0.14%
2022/08/23	35.3	28.99	4	28.93	28.93	31.3	24,848	0.13%
2022/08/22	4.3	29.12	2	29.15	29.25	2.3	24,388	0.01%
2022/08/19	6.2	29.38	7	29.32	29.42	-0.8	24,110	0.00%
2022/08/18	21	29.16	2	29.21	29.29	19	24,128	0.08%
2022/08/17	2	29.23	0	0.00	29.28	2	24,037	0.01%
2022/08/16	3	29.20	4	29.17	29.24	-1	24,041	0.00%
2022/08/15	14.5	29.17	0	0.00	29.22	14.5	23,880	0.06%
2022/08/12	5	29.22	1.1	29.22	29.30	4	23,637	0.02%
2022/08/11	4.1	29.12	0	0.00	29.12	4.1	23,814	0.02%
2022/08/10	39.9	28.83	0	0.00	28.81	39.9	23,742	0.17%
2022/08/09	12	28.81	13	29.03	29.07	-1	23,654	0.00%
2022/08/08	7	28.70	0	0.00	28.87	7	23,892	0.03%
2022/08/05	10	28.70	0	0.00	28.87	10	23,904	0.04%
2022/08/04	8	28.25	1.6	28.44	28.43	6.4	24,150	0.03%
2022/08/03	7	28.39	0	0.00	28.44	7	24,195	0.03%
2022/08/02	22.1	28.38	0	0.00	28.45	22.1	24,176	0.09%
2022/08/01	9	28.63	1	28.70	28.76	8	24,031	0.03%
2022/07/29	1.2	28.46	5	28.50	28.55	-3.8	24,047	-0.02%
2022/07/28	16.7	28.34	3	28.20	28.18	13.7	23,873	0.06%
2022/07/27	5	27.98	0	0.00	28.25	5	23,648	0.02%
2022/07/26	32.7	28.09	13.3	28.04	28.12	19.4	23,575	0.08%
2022/07/25	14	28.30	109	28.20	28.33	-95	23,450	-0.41%	大賣/
2022/07/22	15	28.34	2	28.39	28.40	13	23,497	0.06%
2022/07/21	2	28.27	4	28.13	28.38	-2	23,839	-0.01%
2022/07/20	15	28.03	6	28.02	28.00	9	24,096	0.04%
2022/07/19	1	27.40	3	27.55	27.68	-2	24,748	-0.01%
2022/07/18	16	27.23	2	27.38	27.48	14	24,713	0.06%
2022/07/15	13.1	27.10	2	27.13	27.09	11.1	24,487	0.05%
2022/07/14	4	27.02	1	27.16	27.18	3	24,288	0.01%
2022/07/13	4	27.14	6	27.11	27.08	-2	24,146	-0.01%
2022/07/12	16.6	26.61	0	0.00	26.62	16.6	24,016	0.07%
2022/07/11	7	27.28	0	0.00	27.25	7	23,577	0.03%
2022/07/08	51	27.19	3	27.24	27.25	48	23,400	0.21%
2022/07/07	49	26.61	1	26.65	26.76	48	23,071	0.21%
2022/07/06	43.7	26.47	0.1	26.37	26.32	43.6	23,127	0.19%
2022/07/05	12.4	26.64	0	0.00	26.96	12.4	22,663	0.05%
2022/07/04	14.2	26.68	0	0.00	26.68	14.2	22,393	0.06%
2022/07/01	29	27.05	0	0.00	26.81	29	22,566	0.13%
2022/06/30	26.9	27.58	0	0.00	27.56	26.9	21,708	0.12%
2022/06/29	7.5	28.18	0	0.00	28.14	7.5	20,881	0.04%
2022/06/28	6.7	28.53	0	0.00	28.53	6.7	20,578	0.03%
2022/06/27	6.5	28.83	3.1	28.77	28.86	3.4	20,368	0.02%
2022/06/24	20.1	28.16	5.1	28.30	28.10	15	20,147	0.07%
2022/06/23	23.4	28.13	25.1	28.19	28.05	-1.7	20,047	-0.01%
2022/06/22	27.5	28.71	4	28.55	28.50	23.5	19,293	0.12%
2022/06/21	4.1	29.23	136	29.03	29.28	-131.9	18,528	-0.71%	大賣/鉅額交易
2022/06/20	23.7	29.06	15	29.02	28.87	8.7	18,308	0.05%
2022/06/17	17.9	29.48	3	29.51	29.62	14.9	17,392	0.09%
2022/06/16	48.7	30.07	0.5	30.27	29.94	48.2	16,622	0.29%
2022/06/15	21	30.37	0.3	30.45	30.39	20.7	15,696	0.13%
2022/06/14	37.4	30.26	2	30.48	30.48	35.4	15,602	0.23%
2022/06/13	58.4	30.46	0	0.00	30.51	58.4	15,482	0.38%
2022/06/10	6.5	31.07	0	0.00	31.08	6.5	14,994	0.04%
2022/06/09	9.2	31.31	0	0.00	31.30	9.2	15,011	0.06%
2022/06/08	2.1	31.55	1	31.58	31.60	1.1	14,992	0.01%
2022/06/07	5	31.41	3	31.45	31.44	2	15,163	0.01%
2022/06/06	1.1	31.38	0	0.00	31.48	1.1	15,209	0.01%
2022/06/02	1.2	31.41	0	0.00	31.40	1.2	15,616	0.01%
2022/06/01	3	31.54	0	0.00	31.52	3	16,204	0.02%
2022/05/31	5.5	31.38	2	31.23	31.40	3.5	16,408	0.02%
2022/05/30	7	31.39	0	0.00	31.43	7	16,672	0.04%
2022/05/27	21	31.08	46	31.08	31.08	-25	16,766	-0.15%
2022/05/26	6.2	30.84	0	0.00	30.80	6.2	17,092	0.04%
2022/05/25	3	30.85	0.3	30.85	30.88	2.7	17,125	0.02%
2022/05/24	3.5	30.77	0	30.74	30.70	3.5	17,438	0.02%
2022/05/23	1.2	30.89	5	30.85	30.86	-3.8	17,461	-0.02%
2022/05/20	7.5	30.74	0	0.00	30.72	7.5	17,709	0.04%
2022/05/19	11.5	30.50	1	30.57	30.68	10.5	18,026	0.06%
2022/05/18	1	30.86	0	0.00	31.01	1	17,868	0.01%
2022/05/17	16.2	30.71	2	30.74	30.69	14.2	17,836	0.08%
2022/05/16	6.3	30.60	0.3	30.65	30.72	6	17,947	0.03%
2022/05/13	4.1	30.74	0	0.00	30.80	4.1	17,622	0.02%
2022/05/12	80.3	30.80	1	30.77	30.63	79.3	17,584	0.45%
2022/05/11	11.2	31.21	1	31.18	31.17	10.2	17,093	0.06%
2022/05/10	11	31.35	0	0.00	31.65	11	16,798	0.07%
2022/05/09	9.5	31.65	0	0.00	31.57	9.5	16,792	0.06%
2022/05/06	7	32.02	1	32.03	32.25	6	16,679	0.04%
2022/05/05	1	32.48	0	0.00	32.54	1	16,763	0.01%
2022/05/04	0.4	32.26	0	0.00	32.31	0.4	16,949	0.00%
2022/05/03	5	31.98	0	0.00	32.09	5	17,554	0.03%
2022/04/29	7	31.94	20	32.01	32.01	-13	17,967	-0.07%
2022/04/28	4.2	31.61	3	31.44	31.72	1.2	18,539	0.01%
2022/04/27	16.7	31.32	3.3	31.34	31.48	13.4	18,489	0.07%
2022/04/26	13.3	31.97	0	0.00	31.93	13.3	18,167	0.07%
2022/04/25	26.2	32.06	3.3	32.01	32.03	22.9	18,243	0.13%
2022/04/22	3.5	32.70	1	32.79	32.78	2.5	17,463	0.01%
2022/04/21	4	32.94	0	0.00	32.90	4	17,770	0.02%
2022/04/20	6.8	32.80	2	32.75	32.83	4.8	17,859	0.03%
2022/04/19	0.2	32.90	0	0.00	32.85	0.2	18,080	0.00%
2022/04/18	10.1	32.73	0	0.00	32.68	10.1	18,217	0.06%
2022/04/15	2	32.80	0	0.00	32.90	2	18,004	0.01%
2022/04/14	2.1	33.10	0	0.00	33.07	2.1	18,223	0.01%
2022/04/13	2	33.00	20	33.03	33.11	-18	18,347	-0.10%
2022/04/12	13.2	32.62	0	0.00	32.69	13.2	18,315	0.07%
2022/04/11	25.2	32.92	0	0.00	32.81	25.2	17,884	0.14%
2022/04/08	6.8	33.05	0.1	33.07	33.17	6.7	17,526	0.04%
2022/04/07	18.5	33.06	1	32.98	32.90	17.5	17,428	0.10%
2022/04/06	21.7	33.32	0	0.00	33.47	21.7	16,712	0.13%
2022/04/01	2.1	33.39	0	0.00	33.55	2.1	16,657	0.01%
2022/03/31	0.3	33.69	0	0.00	33.63	0.3	16,656	0.00%
2022/03/30	1	33.61	0	0.00	33.70	1	16,713	0.01%
2022/03/29	16.5	33.70	0	0.00	33.64	16.5	16,641	0.10%
2022/03/28	1.1	33.53	2	33.67	33.78	-0.9	16,634	-0.01%
2022/03/25	4.1	33.85	2	33.87	33.81	2.1	16,484	0.01%
2022/03/24	5	33.94	0	0.00	33.96	5	16,660	0.03%
2022/03/23	1	33.99	5.3	33.99	33.96	-4.3	16,953	-0.03%
2022/03/22	0.1	33.90	0	0.00	33.87	0.1	17,380	0.00%
2022/03/21	0	0.00	15	33.97	33.95	-15	17,417	-0.09%
2022/03/18	18.8	33.82	2	33.83	33.90	16.8	17,685	0.09%
2022/03/17	0	0.00	4	33.99	34.01	-4	17,731	-0.02%
2022/03/16	5.2	33.71	0	0.00	33.71	5.2	17,821	0.03%
2022/03/15	2.1	33.86	0.1	33.86	33.78	2	17,846	0.01%
2022/03/14	3	34.08	36	34.07	34.13	-33	18,020	-0.18%
2022/03/11	0	0.00	20	33.90	33.90	-20	18,151	-0.11%
2022/03/10	1	33.91	5	33.94	33.89	-4	18,239	-0.02%
2022/03/09	1.5	33.33	1	33.20	33.36	0.5	18,168	0.00%
2022/03/08	20.7	33.03	3	32.97	33.00	17.7	18,129	0.10%
2022/03/07	25.3	33.41	2.5	33.38	33.45	22.8	17,675	0.13%
2022/03/04	6.3	34.10	0.5	34.05	34.04	5.8	17,185	0.03%
2022/03/03	1	34.15	16.1	34.19	34.22	-15.1	17,340	-0.09%
2022/03/02	1	33.85	26	33.84	33.97	-25	17,356	-0.14%
2022/03/01	2.1	33.75	15	33.75	33.88	-13	17,209	-0.08%
2022/02/25	1.1	33.33	3	33.32	33.33	-1.9	16,965	-0.01%
2022/02/24	3.5	33.24	9	33.31	33.19	-5.5	17,005	-0.03%
2022/02/23	1	33.67	1	33.66	33.75	0	16,824	0.00%
2022/02/22	6.5	33.49	0.3	33.35	33.49	6.3	16,978	0.04%
2022/02/21	2.1	33.68	14.5	33.70	33.80	-12.4	17,361	-0.07%
2022/02/18	3	33.33	3.8	33.34	33.50	-0.8	17,247	0.00%
2022/02/17	6.3	33.35	0	0.00	33.34	6.3	17,551	0.04%
2022/02/16	3.4	33.31	2	33.34	33.27	1.4	17,830	0.01%
2022/02/15	6.3	33.16	0	0.00	33.10	6.3	17,811	0.04%
2022/02/14	2.9	33.11	0	0.00	33.13	2.9	18,019	0.02%
2022/02/11	1.2	33.41	7.1	33.42	33.43	-5.9	18,330	-0.03%
2022/02/10	0.1	33.52	6	33.46	33.49	-5.9	18,757	-0.03%
2022/02/09	1	33.40	19	33.45	33.50	-18	19,206	-0.09%
2022/02/08	5.5	33.20	4	33.13	33.30	1.5	19,190	0.01%
2022/02/07	12	32.59	0	0.00	33.00	12	19,118	0.06%
2022/01/26	7.1	32.43	2	32.34	32.40	5.1	19,021	0.03%
2022/01/25	26.3	32.35	16	32.31	32.34	10.3	19,107	0.05%
2022/01/24	20.3	32.56	2	32.56	32.72	18.3	18,760	0.10%
2022/01/21	25	32.91	11	32.87	32.84	14	18,519	0.08%
2022/01/20	0	0.00	0.5	33.30	33.36	-0.5	18,158	0.00%
2022/01/19	0.5	33.30	0	0.00	33.21	0.5	18,354	0.00%
2022/01/18	5.3	33.33	7	33.43	33.45	-1.7	18,641	-0.01%
2022/01/17	6	33.13	15.7	33.15	33.22	-9.7	18,981	-0.05%
2022/01/14	5	33.01	2.4	32.95	33.15	2.6	21,215	0.01%
2022/01/13	3.1	33.19	7	33.20	33.20	-3.9	22,404	-0.02%
2022/01/12	19	33.15	0	0.00	33.10	19	23,373	0.08%
2022/01/11	7	33.21	6	33.22	33.20	1	23,638	0.00%
2022/01/10	2.1	33.17	1.5	33.27	33.27	0.6	24,258	0.00%
2022/01/07	17	33.19	0	0.00	33.17	17	24,516	0.07%
2022/01/06	4.1	33.38	0	0.00	33.41	4.1	24,667	0.02%
2022/01/05	2.6	33.43	0	0.00	33.45	2.6	25,175	0.01%
2022/01/04	10.1	33.42	1	33.42	33.41	9	26,009	0.03%
2022/01/03	6	33.47	2.1	33.42	33.42	3.9	26,439	0.01%
2021/12/30	2.1	33.59	3	33.59	33.58	-0.9	27,336	0.00%
2021/12/29	2	33.58	0	0.00	33.61	2	27,867	0.01%
2021/12/28	0.1	33.51	15.1	33.55	33.56	-15	28,292	-0.05%
2021/12/27	1	33.39	1.5	33.42	33.38	-0.5	28,983	0.00%
2021/12/24	1.3	33.32	1	33.35	33.29	0.3	30,113	0.00%
2021/12/23	1	33.35	2	33.38	33.34	-1	30,324	0.00%
2021/12/22	1	33.36	0	0.00	33.30	1	30,997	0.00%
2021/12/21	8.2	33.33	0	0.00	33.36	8.2	31,128	0.03%
2021/12/20	5	33.45	7	33.39	33.41	-2	31,224	-0.01%
2021/12/17	0	0.00	2	33.44	33.43	-2	31,075	-0.01%
2021/12/16	0	0.00	13.1	33.42	33.45	-13.1	30,909	-0.04%
2021/12/15	0.1	32.96	0	0.00	33.04	0.1	31,068	0.00%
2021/12/14	19.4	33.03	4	33.05	32.95	15.4	31,054	0.05%
2021/12/13	12	33.38	1.1	33.40	33.33	10.9	30,895	0.04%
2021/12/10	7.5	33.38	3	33.34	33.30	4.5	30,862	0.01%
2021/12/09	7.1	33.27	13	33.35	33.32	-5.9	30,754	-0.02%
2021/12/08	0	0.00	0	33.17	33.18	0	30,597	0.00%
2021/12/07	0	0.00	31	32.96	33.03	-31	30,311	-0.10%
2021/12/06	0	0.00	2.1	32.76	32.86	-2.1	30,069	-0.01%
2021/12/03	0.7	32.65	3.5	32.68	32.65	-2.9	30,302	-0.01%
2021/12/02	1.5	32.47	1.5	32.50	32.47	0	30,250	0.00%
2021/12/01	0.1	32.37	0	0.00	32.50	0.1	30,420	0.00%
2021/11/30	4.3	32.45	0	0.00	32.30	4.3	30,392	0.01%
2021/11/29	26	32.10	0	0.00	32.22	26	30,384	0.09%
2021/11/26	11.1	32.39	1	32.56	32.35	10.1	30,133	0.03%
2021/11/25	2.3	32.66	2	32.66	32.65	0.3	29,905	0.00%
2021/11/24	0.1	32.62	5	32.62	32.61	-4.9	29,925	-0.02%
2021/11/23	3.3	32.67	0.5	32.67	32.63	2.8	29,885	0.01%
2021/11/22	0	0.00	6	32.97	32.93	-6	29,903	-0.02%
2021/11/19	1	33.00	4	32.95	32.93	-3	29,833	-0.01%
2021/11/18	1.5	32.96	15	33.00	32.98	-13.5	29,820	-0.05%
2021/11/17	0	32.63	45	32.66	32.71	-45	29,329	-0.15%
2021/11/16	6	32.49	9	32.48	32.59	-3	29,410	-0.01%
2021/11/15	3	32.43	0	0.00	32.43	3	29,642	0.01%
2021/11/12	0.1	32.18	5	32.22	32.20	-4.9	29,635	-0.02%
2021/11/11	14	32.27	1	32.32	32.15	13	29,814	0.04%
2021/11/10	2.4	32.36	33	32.36	32.34	-30.6	30,295	-0.10%
2021/11/09	6.2	32.36	11	32.39	32.35	-4.8	30,107	-0.02%
2021/11/08	11	32.26	19	32.34	32.39	-8	29,738	-0.03%
2021/11/05	2.1	31.84	1.7	31.87	31.95	0.5	29,680	0.00%
2021/11/04	3.4	31.90	0	0.00	31.86	3.4	29,884	0.01%
2021/11/03	3.1	31.71	2	31.64	31.77	1.1	29,845	0.00%
2021/11/02	8.3	31.55	11	31.60	31.53	-2.7	29,764	-0.01%
2021/11/01	6.3	31.55	10	31.55	31.56	-3.7	29,464	-0.01%
2021/10/29	2.4	31.44	12	31.43	31.45	-9.6	29,203	-0.03%
2021/10/28	6.1	31.38	1	31.30	31.39	5.1	29,000	0.02%
2021/10/27	12	31.06	5	31.10	31.15	7	28,924	0.02%
2021/10/26	7.3	31.03	0.7	31.00	31.05	6.6	28,992	0.02%
2021/10/25	28.1	30.78	0	0.00	30.86	28.1	28,743	0.10%
2021/10/22	84.1	30.72	10	30.77	30.84	74.1	28,569	0.26%
2021/10/21	156	32.36	1	32.38	32.40	155	26,495	0.59%	大買/鉅額交易
2021/10/20	99.2	32.39	2	32.47	32.37	97.2	25,033	0.39%
2021/10/19	37.1	32.33	0	0.00	32.40	37.1	23,996	0.15%
2021/10/18	16	32.36	0	0.00	32.36	16	23,655	0.07%
2021/10/15	4.2	32.27	7	32.29	32.31	-2.9	23,612	-0.01%
2021/10/14	9.5	32.07	0	0.00	32.18	9.5	23,569	0.04%
2021/10/13	14.1	32.20	0	0.00	32.17	14.1	23,078	0.06%
2021/10/12	33.1	32.29	0	0.00	32.24	33.1	22,532	0.15%
2021/10/08	93	32.61	0	0.00	32.59	93	21,746	0.43%
2021/10/07	32	32.47	0	0.00	32.57	32	21,631	0.15%
2021/10/06	10.8	31.87	0	0.00	31.88	10.8	20,959	0.05%
2021/10/05	19.5	31.63	0	0.00	31.96	19.5	20,585	0.09%
2021/10/04	21.3	31.93	0	0.00	31.84	21.3	20,219	0.11%
2021/10/01	43.9	32.28	1	32.35	32.26	42.9	19,474	0.22%
2021/09/30	13	32.66	0	0.00	32.77	13	18,345	0.07%
2021/09/29	31.9	32.66	0	0.00	32.70	31.9	18,174	0.18%
2021/09/28	2.5	32.98	1	33.05	33.08	1.5	17,606	0.01%
2021/09/27	1.4	33.32	0	0.00	33.30	1.4	17,512	0.01%
2021/09/24	0.3	33.35	0	0.00	33.30	0.3	17,887	0.00%
2021/09/22	22.3	32.80	0	0.00	32.90	22.3	17,894	0.12%
2021/09/17	1	33.39	0	0.00	33.42	1	17,382	0.01%
2021/09/16	2.1	33.26	0	0.00	33.28	2.1	17,370	0.01%
2021/09/15	3.2	33.27	0	0.00	33.33	3.2	17,219	0.02%
2021/09/14	20.3	33.39	0	0.00	33.36	20.3	17,241	0.12%
2021/09/13	2	33.40	0	0.00	33.41	2	17,264	0.01%
2021/09/10	1.2	33.07	0	0.00	33.22	1.2	17,282	0.01%
2021/09/09	1	32.66	2	32.95	32.94	-1	17,241	-0.01%
2021/09/08	29.4	32.90	0	0.00	32.80	29.4	17,202	0.17%
2021/09/07	0.5	33.10	3	33.14	33.16	-2.5	16,852	-0.01%
2021/09/06	3.5	33.11	42	33.29	33.07	-38.5	16,790	-0.23%
2021/09/03	1.1	33.24	0	0.00	33.24	1.1	16,600	0.01%
2021/09/02	9.1	33.17	6	33.33	33.16	3.1	16,607	0.02%
2021/09/01	2	33.39	7	33.40	33.39	-5	16,552	-0.03%
2021/08/31	10.1	33.09	0	0.00	33.38	10.1	16,476	0.06%
2021/08/30	1	33.20	0	0.00	33.29	1	16,532	0.01%
2021/08/27	3	33.01	0	0.00	33.11	3	16,504	0.02%
2021/08/26	6.4	32.85	0	0.00	32.99	6.4	16,452	0.04%
2021/08/25	5	32.93	5	32.93	33.00	0	16,281	0.00%
2021/08/24	10.2	32.74	3	32.72	32.80	7.2	16,383	0.04%
2021/08/23	3.3	32.82	4	32.83	32.88	-0.7	16,186	0.00%
2021/08/20	9.6	32.20	0	0.00	32.26	9.6	16,057	0.06%
2021/08/19	22.6	32.46	3.1	32.34	32.32	19.5	15,784	0.12%
2021/08/18	10.3	32.61	0	0.00	33.07	10.3	15,181	0.07%
2021/08/17	15.7	32.63	0	0.00	32.53	15.7	14,907	0.11%
2021/08/16	19.9	32.86	0	0.00	32.86	19.9	14,707	0.14%
2021/08/13	4.2	33.40	3	33.34	33.27	1.2	14,056	0.01%
2021/08/12	3.1	33.45	0	0.00	33.51	3.1	13,851	0.02%
2021/08/11	14.3	33.40	0	0.00	33.49	14.3	13,905	0.10%
2021/08/10	13.3	33.81	0	0.00	33.79	13.3	13,704	0.10%
2021/08/09	5.1	34.01	6	34.05	34.10	-0.9	14,439	-0.01%
2021/08/06	0.1	34.20	0	0.00	34.25	0.1	14,660	0.00%
2021/08/05	5.1	34.23	3.1	34.16	34.20	2	15,367	0.01%
2021/08/04	1	34.33	2	34.24	34.35	-1	16,712	-0.01%
2021/08/03	1	34.09	0.1	34.10	34.15	1	17,432	0.01%
2021/08/02	13.2	33.75	1.2	33.82	34.00	12	17,428	0.07%
2021/07/30	2	33.93	0	0.00	33.90	2	17,250	0.01%
2021/07/29	3	33.88	0	0.00	34.10	3	17,094	0.02%
2021/07/28	7.9	33.63	4	33.57	33.89	3.9	17,359	0.02%
2021/07/27	2.4	34.15	0	0.00	34.07	2.4	17,372	0.01%
2021/07/26	2	34.45	6	34.64	34.50	-4	17,260	-0.02%
2021/07/23	13	34.32	0	0.00	34.47	13	17,212	0.08%
2021/07/22	5.2	34.10	3	34.13	34.21	2.2	17,183	0.01%
2021/07/21	29.7	34.10	1	34.86	34.13	28.7	16,996	0.17%
2021/07/20	8.5	34.73	1	34.52	34.56	7.5	16,353	0.05%
2021/07/19	2.1	35.09	4	35.04	35.14	-1.9	16,195	-0.01%
2021/07/16	2.9	34.99	0	0.00	35.12	2.9	16,301	0.02%
2021/07/15	6.5	34.70	2	34.70	34.98	4.5	16,244	0.03%
2021/07/14	8.9	34.51	0	0.00	34.48	8.9	16,238	0.05%
2021/07/13	12.8	34.91	0	0.00	34.85	12.8	16,009	0.08%
2021/07/12	2.1	35.30	1.1	35.65	35.27	1	15,934	0.01%
2021/07/09	3.3	35.45	0	0.00	35.44	3.3	15,733	0.02%
2021/07/08	10.1	35.78	29	35.73	35.80	-18.9	15,796	-0.12%
2021/07/07	2.2	35.72	2	35.56	35.61	0.2	15,802	0.00%
2021/07/06	1	35.93	0	0.00	35.91	1	15,704	0.01%
2021/07/05	2.1	35.54	0.2	35.55	35.69	1.9	15,631	0.01%
2021/07/02	2	35.11	3.8	35.16	35.20	-1.8	15,550	-0.01%
2021/07/01	2	35.25	0	0.00	35.00	2	15,473	0.01%
2021/06/30	0.1	34.99	8	34.98	35.00	-7.9	15,037	-0.05%
2021/06/29	2.2	34.75	0	0.00	34.80	2.2	15,029	0.01%
2021/06/28	11.1	35.07	0	0.00	35.10	11.1	15,068	0.07%
2021/06/25	0	34.87	7	34.77	34.74	-7	15,000	-0.05%
2021/06/24	1	34.50	0	0.00	34.66	1	15,045	0.01%
2021/06/23	10	34.40	1	34.46	34.45	9	15,186	0.06%
2021/06/22	4	34.50	0	0.00	34.43	4	15,168	0.03%
2021/06/21	14.2	34.59	0	0.00	34.55	14.2	15,124	0.09%
2021/06/18	0	34.95	0	0.00	34.91	0	15,026	0.00%
2021/06/17	18	34.66	0	0.00	34.90	18	15,116	0.12%
2021/06/16	3.1	34.58	0	0.00	34.78	3.1	15,232	0.02%
2021/06/15	0.1	34.66	1	34.59	34.65	-0.9	15,274	-0.01%
2021/06/11	1	34.56	1	34.63	34.55	0	15,354	0.00%
2021/06/10	3	34.47	1	34.43	34.60	2	15,462	0.01%
2021/06/09	1.3	34.50	0	0.00	34.45	1.3	15,529	0.01%
2021/06/08	2.2	34.62	1	34.60	34.65	1.2	15,624	0.01%
2021/06/07	8.1	34.54	0	0.00	34.72	8.1	15,739	0.05%
2021/06/04	5.3	34.76	2	34.74	34.77	3.3	15,681	0.02%
2021/06/03	4	34.93	0	0.00	34.95	4	15,696	0.03%
2021/06/02	3.1	34.95	30	34.93	34.96	-27	15,809	-0.17%
2021/06/01	7.5	34.82	5.6	34.90	35.06	1.9	15,858	0.01%
2021/05/31	1.5	34.70	1.2	34.75	34.75	0.2	15,721	0.00%
2021/05/27	0	34.03	0	0.00	34.28	0	15,767	0.00%
2021/05/26	0.1	34.36	0	0.00	34.32	0.1	15,811	0.00%
2021/05/25	7	34.26	15	34.29	34.34	-8	15,861	-0.05%
2021/05/24	2.1	33.92	2	33.74	34.05	0.1	15,943	0.00%
2021/05/21	0	33.89	0	0.00	34.00	0	15,870	0.00%
2021/05/20	1	33.91	0	0.00	33.86	1	15,950	0.01%
2021/05/19	3	33.98	11	34.01	34.10	-8	15,867	-0.05%
2021/05/18	31	33.39	6.1	33.52	34.01	24.9	15,921	0.16%
2021/05/17	20.2	32.60	15	32.54	32.75	5.2	15,879	0.03%
2021/05/14	3.3	33.62	8	33.90	33.65	-4.7	14,792	-0.03%
2021/05/13	10	33.26	4	32.92	33.40	6	14,460	0.04%
2021/05/12	20.1	33.19	7	33.94	33.50	13.1	13,679	0.10%
2021/05/11	79	34.79	22	34.79	34.70	57	12,332	0.46%
2021/05/10	4.3	35.83	1	35.88	35.88	3.3	11,676	0.03%
2021/05/07	5	35.62	25	35.55	35.72	-20	11,778	-0.17%
2021/05/06	5.2	35.36	5	35.53	35.30	0.2	11,877	0.00%
2021/05/05	6	35.57	1	35.63	35.35	5	11,916	0.04%
2021/05/04	1	35.02	15.4	35.21	35.30	-14.4	11,516	-0.13%
2021/05/03	1	36.00	3	36.07	35.91	-2	11,089	-0.02%
2021/04/29	3	36.08	22	35.97	36.12	-19	11,039	-0.17%
2021/04/28	1	35.93	2	35.96	35.98	-1	11,127	-0.01%
2021/04/26	3	35.80	0.1	35.81	35.99	2.9	11,527	0.03%
2021/04/23	21.2	35.20	2	35.14	35.30	19.2	11,671	0.16%
2021/04/22	2	35.62	0.3	35.40	35.40	1.7	11,800	0.01%
2021/04/21	0.6	35.38	5	35.31	35.53	-4.4	12,099	-0.04%
2021/04/20	1	35.34	1	35.25	35.33	0	12,400	0.00%
2021/04/19	3	35.17	2	35.15	35.20	1	12,466	0.01%
2021/04/16	1	34.88	1	34.85	34.94	0	12,623	0.00%
2021/04/15	6	34.37	1	34.49	34.50	5	12,665	0.04%
2021/04/14	7	34.17	8	34.35	34.35	-1	13,099	-0.01%
2021/04/13	6.2	34.58	0	0.00	34.47	6.2	13,191	0.05%
2021/04/12	9	34.69	10	34.71	34.69	-1	13,479	-0.01%
2021/04/09	6	34.68	1	34.74	34.70	5	13,634	0.04%
2021/04/08	4.1	34.70	1	34.70	34.75	3.1	13,861	0.02%
2021/04/07	1	34.71	1	34.71	34.71	0	13,924	0.00%
2021/04/06	8	34.78	0	0.00	34.74	8	13,991	0.06%
2021/04/01	3.2	34.60	12	34.62	34.61	-8.8	14,051	-0.06%
2021/03/31	2	34.70	5	34.76	34.63	-3	14,126	-0.02%
2021/03/30	3.1	34.38	6	34.35	34.60	-3	13,963	-0.02%
2021/03/29	0	0.00	1	34.31	34.34	-1	14,041	-0.01%
2021/03/26	2.1	33.75	1	33.79	33.80	1.1	14,091	0.01%
2021/03/25	3	33.58	15	33.66	33.66	-12	14,089	-0.09%
2021/03/24	1	33.57	0	0.00	33.65	1	14,064	0.01%
2021/03/23	2.1	33.68	1	33.62	33.66	1.1	14,047	0.01%
2021/03/22	8.5	33.57	3	33.57	33.60	5.5	14,115	0.04%
2021/03/19	9.1	33.38	15	33.45	33.60	-5.9	14,304	-0.04%
2021/03/18	3	33.32	4	33.52	33.53	-1	14,273	-0.01%
2021/03/17	2	32.96	4	32.96	32.95	-2	14,394	-0.01%
2021/03/16	8	32.98	20	32.99	32.99	-12	14,595	-0.08%
2021/03/15	1.1	32.69	1	32.70	32.74	0.1	14,896	0.00%
2021/03/12	0.2	32.37	0	0.00	32.43	0.2	15,119	0.00%
2021/03/11	17	32.27	2	32.31	32.33	15	15,393	0.10%
2021/03/10	7	32.13	5	32.13	32.10	2	15,574	0.01%
2021/03/09	0.2	31.95	0	0.00	32.00	0.2	15,641	0.00%
2021/03/08	0	0.00	1.3	32.00	32.00	-1.3	15,766	-0.01%
2021/03/05	2	31.59	0	0.00	31.80	2	15,693	0.01%
2021/03/04	1	31.78	0	0.00	31.80	1	15,709	0.01%
2021/03/03	2	31.85	1	31.80	31.93	1	15,785	0.01%
2021/03/02	1	31.95	3.5	32.06	31.90	-2.5	15,732	-0.02%
2021/02/26	1.1	31.90	1	31.92	31.90	0.1	15,774	0.00%
2021/02/25	2	31.97	3	31.96	32.01	-1	15,760	-0.01%
2021/02/24	5	31.81	0	0.00	31.80	5	15,763	0.03%
2021/02/23	0	0.00	8	31.54	31.80	-8	15,634	-0.05%
2021/02/22	1.6	31.41	5	31.36	31.50	-3.4	15,506	-0.02%
2021/02/19	1.1	30.95	4	31.04	31.12	-2.9	15,365	-0.02%
2021/02/18	0.1	31.14	1	31.00	31.13	-0.9	15,500	-0.01%
2021/02/17	6	30.95	33	30.90	31.00	-27	15,543	-0.17%
2021/02/05	2	30.56	0	0.00	30.55	2	15,356	0.01%
2021/02/04	1	30.52	0	0.00	30.51	1	15,473	0.01%
2021/02/03	2.3	30.52	0	0.00	30.51	2.3	15,563	0.01%
2021/02/02	3	30.52	1	30.50	30.50	2	15,854	0.01%
2021/02/01	0	0.00	5	30.16	30.25	-5	16,075	-0.03%
2021/01/29	1.2	30.74	1	30.41	30.26	0.2	16,246	0.00%
2021/01/28	2	30.72	10	30.67	30.72	-8	16,201	-0.05%
2021/01/27	1	30.98	10	30.95	30.95	-9	16,259	-0.06%
2021/01/26	1	30.66	3	30.65	30.68	-2	16,164	-0.01%
2021/01/25	1	30.56	5	30.77	30.83	-4	16,491	-0.02%
2021/01/22	5	30.53	5	30.54	30.53	0	16,841	0.00%
2021/01/21	1.7	30.30	1	30.30	30.30	0.7	17,518	0.00%
2021/01/20	1.5	30.39	11.5	30.29	30.25	-10	19,146	-0.05%
2021/01/19	1	30.71	0	0.00	30.74	1	19,403	0.01%
2021/01/18	4	30.56	9	30.49	30.61	-5	19,634	-0.03%
2021/01/15	8	30.84	23	30.90	30.79	-15	19,548	-0.08%
2021/01/14	2.2	30.95	5	30.86	30.92	-2.8	19,520	-0.01%
2021/01/13	0	0.00	12	30.65	30.69	-12	19,429	-0.06%
2021/01/12	1	30.58	0	0.00	30.35	1	19,254	0.01%
2021/01/11	5	30.54	25	30.58	30.61	-20	19,281	-0.10%
2021/01/08	2	30.38	2	30.34	30.46	0	19,283	0.00%
2021/01/07	0	0.00	6	30.20	30.22	-6	19,236	-0.03%
2021/01/06	1	29.99	23	29.93	30.00	-22	18,861	-0.12%
2021/01/05	2	29.96	5	30.00	30.02	-3	18,702	-0.02%
2021/01/04	0	0.00	15	29.95	29.94	-15	18,639	-0.08%
2020/12/31	0.6	29.80	43	29.89	29.95	-42.4	18,552	-0.23%
2020/12/30	11	29.70	5	29.71	29.78	6	18,338	0.03%
2020/12/29	0	0.00	33.5	29.67	29.67	-33.5	18,326	-0.18%
2020/12/28	3	29.71	10	29.65	29.75	-7	18,329	-0.04%
2020/12/25	2	29.52	1	29.54	29.51	1	18,165	0.01%
2020/12/24	1	29.46	0	0.00	29.48	1	18,085	0.01%
2020/12/23	0	0.00	2	29.37	29.42	-2	18,156	-0.01%
2020/12/22	1.1	29.47	0	0.00	29.43	1.1	18,606	0.01%
2020/12/21	6.1	29.47	2.9	29.45	29.60	3.2	19,258	0.02%
2020/12/18	1	29.64	1	29.62	29.61	0	19,328	0.00%
2020/12/17	1	29.61	26	29.63	29.66	-25	19,561	-0.13%
2020/12/16	1	29.63	11	29.72	29.80	-10	19,561	-0.05%
2020/12/15	3	29.47	0	0.00	29.51	3	19,488	0.02%
2020/12/14	2	29.83	4	29.81	29.82	-2	19,302	-0.01%
2020/12/11	6	29.77	3	29.68	29.81	3	19,359	0.02%
2020/12/10	4	29.99	2	30.02	29.94	2	19,265	0.01%
2020/12/09	7	30.09	0	0.00	30.14	7	19,097	0.04%
2020/12/08	0.4	29.88	14.4	29.91	29.90	-14	18,695	-0.07%
2020/12/07	9.1	29.76	2.5	29.78	29.85	6.6	18,414	0.04%
2020/12/04	0.1	29.67	10	29.58	29.68	-9.9	18,251	-0.05%
2020/12/03	1	29.45	10	29.51	29.45	-9	18,137	-0.05%
2020/12/02	6	29.37	1	29.38	29.44	5	18,138	0.03%
2020/12/01	1	29.26	4	29.33	29.35	-3	18,131	-0.02%
2020/11/30	4	29.39	40	29.48	29.35	-36	18,213	-0.20%
2020/11/27	1	29.23	5	29.27	29.32	-4	18,098	-0.02%
2020/11/25	4	29.07	2	28.99	29.01	2	18,006	0.01%
2020/11/24	9	29.13	3	29.14	29.11	6	17,904	0.03%
2020/11/23	0	0.00	6	29.09	29.14	-6	17,841	-0.03%
2020/11/20	8	28.85	3	28.87	28.88	5	17,893	0.03%
2020/11/19	3	28.87	1	28.87	28.86	2	18,118	0.01%
2020/11/18	2	28.83	3.2	28.89	28.90	-1.2	18,250	-0.01%
2020/11/17	13	28.83	2	28.82	28.81	11	18,455	0.06%
2020/11/16	3.1	28.79	0	0.00	28.80	3.1	19,178	0.02%
2020/11/13	0	0.00	5	28.40	28.53	-5	18,963	-0.03%
2020/11/12	14	28.41	1	28.53	28.40	13	18,920	0.07%
2020/11/11	6	28.40	6	28.44	28.50	0	18,920	0.00%
2020/11/10	6.1	28.38	1	28.39	28.29	5.1	18,893	0.03%
2020/11/09	7	28.39	1	28.43	28.40	6	18,592	0.03%
2020/11/06	11.2	28.19	0	0.00	28.19	11.2	18,420	0.06%
2020/11/05	5	28.11	0	0.00	28.12	5	18,259	0.03%
2020/11/04	4	28.02	0	0.00	28.05	4	18,240	0.02%
2020/11/03	9.1	27.97	0	0.00	28.01	9.1	18,058	0.05%
2020/11/02	10	27.68	0	0.00	27.72	10	17,951	0.06%
2020/10/30	40.7	27.87	0	0.00	27.80	40.7	17,737	0.23%
2020/10/29	22.1	27.93	0	0.00	27.98	22.1	17,214	0.13%
2020/10/28	39	28.26	8	28.24	28.19	31	16,451	0.19%
2020/10/27	20	29.69	10	29.63	29.69	10	14,985	0.07%
2020/10/26	9	29.69	4	29.69	29.69	5	14,571	0.03%
2020/10/23	2	29.62	0	0.00	29.63	2	14,243	0.01%
2020/10/22	3	29.54	0	0.00	29.59	3	14,252	0.02%
2020/10/21	11	29.60	2	29.61	29.59	9	14,117	0.06%
2020/10/20	10	29.60	4.1	29.64	29.64	5.9	13,965	0.04%
2020/10/19	2	29.65	1	29.68	29.64	1	14,347	0.01%
2020/10/16	6.1	29.64	0	0.00	29.56	6.1	14,557	0.04%
2020/10/15	12	29.65	1	29.66	29.69	11	14,581	0.08%
2020/10/14	11	29.74	0	0.00	29.74	11	14,485	0.08%
2020/10/13	16	29.65	0	0.00	29.71	16	14,504	0.11%
2020/10/12	75	29.87	3	29.73	29.74	72	14,442	0.50%
2020/10/08	0	0.00	1	29.73	29.76	-1	14,174	-0.01%
2020/10/07	3	29.64	0	0.00	29.65	3	14,166	0.02%
2020/10/06	2	29.62	0	0.00	29.68	2	14,217	0.01%
2020/10/05	2	29.45	0	0.00	29.45	2	14,385	0.01%
2020/09/30	5	29.47	0	0.00	29.48	5	14,532	0.03%
2020/09/29	4	29.39	0	0.00	29.40	4	15,005	0.03%
2020/09/25	21	28.87	0	0.00	28.90	21	15,839	0.13%
2020/09/24	21	29.13	8	29.10	29.06	13	15,657	0.08%
2020/09/23	3	29.69	5	29.66	29.70	-2	15,278	-0.01%
2020/09/22	6	29.83	0	0.00	29.80	6	15,424	0.04%
2020/09/17	8	30.18	0	0.00	30.23	8	15,304	0.05%
2020/09/16	2	30.26	0	0.00	30.25	2	15,278	0.01%
2020/09/15	4	30.14	0	0.00	30.10	4	15,251	0.03%
2020/09/14	1	29.85	1	29.85	29.98	0	15,378	0.00%
2020/09/11	5	29.77	0	0.00	29.75	5	15,516	0.03%
2020/09/10	3	29.85	0	0.00	29.85	3	15,677	0.02%
2020/09/09	8	29.63	0	0.00	29.85	8	15,903	0.05%
2020/09/08	1	29.88	0	0.00	29.97	1	15,932	0.01%
2020/09/07	1	29.97	1	30.09	29.96	0	16,173	0.00%
2020/09/04	2	29.95	0	0.00	30.09	2	16,345	0.01%
2020/09/03	6	30.32	0	0.00	30.25	6	16,346	0.04%
2020/09/02	0.1	30.18	0	0.00	30.14	0.1	16,374	0.00%
2020/09/01	2	30.05	5.5	30.06	30.06	-3.5	16,665	-0.02%
2020/08/31	0	0.00	1	30.20	30.16	-1	16,971	-0.01%
2020/08/26	8	30.30	0.1	30.44	30.43	7.9	17,808	0.04%
2020/08/25	2	30.51	5	30.28	30.44	-3	17,900	-0.02%
2020/08/24	2	30.00	0	0.00	30.14	2	17,717	0.01%
2020/08/21	7	29.97	0	0.00	30.11	7	17,747	0.04%
2020/08/20	10	29.90	4	29.91	29.79	6	17,584	0.03%
2020/08/19	0	0.00	1	31.00	30.77	-1	17,106	-0.01%
2020/08/18	1	30.96	0	0.00	30.90	1	17,222	0.01%
2020/08/17	4	30.94	2	30.85	30.96	2	17,405	0.01%
2020/08/14	5	30.47	0	0.00	30.63	5	17,515	0.03%
2020/08/13	1	30.34	1	30.35	30.32	0	17,551	0.00%
2020/08/12	3	30.19	2	30.19	30.22	1	17,670	0.01%
2020/08/11	3	30.47	28	30.50	30.35	-25	17,800	-0.14%
2020/08/10	0	0.00	4	30.55	30.60	-4	17,852	-0.02%
2020/08/07	10	30.66	2	30.66	30.65	8	17,963	0.04%
2020/08/05	0	0.00	6	30.42	30.62	-6	18,150	-0.03%
2020/08/03	1	30.02	18	30.00	30.01	-17	18,203	-0.09%
2020/07/31	1	30.17	5	30.17	30.24	-4	18,362	-0.02%
2020/07/30	1	29.79	0	0.00	29.99	1	18,199	0.01%
2020/07/24	0	0.00	1	30.10	29.85	-1	19,177	-0.01%
2020/07/23	1	30.06	4	30.15	30.17	-3	19,226	-0.02%
2020/07/22	2	29.88	10	29.97	29.97	-8	19,001	-0.04%
2020/07/21	1	29.71	3	29.80	29.84	-2	18,618	-0.01%
2020/07/20	3	29.53	14	29.45	29.55	-11	18,471	-0.06%
2020/07/16	0.1	29.63	4	29.61	29.63	-3.9	18,912	-0.02%
2020/07/15	0	0.00	2	29.56	29.53	-2	19,020	-0.01%
2020/07/14	0	0.00	9	29.62	29.58	-9	19,474	-0.05%
2020/07/13	1	29.66	2	29.66	29.65	-1	19,664	-0.01%
2020/07/10	2	29.70	0	0.00	29.52	2	20,111	0.01%
2020/07/09	1	29.88	26	29.90	29.74	-25	20,149	-0.12%
2020/07/08	0	0.00	3	29.76	29.72	-3	20,104	-0.01%
2020/07/07	9	29.58	4	29.62	29.43	5	19,758	0.03%
2020/07/06	3.3	29.74	29	29.74	29.83	-25.7	19,831	-0.13%
2020/07/03	4	29.32	8	29.34	29.33	-4	19,848	-0.02%
2020/07/02	2	28.97	9	29.01	29.09	-7	19,919	-0.04%
2020/07/01	3	28.88	21	28.84	28.79	-18	19,835	-0.09%
2020/06/30	0	0.00	1	28.55	28.56	-1	19,720	-0.01%
2020/06/29	6	28.42	0	0.00	28.51	6	19,944	0.03%
2020/06/24	1	28.57	2	28.56	28.54	-1	20,125	0.00%
2020/06/23	4	28.55	2	28.54	28.54	2	20,752	0.01%
2020/06/19	5	28.63	6	28.65	28.56	-1	21,935	0.00%
2020/06/17	0	0.00	1	28.46	28.46	-1	22,778	0.00%
2020/06/16	1	28.38	5	28.36	28.45	-4	23,966	-0.02%
2020/06/15	6	28.28	6	28.27	28.13	0	25,896	0.00%
2020/06/12	6	28.16	14	27.94	28.29	-8	26,870	-0.03%
2020/06/11	14	28.68	2	28.53	28.43	12	28,066	0.04%
2020/06/10	1	28.74	13	28.86	28.86	-12	29,208	-0.04%
2020/06/09	4	28.89	2	28.89	28.84	2	31,585	0.01%
2020/06/08	7	28.87	2	28.90	28.88	5	33,932	0.01%
2020/06/05	2	28.74	11	28.79	28.80	-9	34,209	-0.03%
2020/06/04	2	28.56	16	28.67	28.67	-14	34,954	-0.04%
2020/06/03	0	0.00	12	28.49	28.48	-12	36,194	-0.03%
2020/06/02	5	28.20	15	28.18	28.17	-10	36,074	-0.03%
2020/06/01	12	28.02	2	28.04	28.05	10	36,099	0.03%
2020/05/29	5	27.79	0	0.00	27.86	5	36,125	0.01%
2020/05/28	1	27.84	1	27.93	27.90	0	36,417	0.00%
2020/05/27	6	27.88	0	0.00	27.85	6	36,930	0.02%
2020/05/26	13	27.82	18	27.79	27.82	-5	37,686	-0.01%
2020/05/25	5	27.37	4	27.44	27.50	1	37,769	0.00%
2020/05/22	20	27.55	0	0.00	27.45	20	37,724	0.05%
2020/05/21	1	27.64	2	27.60	27.63	-1	37,673	0.00%
2020/05/20	2	27.48	11	27.49	27.48	-9	37,414	-0.02%
2020/05/19	6	27.43	2	27.45	27.43	4	37,371	0.01%
2020/05/18	1	27.20	0	0.00	27.25	1	37,373	0.00%
2020/05/15	1	27.41	15	27.55	27.43	-14	37,286	-0.04%
2020/05/14	9	27.52	2	27.56	27.48	7	37,309	0.02%
2020/05/13	1	27.59	11	27.70	27.75	-10	37,221	-0.03%
2020/05/12	1	27.54	11	27.60	27.55	-10	37,202	-0.03%
2020/05/11	9	27.64	22	27.62	27.66	-13	37,225	-0.03%
2020/05/08	5	27.56	4	27.56	27.50	1	37,125	0.00%
2020/05/07	1	27.38	27	27.50	27.40	-26	37,179	-0.07%
2020/05/06	1	27.33	5.1	27.32	27.32	-4.1	37,098	-0.01%
2020/05/05	0	0.00	8	27.35	27.33	-8	37,146	-0.02%
2020/05/04	13	27.01	13	27.11	27.09	0	37,105	0.00%
2020/04/30	4	27.41	13	27.40	27.46	-9	36,925	-0.02%
2020/04/29	5	27.06	11	27.09	27.07	-6	37,079	-0.02%
2020/04/28	2	26.85	1	26.97	26.91	1	37,392	0.00%
2020/04/27	6	26.56	0	0.00	26.79	6	39,171	0.02%
2020/04/23	0	0.00	1	26.28	26.34	-1	38,981	0.00%
2020/04/22	6	25.78	6	26.00	26.23	0	38,900	0.00%
2020/04/21	16	26.30	1	26.32	26.10	15	38,703	0.04%
2020/04/20	9	26.53	11	26.56	26.60	-2	38,276	-0.01%
2020/04/17	27	26.69	37	26.78	26.50	-10	38,143	-0.03%
2020/04/16	7	26.28	26	26.29	26.44	-19	37,641	-0.05%
2020/04/15	6	26.37	11	26.41	26.47	-5	37,489	-0.01%
2020/04/14	12	25.91	6	25.97	26.05	6	37,155	0.02%
2020/04/13	1	25.70	11	25.64	25.68	-10	37,244	-0.03%
2020/04/10	15	25.67	1	25.71	25.73	14	37,181	0.04%
2020/04/09	14	25.71	71	25.71	25.65	-57	37,221	-0.15%
2020/04/08	18	25.39	23	25.69	25.77	-5	36,867	-0.01%
2020/04/07	51	25.20	4	25.21	25.22	47	36,353	0.13%
2020/04/06	12	24.64	10	24.69	24.84	2	36,110	0.01%
2020/04/01	11	24.50	3	24.52	24.52	8	35,797	0.02%
2020/03/31	7	24.49	2	24.49	24.49	5	35,582	0.01%
2020/03/30	7	24.09	5	23.88	24.32	2	35,350	0.01%
2020/03/27	11	24.64	33	24.53	24.35	-22	35,016	-0.06%
2020/03/26	4	24.18	8	23.97	24.26	-4	34,321	-0.01%
2020/03/25	49	24.22	9	24.26	24.09	40	33,888	0.12%
2020/03/24	13	23.35	9	23.35	23.38	4	33,068	0.01%
2020/03/23	8	22.52	0	0.00	22.49	8	32,600	0.02%
2020/03/20	33	22.96	26	22.90	23.28	7	31,861	0.02%
2020/03/19	57	22.16	14	22.10	21.85	43	30,566	0.14%
2020/03/18	25	23.62	3	23.54	23.29	22	28,445	0.08%
2020/03/17	65	23.78	4	24.00	23.67	61	27,264	0.22%
2020/03/16	42	24.67	6	24.85	24.41	36	25,639	0.14%
2020/03/13	81	24.31	0	0.00	25.29	81	24,153	0.34%
2020/03/12	63	26.06	0	0.00	25.93	63	21,637	0.29%
2020/03/11	15	27.14	1	27.35	26.97	14	19,241	0.07%
2020/03/10	14.1	26.94	57	26.86	27.25	-42.9	18,794	-0.23%
2020/03/09	33	27.37	6	27.39	27.25	27	17,707	0.15%
2020/03/06	34	27.90	0	0.00	27.88	34	16,214	0.21%
2020/03/05	5	28.04	1	28.01	28.10	4	16,065	0.02%
2020/03/04	8	27.82	5	27.80	27.86	3	16,235	0.02%
2020/03/03	11	28.01	6	28.11	27.93	5	15,926	0.03%
2020/03/02	42	27.71	5	27.63	27.75	37	15,541	0.24%
2020/02/27	33	27.98	10	28.23	27.90	23	14,821	0.16%
2020/02/26	9	28.39	3	28.48	28.30	6	13,985	0.04%
2020/02/25	2	28.48	0	0.00	28.67	2	13,480	0.01%
2020/02/24	8	28.67	0	0.00	28.70	8	13,484	0.06%
2020/02/21	1	28.86	0	0.00	28.90	1	13,361	0.01%
2020/02/20	1	28.97	0	0.00	28.93	1	13,388	0.01%
2020/02/19	1	28.81	6	28.95	28.96	-5	13,416	-0.04%
2020/02/18	5	28.76	0	0.00	28.80	5	13,342	0.04%
2020/02/17	8	28.68	3	28.80	28.80	5	13,204	0.04%
2020/02/14	1	28.67	7	28.72	28.79	-6	13,043	-0.05%
2020/02/13	11	28.72	0	0.00	28.64	11	12,980	0.08%
2020/02/12	0	0.00	3	28.48	28.56	-3	13,444	-0.02%
2020/02/11	2	28.27	1	28.30	28.34	1	13,351	0.01%
2020/02/10	2	27.99	0	0.00	28.14	2	13,445	0.01%
2020/02/07	5	28.26	1	28.20	28.23	4	13,453	0.03%
2020/02/06	2	28.26	0	0.00	28.44	2	13,474	0.01%
2020/02/05	6	28.09	0	0.00	28.08	6	13,426	0.04%
2020/02/04	4	27.87	12	28.01	28.12	-8	13,381	-0.06%
2020/02/03	11	27.28	10	27.65	27.74	1	13,397	0.01%
2020/01/31	8	27.92	10	27.93	27.92	-2	12,821	-0.02%
2020/01/30	57	27.81	2	28.02	27.70	55	12,492	0.44%
2020/01/20	1	29.20	0	0.00	29.19	1	10,664	0.01%
2020/01/17	0	0.00	3	29.17	29.16	-3	10,913	-0.03%
2020/01/16	2	29.02	0	0.00	29.10	2	11,189	0.02%
2020/01/15	1	29.05	0	0.00	29.01	1	12,641	0.01%
2020/01/14	1	28.99	5	28.91	29.02	-4	13,051	-0.03%
2020/01/10	11	28.70	0	0.00	28.69	11	13,569	0.08%
2020/01/09	1	28.70	10	28.73	28.70	-9	13,606	-0.07%
2020/01/08	3	28.48	3	28.35	28.50	0	13,583	0.00%
2020/01/07	1	28.59	40	28.75	28.69	-39	13,478	-0.29%
2020/01/03	6.2	29.09	2	29.06	29.18	4.2	13,373	0.03%
2020/01/02	1	29.09	12	29.09	29.09	-11	13,410	-0.08%
2019/12/31	0	0.00	1	28.98	28.97	-1	13,889	-0.01%
2019/12/30	10	28.99	3	29.01	29.00	7	13,762	0.05%
2019/12/26	0	0.00	11	28.89	28.86	-11	13,505	-0.08%
2019/12/25	0	0.00	1	28.83	28.83	-1	13,511	-0.01%
2019/12/24	0	0.00	1	28.72	28.74	-1	13,535	-0.01%
2019/12/23	1	28.71	3	28.74	28.72	-2	13,547	-0.01%
2019/12/20	1	28.80	10	28.79	28.80	-9	13,527	-0.07%
2019/12/19	1	28.69	5	28.65	28.69	-4	13,545	-0.03%
2019/12/17	15	28.64	1	28.65	28.71	14	13,549	0.10%
2019/12/16	5	28.56	15	28.57	28.57	-10	13,469	-0.07%
2019/12/13	1	28.40	0	0.00	28.37	1	13,377	0.01%
2019/12/12	2	28.29	7	28.31	28.31	-5	13,384	-0.04%
2019/12/11	0	0.00	4	28.21	28.21	-4	13,328	-0.03%
2019/12/09	3	28.22	1	28.20	28.21	2	13,528	0.01%
2019/12/06	22	28.16	1	28.11	28.13	21	13,516	0.16%
2019/12/05	1	28.03	0	0.00	28.03	1	13,450	0.01%
2019/12/03	1	27.60	0	0.00	27.92	1	13,692	0.01%
2019/12/02	6	27.63	4	27.65	27.65	2	13,797	0.01%
2019/11/29	9	27.77	6	27.89	27.75	3	13,635	0.02%
2019/11/28	1	28.03	1	28.01	28.03	0	13,452	0.00%
2019/11/26	0	0.00	30	28.11	28.06	-30	13,631	-0.22%
2019/11/25	6	27.98	1	28.01	27.99	5	13,586	0.04%
2019/11/22	1	28.00	0	0.00	28.01	1	13,516	0.01%
2019/11/21	2	27.88	7	27.87	28.00	-5	13,703	-0.04%
2019/11/20	2	28.09	4	28.09	28.09	-2	13,558	-0.01%
2019/11/18	11	28.01	11	27.99	28.05	0	13,457	0.00%
2019/11/15	0	0.00	2	27.87	27.88	-2	13,347	-0.01%
2019/11/13	1	27.73	1	27.80	27.79	0	13,284	0.00%
2019/11/12	1	27.73	0	0.00	27.74	1	13,309	0.01%
2019/11/11	10.5	27.52	0	0.00	27.50	10.5	13,273	0.08%
2019/11/08	3.5	27.86	0	0.00	27.88	3.5	12,640	0.03%
2019/11/07	5	27.78	0	0.00	27.80	5	12,608	0.04%
2019/11/06	8	27.93	0	0.00	27.93	8	12,524	0.06%
2019/11/05	6	28.01	9	27.99	28.03	-3	12,445	-0.02%
2019/11/04	6	27.70	0	0.00	27.84	6	12,571	0.05%
2019/11/01	2	27.58	2	27.50	27.63	0	12,668	0.00%
2019/10/31	7	27.61	39	27.58	27.58	-32	12,802	-0.25%
2019/10/30	0	0.00	1	27.61	27.65	-1	12,593	-0.01%
2019/10/29	9	27.66	6	27.63	27.62	3	12,476	0.02%
2019/10/28	9	27.70	3	27.70	27.70	6	12,149	0.05%
2019/10/25	12	27.62	3	27.67	27.60	9	11,944	0.08%
2019/10/24	12.5	27.62	0	0.00	27.65	12.5	11,625	0.11%
2019/10/23	47	27.50	1	27.50	27.54	46	11,355	0.41%
2019/10/22	17	29.00	12	29.03	29.03	5	9,885	0.05%
2019/10/21	17	28.93	0	0.00	28.95	17	9,478	0.18%
2019/10/18	3	28.84	0.1	28.85	28.82	2.9	8,991	0.03%
2019/10/17	13	28.56	0	0.00	28.70	13	8,831	0.15%
2019/10/16	3	28.50	0	0.00	28.51	3	8,735	0.03%
2019/10/15	2	28.50	0	0.00	28.45	2	8,666	0.02%
2019/10/14	25	28.52	0	0.00	28.52	25	8,593	0.29%
2019/10/09	6	28.33	0	0.00	28.28	6	8,581	0.07%
2019/10/08	2	28.51	2	28.46	28.44	0	8,493	0.00%
2019/10/07	18	28.42	0	0.00	28.42	18	8,511	0.21%
2019/10/04	0	0.00	1.5	28.13	28.14	-1.5	7,917	-0.02%
2019/10/03	1	28.00	0	0.00	28.12	1	7,926	0.01%
2019/09/27	4	27.90	0	0.00	27.88	4	7,986	0.05%
2019/09/26	1	28.15	10	28.27	28.15	-9	7,928	-0.11%
2019/09/24	7	28.30	1	28.29	28.33	6	8,100	0.07%
2019/09/23	4	28.05	8	28.10	28.12	-4	8,000	-0.05%
2019/09/20	0	0.00	1	27.98	27.98	-1	7,850	-0.01%
2019/09/19	1	28.00	1	28.02	27.97	0	7,861	0.00%
2019/09/18	0	0.00	1	28.04	28.05	-1	7,862	-0.01%
2019/09/17	3	28.00	11	27.99	28.00	-8	7,859	-0.10%
2019/09/16	1	27.95	0	0.00	27.94	1	7,809	0.01%
2019/09/12	1	27.92	2	27.99	27.92	-1	7,861	-0.01%
2019/09/11	4	27.85	0	0.00	27.81	4	7,833	0.05%
2019/09/09	1	27.81	1	27.87	27.77	0	7,727	0.00%
2019/09/06	3	27.87	5	27.78	27.83	-2	7,701	-0.03%
2019/09/05	0	0.00	11	27.72	27.71	-11	7,572	-0.15%
2019/09/04	3	27.48	4	27.51	27.54	-1	7,409	-0.01%
2019/09/03	2	27.41	24	27.42	27.40	-22	7,314	-0.30%
2019/09/02	1	27.44	16	27.40	27.44	-15	7,237	-0.21%
2019/08/30	1	27.30	3	27.30	27.25	-2	7,220	-0.03%
2019/08/29	4	26.98	5	26.99	27.00	-1	7,036	-0.01%
2019/08/27	3	26.96	0	0.00	26.96	3	7,234	0.04%
2019/08/26	28	26.83	0	0.00	26.88	28	7,350	0.38%
2019/08/23	5	27.01	0	0.00	27.02	5	7,298	0.07%
2019/08/22	10	27.03	0	0.00	27.02	10	7,477	0.13%
2019/08/21	1	27.05	0	0.00	27.05	1	7,546	0.01%
2019/08/19	1	27.01	0	0.00	27.03	1	8,017	0.01%
2019/08/16	6	26.89	3	26.89	26.95	3	8,497	0.04%
2019/08/12	0	0.00	1	26.90	26.90	-1	9,379	-0.01%
2019/08/07	7	26.47	2	26.46	26.43	5	9,640	0.05%
2019/08/06	5	26.34	0	0.00	26.52	5	9,836	0.05%
2019/08/05	1	26.60	0	0.00	26.60	1	9,910	0.01%
2019/08/02	1	26.89	10	26.84	26.85	-9	9,881	-0.09%
2019/08/01	10	27.07	7	27.10	27.10	3	9,867	0.03%
2019/07/31	2	27.24	25	27.14	27.20	-23	9,844	-0.23%
2019/07/30	6	27.37	1	27.28	27.29	5	9,832	0.05%
2019/07/29	7	27.37	0	0.00	27.37	7	9,985	0.07%
2019/07/26	7	27.40	1	27.41	27.40	6	10,002	0.06%
2019/07/25	2	27.41	0	0.00	27.47	2	9,973	0.02%
2019/07/24	7	27.33	0	0.00	27.28	7	9,839	0.07%
2019/07/23	0	0.00	2	27.16	27.24	-2	9,743	-0.02%
2019/07/22	8	27.11	2	27.11	27.11	6	9,640	0.06%
2019/07/18	1	27.10	0	0.00	27.06	1	9,668	0.01%
2019/07/17	0	0.00	3	27.14	27.14	-3	9,614	-0.03%
2019/07/16	5	27.26	3	27.26	27.26	2	9,616	0.02%
2019/07/12	0	0.00	22	27.25	27.16	-22	9,519	-0.23%
2019/07/11	0	0.00	1	27.08	27.11	-1	9,417	-0.01%
2019/07/08	0	0.00	30	26.97	26.96	-30	9,386	-0.32%
2019/07/01	10	26.90	1	26.91	26.95	9	9,701	0.09%
2019/06/27	25	26.63	0	0.00	26.61	25	9,642	0.26%
2019/06/26	1	26.41	1	26.47	26.43	0	9,628	0.00%
2019/06/25	1	26.47	0	0.00	26.47	1	9,602	0.01%
2019/06/21	1	26.57	17	26.58	26.52	-16	9,504	-0.17%
2019/06/20	0	0.00	6	26.61	26.61	-6	9,474	-0.06%
2019/06/19	22	26.31	1	26.32	26.47	21	9,490	0.22%
2019/06/18	1	26.06	0	0.00	26.06	1	9,486	0.01%
2019/06/17	1	25.96	0	0.00	26.05	1	9,491	0.01%
2019/06/13	1	25.98	0	0.00	26.01	1	9,632	0.01%
2019/06/12	1	26.00	26	26.00	26.10	-25	9,561	-0.26%
2019/06/06	3.1	25.70	0	0.00	25.69	3.1	9,425	0.03%
2019/06/05	13	25.81	0	0.00	25.81	13	9,293	0.14%
2019/06/04	3	25.78	10	25.77	25.76	-7	9,308	-0.08%
2019/06/03	2.1	25.83	0	0.00	25.84	2.1	9,261	0.02%
2019/05/31	1	25.90	2	25.89	25.94	-1	9,166	-0.01%
2019/05/30	26	25.47	0	0.00	25.58	26	9,109	0.29%
2019/05/29	5	25.38	0	0.00	25.39	5	9,105	0.05%
2019/05/28	6	25.43	2	25.47	25.50	4	9,002	0.04%
2019/05/27	5	25.40	0	0.00	25.45	5	9,012	0.06%
2019/05/24	1	25.41	0	0.00	25.44	1	8,978	0.01%
2019/05/23	15	25.45	0	0.00	25.44	15	8,938	0.17%
2019/05/22	2	25.78	3	25.86	25.79	-1	8,554	-0.01%
2019/05/21	2	25.75	0	0.00	25.76	2	8,558	0.02%
2019/05/20	3	25.57	3	25.58	25.70	0	8,317	0.00%
2019/05/17	20	25.73	1	25.93	25.70	19	8,142	0.23%
2019/05/16	16	26.06	0	0.00	25.92	16	7,872	0.20%
2019/05/15	3	26.24	0	0.00	26.18	3	7,697	0.04%
2019/05/14	3	25.81	0	0.00	26.07	3	7,656	0.04%
2019/05/13	10	26.12	10	26.45	26.09	0	7,409	0.00%
2019/05/10	3	26.57	0	0.00	26.55	3	7,083	0.04%
2019/05/09	3	26.90	0	0.00	26.74	3	6,862	0.04%
2019/05/08	1	27.13	0	0.00	27.20	1	6,628	0.02%
2019/05/07	1	27.25	0	0.00	27.26	1	6,768	0.01%
2019/05/03	11	27.41	0	0.00	27.56	11	6,823	0.16%
2019/04/30	1	27.21	0	0.00	27.35	1	6,847	0.01%
2019/04/29	0	0.00	2	27.29	27.35	-2	6,855	-0.03%
2019/04/26	1	27.50	0	0.00	27.52	1	6,893	0.01%
2019/04/25	0	0.00	5	27.62	27.65	-5	6,895	-0.07%
2019/04/23	1.1	27.35	0	0.00	27.36	1.1	6,843	0.02%
2019/04/19	1	27.32	2	27.45	27.35	-1	6,797	-0.01%
2019/04/16	2	27.24	0	0.00	27.25	2	6,569	0.03%
2019/04/11	0	0.00	20	26.98	26.89	-20	6,849	-0.29%
2019/04/10	0	0.00	3	26.94	26.97	-3	6,895	-0.04%
2019/04/09	0	0.00	3	27.03	27.02	-3	6,835	-0.04%
2019/04/08	0	0.00	4	26.93	26.93	-4	6,633	-0.06%
2019/04/03	1	26.74	14	26.76	26.73	-13	6,721	-0.19%
2019/04/02	1	26.58	0	0.00	26.58	1	6,770	0.01%
2019/04/01	0	0.00	1	26.58	26.51	-1	6,747	-0.01%
2019/03/29	0	0.00	22	26.32	26.40	-22	6,645	-0.33%
2019/03/28	5	26.23	0	0.00	26.24	5	6,603	0.08%
2019/03/27	1	26.28	0	0.00	26.28	1	6,599	0.02%
2019/03/25	0	0.00	3	26.10	26.10	-3	6,812	-0.04%
2019/03/22	0	0.00	7	26.36	26.37	-7	6,765	-0.10%
2019/03/21	0	0.00	10	26.30	26.37	-10	6,637	-0.15%
2019/03/20	0	0.00	3	26.19	26.20	-3	6,477	-0.05%
2019/03/19	0	0.00	1	26.23	26.22	-1	6,474	-0.02%
2019/03/18	2	26.05	0	0.00	26.13	2	6,282	0.03%
2019/03/15	3	25.91	0	0.00	25.91	3	6,315	0.05%
2019/03/14	7	25.97	0	0.00	25.91	7	6,297	0.11%
2019/03/13	3	25.99	0	0.00	25.98	3	6,393	0.05%
2019/03/12	0	0.00	1	26.04	26.01	-1	6,406	-0.02%
2019/03/08	1	25.69	0	0.00	25.84	1	6,486	0.02%
2019/03/05	1	26.04	0	0.00	26.00	1	6,424	0.02%
2019/03/04	0	0.00	2	26.04	26.12	-2	6,359	-0.03%
2019/02/27	1	25.96	1	26.15	25.96	0	6,190	0.00%
2019/02/25	0	0.00	9	26.03	26.13	-9	6,036	-0.15%
2019/02/22	7	25.89	26	25.89	25.90	-19	5,846	-0.32%
2019/02/20	0	0.00	30	25.67	25.74	-30	5,522	-0.54%
2019/02/18	5	25.58	0	0.00	25.52	5	5,339	0.09%
2019/02/15	1	25.39	1	25.52	25.39	0	5,279	0.00%
2019/02/14	1	25.44	2	25.50	25.43	-1	5,240	-0.02%
2019/02/13	1	25.37	4	25.33	25.42	-3	5,182	-0.06%
2019/02/12	22	25.25	8	25.22	25.26	14	5,100	0.27%
2019/01/28	0	0.00	2	25.05	25.01	-2	4,903	-0.04%
2019/01/25	2	24.75	3	24.86	24.90	-1	4,787	-0.02%
2019/01/24	0	0.00	13	24.57	24.55	-13	4,632	-0.28%
2019/01/18	0	0.00	6	24.40	24.39	-6	5,011	-0.12%
2019/01/14	0	0.00	2	24.07	23.99	-2	6,153	-0.03%
2019/01/09	2	23.91	0	0.00	24.05	2	6,401	0.03%
2019/01/08	1	23.75	1	23.80	23.79	0	6,461	0.00%
2019/01/07	2	23.69	0	0.00	23.73	2	6,725	0.03%
2019/01/04	11	23.25	0	0.00	23.40	11	7,051	0.16%
2019/01/03	5	23.65	0	0.00	23.59	5	7,909	0.06%
2018/12/28	7	23.91	0	0.00	23.94	7	8,282	0.08%
2018/12/27	0	0.00	2	24.01	23.91	-2	8,621	-0.02%
2018/12/26	4	23.86	0	0.00	23.72	4	8,759	0.05%
2018/12/25	2	23.88	1	23.91	23.97	1	8,686	0.01%
2018/12/20	3	24.12	1	24.13	24.13	2	8,454	0.02%
2018/12/19	0	0.00	25	24.14	24.14	-25	8,442	-0.30%
2018/12/18	1	24.03	0	0.00	24.03	1	8,463	0.01%
2018/12/17	3	24.27	0	0.00	24.31	3	8,215	0.04%
2018/12/14	2	24.33	1	24.24	24.31	1	8,178	0.01%
2018/12/12	1	24.30	3	24.32	24.32	-2	8,220	-0.02%
2018/12/10	1	24.03	10	24.07	24.07	-9	8,351	-0.11%
2018/12/07	13	24.22	0	0.00	24.28	13	8,234	0.16%
2018/12/06	17	24.16	12	24.19	24.19	5	8,290	0.06%
2018/12/05	0	0.00	27	24.59	24.60	-27	8,209	-0.33%
2018/12/04	3	24.89	0	0.00	24.82	3	8,447	0.04%
2018/12/03	1	24.86	0	0.00	24.89	1	8,500	0.01%
2018/11/30	0	0.00	28	24.48	24.46	-28	8,381	-0.33%
2018/11/29	0	0.00	2	24.40	24.38	-2	8,342	-0.02%
2018/11/23	2	23.94	0	0.00	23.94	2	8,256	0.02%
2018/11/21	1	24.15	0	0.00	24.14	1	8,179	0.01%
2018/11/15	0	0.00	1	24.14	24.22	-1	8,043	-0.01%
2018/11/08	10	24.39	1	24.36	24.37	9	7,862	0.11%
2018/11/05	13	24.14	8	24.18	24.18	5	7,756	0.06%
2018/11/01	1	24.03	0	0.00	24.08	1	7,680	0.01%
2018/10/31	1	23.72	0	0.00	23.78	1	7,620	0.01%
2018/10/30	5	23.40	5	23.42	23.42	0	7,572	0.00%
2018/10/29	1	23.43	0	0.00	23.34	1	7,528	0.01%
2018/10/26	2	23.43	0	0.00	23.43	2	7,385	0.03%
2018/10/25	20	23.54	0	0.00	23.59	20	7,185	0.28%
2018/10/24	5	23.97	4	24.12	24.12	1	6,901	0.01%
2018/10/23	42	24.19	0	0.00	24.13	42	6,812	0.62%
2018/10/22	1	25.50	3	25.78	25.81	-2	6,360	-0.03%
2018/10/19	22	25.31	0	0.00	25.55	22	6,251	0.35%
2018/10/18	20	25.46	0	0.00	25.54	20	6,234	0.32%
2018/10/17	4	25.55	0	0.00	25.51	4	6,223	0.06%
2018/10/16	16	25.35	0	0.00	25.39	16	6,122	0.26%
2018/10/15	17	25.21	0	0.00	25.18	17	5,996	0.28%
2018/10/12	38	25.00	0	0.00	25.26	38	5,746	0.66%
2018/10/11	19	25.15	1	24.96	24.91	18	5,427	0.33%
2018/10/08	33	26.39	0	0.00	26.70	33	3,944	0.84%
2018/10/05	3	26.55	0	0.00	26.43	3	3,543	0.08%
2018/10/03	3	26.89	0	0.00	26.97	3	3,010	0.10%
2018/09/28	2	27.25	0	0.00	27.28	2	2,983	0.07%
2018/09/25	0	0.00	1	27.50	27.49	-1	3,115	-0.03%
2018/09/20	1	27.38	0	0.00	27.40	1	3,130	0.03%
2018/09/18	0	0.00	7	27.30	27.40	-7	3,280	-0.21%
2018/09/17	0	0.00	7	27.49	27.46	-7	3,338	-0.21%
2018/09/14	1	27.15	0	0.00	27.40	1	3,392	0.03%
2018/09/13	8	26.92	0	0.00	26.92	8	3,354	0.24%
2018/09/12	3	26.71	0	0.00	26.74	3	3,327	0.09%
2018/09/11	2	26.77	0	0.00	26.78	2	3,265	0.06%
2018/09/10	1	26.65	0	0.00	26.67	1	3,260	0.03%
2018/09/06	1	27.31	0	0.00	27.45	1	2,903	0.03%
2018/09/04	1	27.65	0	0.00	27.63	1	2,863	0.03%
2018/08/31	1	27.61	0	0.00	27.78	1	2,999	0.03%
2018/08/28	0	0.00	8	27.53	27.56	-8	3,165	-0.25%
2018/08/27	0	0.00	6	27.32	27.35	-6	3,187	-0.19%
2018/08/16	2	27.05	0	0.00	27.09	2	3,491	0.06%
2018/08/15	1	27.10	0	0.00	27.10	1	3,502	0.03%
2018/08/14	0	0.00	1	27.31	27.38	-1	3,522	-0.03%
2018/08/13	1	27.12	0	0.00	27.18	1	3,566	0.03%
2018/08/08	0	0.00	1	27.66	27.60	-1	3,754	-0.03%
2018/08/06	2	27.39	0	0.00	27.43	2	3,772	0.05%
2018/08/02	0	0.00	3	27.04	27.00	-3	3,725	-0.08%
2018/07/31	0	0.00	10	27.11	27.19	-10	3,629	-0.28%
2018/07/27	0	0.00	1	26.86	26.89	-1	3,450	-0.03%
2018/07/24	0	0.00	25	26.38	26.42	-25	3,117	-0.80%
2018/07/23	0	0.00	34	26.22	26.23	-34	3,099	-1.10%
2018/07/20	0	0.00	3	26.20	26.14	-3	3,131	-0.10%
2018/07/19	7	26.13	0	0.00	26.13	7	3,242	0.22%
2018/07/18	1	26.18	5	26.23	26.21	-4	3,264	-0.12%
2018/07/17	0	0.00	5	26.03	25.97	-5	3,205	-0.16%
2018/07/13	1	25.75	6	25.76	25.79	-5	3,129	-0.16%
2018/07/09	3	25.57	12	25.52	25.60	-9	3,152	-0.29%
2018/07/06	3	25.22	0	0.00	25.30	3	3,128	0.10%
2018/07/05	23	25.37	0	0.00	25.31	23	3,045	0.76%
2018/07/03	14	25.46	0	0.00	25.50	14	2,932	0.48%
2018/06/29	2	25.45	0	0.00	25.66	2	2,877	0.07%
2018/06/28	12	25.43	0	0.00	25.40	12	2,842	0.42%
2018/06/27	19	25.66	0	0.00	25.64	19	2,725	0.70%
2018/06/26	1	25.63	2	25.53	25.65	-1	2,696	-0.04%
2018/06/25	3	25.78	0	0.00	25.78	3	2,557	0.12%
2018/06/22	3	25.93	0	0.00	26.00	3	2,434	0.12%
2018/06/11	0	0.00	4.1	26.65	26.69	-4.1	2,363	-0.17%
2018/06/08	0	0.00	3	26.75	26.67	-3	2,313	-0.13%
2018/06/07	0	0.00	1	26.79	26.79	-1	2,251	-0.04%
2018/06/06	0	0.00	7	26.77	26.79	-7	2,205	-0.32%
2018/06/04	4	26.51	0	0.00	26.62	4	2,096	0.19%
2018/05/25	0	0.00	1	26.42	26.33	-1	1,789	-0.06%
2018/05/18	0	0.00	4	26.17	26.20	-4	1,804	-0.22%
2018/05/17	0	0.00	1	26.07	26.06	-1	1,792	-0.06%
2018/05/16	0	0.00	2	25.93	25.93	-2	1,694	-0.12%
2018/05/07	2	25.28	0	0.00	25.30	2	1,950	0.10%
2018/04/26	1	25.12	0	0.00	25.23	1	2,349	0.04%
2018/04/25	1	25.29	0	0.00	25.31	1	2,317	0.04%
2018/04/19	1	25.78	0	0.00	25.86	1	2,459	0.04%
2018/04/17	3	25.78	0	0.00	25.77	3	2,525	0.12%
2018/04/16	1	25.82	0	0.00	25.98	1	2,506	0.04%
2018/04/11	0	0.00	4	26.05	26.11	-4	2,610	-0.15%
2018/04/03	1	25.89	0	0.00	25.92	1	2,706	0.04%
2018/03/23	1	25.70	0	0.00	25.82	1	2,712	0.04%
2018/03/13	0	0.00	1	26.11	26.17	-1	2,682	-0.04%
2018/03/02	2	25.75	2	25.74	25.76	0	3,122	0.00%
2018/02/26	0	0.00	1	25.94	25.98	-1	3,133	-0.03%
2018/02/12	2	25.18	0	0.00	25.15	2	3,108	0.06%
2018/02/09	1	24.86	0	0.00	25.50	1	3,102	0.03%
2018/02/08	1	25.40	0	0.00	25.50	1	3,072	0.03%
2018/02/07	1	25.43	0	0.00	25.43	1	3,121	0.03%
2018/01/26	1	26.40	0	0.00	26.54	1	2,996	0.03%
2018/01/25	2	26.52	0	0.00	26.45	2	2,973	0.07%
2018/01/24	0	0.00	1	26.30	26.32	-1	2,899	-0.03%
2018/01/17	4	25.83	1	25.87	25.92	3	2,709	0.11%
2018/01/04	0	0.00	1	25.35	25.41	-1	2,536	-0.04%
2018/01/03	0	0.00	1	25.30	25.31	-1	2,543	-0.04%
2018/01/02	0	0.00	2	25.13	25.13	-2	2,504	-0.08%