中鋼 (2002)-兆豐-桃園券商分點個股進出

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

中鋼

(2002)

可現股當沖

股價
24.80
漲跌
▲0.35
漲幅
+1.43%
成交量
32,691張
產業
上市鋼鐵類股
3544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

中鋼 (2002)籌碼相關－兆豐-桃園券商分點個股進出

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

兆豐-桃園券商分點個股進出
兆豐-桃園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
2024/04/18	10	24.83	2	24.95	24.80	8	22,443	0.04%
2024/04/17	5	24.42	6	24.41	24.45	-1	22,124	0.00%
2024/04/16	7.3	24.31	2	24.25	24.25	5.3	21,924	0.02%
2024/04/15	2.4	24.79	1	24.65	24.55	1.4	21,955	0.01%
2024/04/12	17.1	24.89	2	24.93	24.85	15.1	21,603	0.07%
2024/04/11	25	25.26	2	25.33	25.30	23	21,411	0.11%
2024/04/10	18.2	25.71	4	25.88	25.60	14.2	21,174	0.07%
2024/04/09	22	25.89	139.3	25.73	26.05	-117.3	20,756	-0.57%	大賣/鉅額交易
2024/04/08	11	24.80	20.4	24.75	25.00	-9.4	19,149	-0.05%
2024/04/03	4	24.68	4.5	24.59	24.65	-0.5	18,646	0.00%
2024/04/02	7.1	24.24	30.6	24.17	24.30	-23.5	18,076	-0.13%
2024/04/01	3.1	23.92	2	24.00	24.00	1.1	18,022	0.01%
2024/03/29	3	23.92	5.1	23.90	23.90	-2.1	18,075	-0.01%
2024/03/28	3	23.83	0	0.00	23.80	3	18,183	0.02%
2024/03/27	0	0.00	1	24.00	23.90	-1	18,448	-0.01%
2024/03/26	7	23.90	0	0.00	24.00	7	18,659	0.04%
2024/03/25	27	23.80	0.7	24.00	23.85	26.3	19,003	0.14%
2024/03/22	6	23.82	0.5	23.95	23.95	5.5	19,488	0.03%
2024/03/21	12.2	23.62	6	23.75	23.85	6.2	20,422	0.03%
2024/03/20	27.1	23.51	10	23.60	23.50	17.1	21,978	0.08%
2024/03/19	17.4	23.65	24	23.69	23.65	-6.7	22,295	-0.03%
2024/03/18	20.2	23.63	9.5	23.72	23.70	10.7	22,698	0.05%
2024/03/15	15.1	23.85	5	23.90	23.85	10.1	22,887	0.04%
2024/03/14	29.8	24.04	0	0.00	24.05	29.8	23,135	0.13%
2024/03/13	15.1	23.84	5	23.88	23.95	10.1	23,130	0.04%
2024/03/12	2	24.13	2.1	24.11	24.15	-0.1	22,921	0.00%
2024/03/11	1.1	24.01	5	24.06	24.05	-3.9	23,083	-0.02%
2024/03/08	7	23.98	0	0.00	24.10	7	23,355	0.03%
2024/03/07	12	23.93	9	23.95	23.95	3	23,599	0.01%
2024/03/06	7	24.08	23	24.09	24.05	-16	24,137	-0.07%
2024/03/05	3.1	24.10	14	24.09	24.05	-10.9	25,743	-0.04%
2024/03/04	6.7	24.14	16.1	24.16	24.20	-9.5	26,527	-0.04%
2024/03/01	5.3	24.38	0	0.00	24.45	5.3	27,266	0.02%
2024/02/29	14	24.60	0	0.00	24.60	14	27,983	0.05%
2024/02/27	44.1	24.68	1	24.65	24.65	43.1	28,695	0.15%
2024/02/26	26	24.90	2	25.00	24.90	24	29,191	0.08%
2024/02/23	22	25.03	2	25.10	25.00	20	29,768	0.07%
2024/02/21	11	25.20	1	25.20	25.25	10	30,630	0.03%
2024/02/20	18.1	25.35	12	25.40	25.30	6.1	30,797	0.02%
2024/02/19	16.2	25.05	13	25.00	25.40	3.2	31,056	0.01%
2024/02/16	5	24.90	2	24.78	24.90	3	31,421	0.01%
2024/02/15	54.3	24.75	38	24.78	24.60	16.3	31,562	0.05%
2024/02/05	4.2	24.90	0	0.00	24.85	4.2	31,422	0.01%
2024/02/02	2	25.13	2	25.10	25.15	0	31,452	0.00%
2024/02/01	3.1	25.15	0	0.00	25.25	3.1	31,600	0.01%
2024/01/31	24	24.99	25	25.00	25.15	-1	31,838	0.00%
2024/01/30	12	25.43	13	25.50	25.05	-1	31,894	0.00%
2024/01/29	4	25.48	18	25.51	25.45	-14	32,286	-0.04%
2024/01/26	1	25.10	0	0.00	25.25	1	32,375	0.00%
2024/01/25	1	25.00	0	0.00	25.10	1	32,373	0.00%
2024/01/24	4	25.05	7	25.10	25.15	-3	32,398	-0.01%
2024/01/23	1	24.75	2	24.83	24.80	-1	32,402	0.00%
2024/01/22	36.1	24.74	1	24.75	24.75	35.1	32,302	0.11%
2024/01/19	18.6	24.65	0	0.00	24.65	18.6	32,342	0.06%
2024/01/18	10.5	24.81	7	24.86	24.80	3.5	32,343	0.01%
2024/01/17	47.2	24.98	0	0.00	24.80	47.2	32,692	0.14%
2024/01/16	40.5	25.48	0	0.00	25.20	40.5	32,521	0.12%
2024/01/15	1.3	25.92	1	25.90	25.80	0.3	32,397	0.00%
2024/01/12	2.6	25.89	6	25.87	25.80	-3.4	32,977	-0.01%
2024/01/11	5.2	25.81	1	25.80	25.80	4.2	33,234	0.01%
2024/01/10	5.2	25.81	10	25.85	25.85	-4.8	34,221	-0.01%
2024/01/09	1	26.00	0	0.00	26.00	1	34,423	0.00%
2024/01/08	1	26.50	1	26.60	26.50	0	34,277	0.00%
2024/01/05	0	0.00	15	26.70	26.70	-15	34,359	-0.04%
2024/01/04	5	26.60	6	26.67	26.70	-1	34,474	0.00%
2024/01/03	32	26.64	35	26.69	26.70	-3	34,778	-0.01%
2024/01/02	7	26.84	43	26.90	27.00	-36	34,674	-0.10%
2023/12/29	7	26.86	13	26.98	27.00	-6	34,911	-0.02%
2023/12/28	1	26.95	8	26.96	27.00	-7	35,276	-0.02%
2023/12/27	2	26.78	9	26.87	26.90	-7	35,434	-0.02%
2023/12/26	4	26.83	41	26.85	26.90	-37	35,611	-0.10%
2023/12/25	2	26.78	22.3	26.85	26.85	-20.4	36,045	-0.06%
2023/12/22	0	0.00	15.4	26.60	26.75	-15.4	36,644	-0.04%
2023/12/21	2	26.45	21	26.61	26.60	-19	36,500	-0.05%
2023/12/20	6	26.64	0	0.00	26.55	6	36,266	0.02%
2023/12/19	9	26.31	18	26.36	26.65	-9	35,930	-0.03%
2023/12/18	34	26.83	13.4	26.77	26.65	20.6	35,758	0.06%
2023/12/15	34	26.00	90.2	26.16	26.45	-56.2	34,745	-0.16%
2023/12/14	7.2	25.27	1.2	25.31	25.40	6.1	33,085	0.02%
2023/12/13	94.1	25.10	18	25.23	25.15	76.1	32,610	0.23%
2023/12/12	60	25.43	22	25.54	25.45	38	32,687	0.12%
2023/12/11	51	25.71	61	25.72	25.70	-10	32,312	-0.03%
2023/12/08	9.2	25.96	26.1	26.09	26.10	-16.9	31,727	-0.05%
2023/12/07	17	26.06	12.6	26.07	26.05	4.4	31,646	0.01%
2023/12/06	18	26.06	5	26.17	26.25	13	31,648	0.04%
2023/12/05	0	0.00	47	26.01	26.10	-47	31,527	-0.15%
2023/12/04	25	25.83	20	25.99	26.05	5	31,330	0.02%
2023/12/01	42.1	25.84	43	25.99	26.00	-0.9	30,872	0.00%
2023/11/30	59	25.94	56	26.11	26.20	3	30,075	0.01%
2023/11/29	26	25.97	61.6	26.14	26.20	-35.6	28,343	-0.13%
2023/11/28	56	26.09	29.7	26.11	26.10	26.3	27,448	0.10%
2023/11/27	31.1	25.74	24.1	26.12	26.15	7	26,911	0.03%
2023/11/24	49	25.39	54.4	25.68	25.90	-5.4	26,050	-0.02%
2023/11/22	28	25.52	27.3	25.59	25.80	0.8	24,680	0.00%
2023/11/21	6	25.56	57.5	25.50	25.70	-51.5	24,330	-0.21%
2023/11/20	10	25.35	12	25.30	25.30	-2	23,784	-0.01%
2023/11/16	3.1	25.16	5	25.19	25.20	-1.9	23,902	-0.01%
2023/11/15	1	24.70	14.5	24.80	24.95	-13.5	23,694	-0.06%
2023/11/14	38	24.34	22	24.55	24.55	16	23,488	0.07%
2023/11/13	26	24.46	11.7	24.57	24.50	14.4	23,736	0.06%
2023/11/10	10	24.48	2	24.60	24.65	8	23,935	0.03%
2023/11/09	25	24.39	37	24.45	24.55	-12	23,952	-0.05%
2023/11/08	29	24.50	27	24.58	24.60	2	24,099	0.01%
2023/11/07	24.1	24.53	27	24.50	24.80	-2.9	24,043	-0.01%
2023/11/06	40.2	25.27	2	25.18	25.00	38.2	24,007	0.16%
2023/11/03	8	24.56	2	24.60	24.55	6	23,732	0.03%
2023/11/02	0	0.00	0.4	24.38	24.25	-0.4	23,784	0.00%
2023/11/01	1.1	24.07	1.4	24.18	24.05	-0.2	23,862	0.00%
2023/10/31	0	24.10	4	24.13	24.15	-4	23,946	-0.02%
2023/10/30	5	24.20	0.2	24.30	24.10	4.8	24,425	0.02%
2023/10/27	15	24.04	1.5	24.07	24.00	13.5	24,546	0.05%
2023/10/26	1	24.25	0.5	24.15	24.05	0.5	24,855	0.00%
2023/10/25	0	0.00	10	24.20	24.40	-10	24,877	-0.04%
2023/10/24	15.1	23.60	0	0.00	23.60	15.1	24,831	0.06%
2023/10/23	3	23.83	0	0.00	23.80	3	24,893	0.01%
2023/10/20	31.1	23.99	10	24.05	23.90	21.1	24,917	0.08%
2023/10/19	36	24.35	0	0.00	24.50	36	24,651	0.15%
2023/10/18	23.1	24.23	2	24.85	24.85	21.1	24,631	0.09%
2023/10/17	11.1	24.46	1	24.60	24.75	10.1	23,878	0.04%
2023/10/16	5.2	24.62	0	0.00	24.75	5.2	23,809	0.02%
2023/10/13	8	24.84	1.6	24.90	24.85	6.5	23,802	0.03%
2023/10/12	0	0.00	1.6	24.80	24.85	-1.6	23,787	-0.01%
2023/10/11	8.3	24.49	0.6	24.57	24.60	7.7	23,649	0.03%
2023/10/06	23.2	24.64	0	0.00	24.65	23.2	23,291	0.10%
2023/10/05	13.1	24.54	7.3	24.52	24.55	5.8	23,213	0.02%
2023/10/04	24.5	24.26	10	24.35	24.25	14.5	22,864	0.06%
2023/10/03	24.2	24.90	2	24.90	24.85	22.2	22,390	0.10%
2023/10/02	24.3	25.05	2	25.05	25.25	22.3	22,231	0.10%
2023/09/28	17	25.14	14	25.09	25.25	3	22,362	0.01%
2023/09/27	38.3	25.42	11	25.45	25.45	27.3	21,904	0.12%
2023/09/26	13.8	26.07	0	0.00	26.05	13.8	21,314	0.06%
2023/09/25	6	26.15	0.2	26.30	26.20	5.9	21,227	0.03%
2023/09/22	8.1	26.15	0.1	26.30	26.20	8	21,466	0.04%
2023/09/21	11.1	26.12	0	0.00	26.15	11.1	21,461	0.05%
2023/09/20	5	26.53	0	0.00	26.50	5	21,129	0.02%
2023/09/19	2	26.50	12	26.63	26.50	-10	21,163	-0.05%
2023/09/18	0	0.00	0.3	26.80	26.75	-0.3	21,342	0.00%
2023/09/15	9.4	26.52	1	26.55	26.60	8.4	21,363	0.04%
2023/09/14	1.2	26.59	2.6	26.50	26.60	-1.4	20,796	-0.01%
2023/09/13	1	26.35	2	26.40	26.35	-1	20,744	0.00%
2023/09/12	10	26.30	1	26.35	26.30	9	20,930	0.04%
2023/09/11	3.3	26.22	0	0.00	26.25	3.3	20,867	0.02%
2023/09/08	5.4	26.43	1	26.35	26.35	4.4	20,807	0.02%
2023/09/07	14	26.55	0	0.00	26.50	14	20,793	0.07%
2023/09/06	0.1	27.10	1	27.00	26.80	-0.9	20,656	0.00%
2023/09/05	0	0.00	7.1	27.01	27.10	-7.1	20,611	-0.03%
2023/09/04	9	26.91	9	26.91	27.05	0	20,597	0.00%
2023/09/01	0	0.00	3.8	26.79	26.70	-3.8	20,572	-0.02%
2023/08/31	4.3	26.54	0	0.00	26.50	4.3	20,563	0.02%
2023/08/30	3.3	26.45	0	0.00	26.55	3.3	20,161	0.02%
2023/08/29	16.1	26.21	0	0.00	26.40	16.1	20,104	0.08%
2023/08/28	16.6	26.45	14	26.45	26.50	2.6	19,863	0.01%
2023/08/25	7.3	26.33	0	0.00	26.30	7.3	20,604	0.04%
2023/08/24	8	26.54	0	0.00	26.50	8	20,759	0.04%
2023/08/23	8.2	26.55	2.1	26.70	26.60	6.2	20,872	0.03%
2023/08/22	17.4	26.79	0	0.00	26.70	17.4	20,883	0.08%
2023/08/21	12	27.13	1	27.25	27.10	11	20,951	0.05%
2023/08/18	5.1	27.15	36	27.06	27.20	-30.9	21,018	-0.15%
2023/08/17	22.3	26.42	2.4	26.68	26.60	20	20,864	0.10%
2023/08/16	39.3	26.91	5	26.90	26.85	34.3	20,669	0.17%
2023/08/15	15.1	27.32	0	0.00	27.10	15.1	20,450	0.07%
2023/08/14	44.6	27.22	2	27.23	27.20	42.6	20,375	0.21%
2023/08/11	10.4	27.75	0	0.00	27.65	10.4	20,288	0.05%
2023/08/10	15.1	27.87	0	0.00	27.90	15.1	20,157	0.07%
2023/08/09	15.6	28.02	4.6	28.06	28.15	11	19,964	0.06%
2023/08/08	3.1	28.33	0	0.00	28.25	3.1	19,821	0.02%
2023/08/07	3.1	28.30	8.8	28.36	28.50	-5.7	19,652	-0.03%
2023/08/04	0	0.00	1.5	28.15	28.30	-1.5	19,542	-0.01%
2023/08/02	31	27.96	2.4	28.23	28.00	28.7	19,568	0.15%
2023/08/01	4.4	28.13	0	0.00	28.15	4.4	19,103	0.02%
2023/07/31	35	27.95	3	28.00	27.95	32	19,064	0.17%
2023/07/28	29.3	28.19	0	0.00	28.20	29.3	18,801	0.16%
2023/07/27	30.2	28.40	5	28.50	28.45	25.2	18,612	0.14%
2023/07/26	9	28.46	6.5	28.46	28.55	2.5	18,339	0.01%
2023/07/25	0	0.00	12	29.44	29.35	-12	18,191	-0.07%
2023/07/24	0	0.00	162	29.27	29.40	-162	18,423	-0.88%	大賣/鉅額交易
2023/07/21	7	29.19	0	0.00	29.25	7	18,479	0.04%
2023/07/20	0	0.00	1	29.25	29.45	-1	18,429	-0.01%
2023/07/19	2	29.15	0	0.00	29.30	2	18,152	0.01%
2023/07/18	2	29.20	6	29.25	29.20	-4	18,075	-0.02%
2023/07/17	1	29.15	1	29.30	29.30	0	17,943	0.00%
2023/07/14	2	29.15	1	29.20	29.15	1	18,019	0.01%
2023/07/13	0	0.00	14.4	29.17	29.05	-14.4	17,990	-0.08%
2023/07/12	1.1	28.90	1.1	28.95	28.85	0	18,231	0.00%
2023/07/11	1	28.90	2	28.90	28.85	-1	18,450	-0.01%
2023/07/10	12.1	28.75	11	28.84	28.70	1.1	18,897	0.01%
2023/07/07	18.4	28.68	1	28.65	28.65	17.4	19,088	0.09%
2023/07/06	32.1	29.02	0	0.00	28.95	32.1	19,032	0.17%
2023/07/05	6	29.51	1	29.55	29.50	5	18,642	0.03%
2023/07/04	2	29.58	1	29.60	29.55	1	18,571	0.01%
2023/07/03	1	29.45	5	29.75	29.80	-4	18,535	-0.02%
2023/06/30	2.1	29.52	0	0.00	29.40	2.1	18,572	0.01%
2023/06/29	2	29.50	1	29.70	29.65	1	18,275	0.01%
2023/06/27	1	29.74	1	29.80	29.75	0	18,219	0.00%
2023/06/26	1	29.75	1	29.70	29.60	0	18,273	0.00%
2023/06/21	0.6	29.65	0	0.00	29.65	0.6	18,157	0.00%
2023/06/20	21	29.80	0	0.00	29.75	21	18,113	0.12%
2023/06/19	2	29.70	0	0.00	29.85	2	18,084	0.01%
2023/06/16	12.1	29.78	1	29.80	29.75	11.1	18,049	0.06%
2023/06/15	2	29.60	2	29.65	29.65	0	17,898	0.00%
2023/06/14	5	29.81	1	29.80	29.65	4	18,448	0.02%
2023/06/13	8	29.64	0	0.00	29.60	8	18,504	0.04%
2023/06/12	1	29.65	4	29.75	29.65	-3	18,590	-0.02%
2023/06/09	0	0.00	5	29.85	29.75	-5	18,691	-0.03%
2023/06/08	7	29.75	0	0.00	29.75	7	18,830	0.04%
2023/06/07	12.5	29.89	0	0.00	29.90	12.5	18,996	0.07%
2023/06/06	6	29.88	14	29.84	29.90	-8	19,059	-0.04%
2023/06/05	16	29.74	0	0.00	29.60	16	19,128	0.08%
2023/06/02	0.1	29.45	1	29.35	29.40	-0.9	19,154	0.00%
2023/06/01	1	29.15	0	0.00	29.10	1	19,112	0.01%
2023/05/31	4	29.13	2	29.20	29.00	2	19,040	0.01%
2023/05/30	7	29.03	1	29.05	29.00	6	18,395	0.03%
2023/05/29	1.1	29.07	0	0.00	29.05	1.1	18,552	0.01%
2023/05/26	21	29.25	0	0.00	29.20	21	18,590	0.11%
2023/05/25	2	29.40	0	0.00	29.40	2	18,417	0.01%
2023/05/24	1	29.80	0	0.00	29.95	1	18,202	0.01%
2023/05/23	0	0.00	6	30.00	29.90	-6	18,389	-0.03%
2023/05/22	0	0.00	11.6	29.94	30.00	-11.6	18,345	-0.06%
2023/05/19	4	29.71	0	0.00	29.60	4	18,103	0.02%
2023/05/18	0	0.00	2	29.65	29.70	-2	18,078	-0.01%
2023/05/17	5	29.45	6	29.53	29.60	-1	18,061	-0.01%
2023/05/16	4.1	29.17	8	29.15	29.20	-3.9	17,856	-0.02%
2023/05/15	0	29.05	1.5	29.08	29.15	-1.5	17,817	-0.01%
2023/05/12	2.1	29.16	0	0.00	29.00	2.1	17,776	0.01%
2023/05/11	2.1	29.16	0	0.00	29.15	2.1	17,699	0.01%
2023/05/09	0.2	29.20	3	29.30	29.35	-2.8	17,807	-0.02%
2023/05/08	1.3	29.25	2	29.30	29.30	-0.7	17,776	0.00%
2023/05/05	15.3	28.96	2	29.00	29.10	13.3	17,797	0.07%
2023/05/04	9	29.06	2	29.05	29.10	7	17,883	0.04%
2023/05/03	5	29.16	2	29.10	29.15	3	17,938	0.02%
2023/05/02	2	29.28	2	29.28	29.30	0	18,221	0.00%
2023/04/28	1	29.05	4	29.15	29.10	-3	18,833	-0.02%
2023/04/27	25.1	28.90	1	28.95	28.90	24.1	18,787	0.13%
2023/04/26	7.2	29.25	6.5	29.50	29.30	0.7	18,472	0.00%
2023/04/25	11.2	29.82	2	30.15	29.75	9.2	18,392	0.05%
2023/04/24	7	30.05	1	30.05	30.05	6	18,492	0.03%
2023/04/21	2	30.30	2	30.25	30.15	0	18,533	0.00%
2023/04/20	1	30.40	0	0.00	30.45	1	18,599	0.01%
2023/04/19	9.5	30.55	1	30.45	30.45	8.5	19,090	0.04%
2023/04/18	0.5	30.75	0.3	30.80	30.70	0.2	18,913	0.00%
2023/04/17	25.1	30.77	1.1	30.87	30.75	24	18,886	0.13%
2023/04/14	5.1	31.05	1	31.10	31.10	4.1	18,795	0.02%
2023/04/13	10	31.44	11	31.26	31.45	-1	18,821	-0.01%
2023/04/11	11	30.80	1.1	30.95	30.90	9.9	18,691	0.05%
2023/04/10	2	30.85	0	0.00	30.90	2	18,960	0.01%
2023/04/07	2	30.83	0	0.00	30.80	2	19,061	0.01%
2023/04/06	3.1	30.76	0.1	30.90	30.80	3	19,260	0.02%
2023/03/31	12	30.95	2	31.05	30.90	10	19,621	0.05%
2023/03/29	0	0.00	7	30.99	31.00	-7	24,190	-0.03%
2023/03/27	20.4	30.83	0	0.00	30.90	20.4	27,362	0.07%
2023/03/24	10.1	31.18	0	0.00	31.10	10.1	28,898	0.03%
2023/03/23	2	31.05	0	0.00	31.25	2	29,352	0.01%
2023/03/22	7	31.16	1	31.10	31.20	6	29,610	0.02%
2023/03/21	4.6	31.15	0	0.00	31.20	4.6	30,163	0.02%
2023/03/20	5.1	31.17	1	31.50	31.20	4.1	30,288	0.01%
2023/03/17	6	31.06	44	31.30	31.45	-38	30,414	-0.12%
2023/03/16	5.1	30.59	0	0.00	30.60	5.1	30,063	0.02%
2023/03/15	23	30.70	0	0.00	30.70	23	30,163	0.08%
2023/03/13	1.1	30.99	8	31.01	31.00	-6.9	30,657	-0.02%
2023/03/10	1	30.60	0	0.00	30.60	1	30,725	0.00%
2023/03/09	6.3	30.96	0	0.00	30.75	6.3	30,970	0.02%
2023/03/08	0.2	31.05	0	0.00	31.20	0.2	31,556	0.00%
2023/03/07	2	31.10	2	31.08	31.10	0	31,827	0.00%
2023/03/06	0.1	30.90	27	30.79	30.80	-26.9	32,278	-0.08%
2023/03/03	11	30.70	3	30.70	30.70	8	32,666	0.02%
2023/03/02	5	30.37	3	30.42	30.65	2	33,313	0.01%
2023/03/01	49.6	30.58	4	30.79	30.30	45.6	33,269	0.14%
2023/02/24	25	31.59	7	31.54	31.40	18	32,884	0.05%
2023/02/23	1	31.85	1	31.95	31.80	0	32,816	0.00%
2023/02/22	10	31.85	40	31.93	31.95	-30	32,943	-0.09%
2023/02/21	20	32.03	9	32.07	32.10	11	33,101	0.03%
2023/02/20	14	31.87	1	31.95	32.00	13	33,056	0.04%
2023/02/17	1	31.60	0	0.00	31.70	1	33,345	0.00%
2023/02/16	0.1	31.55	3	31.70	31.60	-2.9	34,103	-0.01%
2023/02/15	24	31.58	1	31.20	31.35	23	34,376	0.07%
2023/02/14	0	0.00	0.2	31.50	31.45	-0.2	34,309	0.00%
2023/02/13	9	31.28	2	31.45	31.45	7	34,452	0.02%
2023/02/10	5	31.13	1	31.35	31.25	4	34,587	0.01%
2023/02/09	0.1	31.30	4	31.34	31.30	-3.9	34,750	-0.01%
2023/02/08	34.2	31.53	0	0.00	31.45	34.2	34,940	0.10%
2023/02/07	14	31.26	5	31.42	31.45	9	34,964	0.03%
2023/02/06	10.1	31.24	1.7	31.43	31.05	8.4	34,949	0.02%
2023/02/03	9.1	31.45	1	31.55	31.40	8.1	34,828	0.02%
2023/02/02	27.2	31.75	102	31.80	31.95	-74.9	34,818	-0.21%	大賣/
2023/02/01	3	31.85	1	31.90	32.00	2	34,770	0.01%
2023/01/31	17.7	31.80	24	32.17	31.65	-6.3	34,785	-0.02%
2023/01/30	4	31.78	23.9	31.97	32.10	-19.9	34,490	-0.06%
2023/01/17	10	31.10	11	31.10	31.20	-1	33,992	0.00%
2023/01/16	1.2	31.02	6	31.15	31.05	-4.8	34,017	-0.01%
2023/01/13	0.1	31.05	11	31.17	31.05	-10.9	34,090	-0.03%
2023/01/12	10.1	31.00	74	31.02	31.05	-63.9	34,885	-0.18%
2023/01/11	20	30.65	0	0.00	30.70	20	34,972	0.06%
2023/01/10	0.1	30.80	9	30.82	30.85	-8.9	35,179	-0.03%
2023/01/09	0	0.00	61.1	30.70	30.95	-61.1	35,303	-0.17%
2023/01/06	2	30.05	2	30.13	30.15	0	34,989	0.00%
2023/01/04	1	29.80	0	0.00	29.90	1	35,277	0.00%
2023/01/03	151	30.00	34	30.29	30.25	117	35,433	0.33%	大買/鉅額交易
2022/12/30	24.5	29.81	0	0.00	29.80	24.5	35,227	0.07%
2022/12/29	59.3	29.85	0	0.00	29.95	59.3	35,231	0.17%
2022/12/28	6	30.31	49	30.53	30.60	-43	35,061	-0.12%
2022/12/27	24.2	30.32	2	30.25	30.30	22.2	34,931	0.06%
2022/12/26	1	30.60	4.1	30.55	30.60	-3.1	34,857	-0.01%
2022/12/23	1.4	30.32	19.5	30.60	30.70	-18.2	34,932	-0.05%
2022/12/22	1	30.75	88	30.62	30.65	-87	34,654	-0.25%
2022/12/21	1	29.25	40	29.37	29.70	-39	32,460	-0.12%
2022/12/20	2	28.48	9	28.67	28.45	-7	30,545	-0.02%
2022/12/19	51.1	28.42	1	28.30	28.30	50.1	29,331	0.17%
2022/12/16	11.1	28.88	1	29.15	29.40	10.1	27,890	0.04%
2022/12/15	8	29.25	3	29.60	29.25	5	26,717	0.02%
2022/12/14	3	29.15	0	0.00	29.05	3	26,766	0.01%
2022/12/13	3	29.17	4	29.33	29.15	-1	27,093	0.00%
2022/12/09	2	28.90	0	0.00	29.05	2	27,144	0.01%
2022/12/08	0	0.00	2	29.00	28.95	-2	27,143	-0.01%
2022/12/07	4	29.04	0.3	29.00	29.00	3.8	27,079	0.01%
2022/12/06	0	0.00	1	29.15	29.00	-1	27,066	0.00%
2022/12/05	6	29.07	6	29.18	29.20	0	26,901	0.00%
2022/12/02	4	29.14	0	0.00	29.00	4	26,847	0.01%
2022/12/01	0	0.00	11	29.36	29.25	-11	26,934	-0.04%
2022/11/30	1	28.85	5	29.12	29.15	-4	26,661	-0.02%
2022/11/29	1	28.25	21.2	28.54	28.70	-20.2	26,061	-0.08%
2022/11/28	26	28.32	0	0.00	27.90	26	25,715	0.10%
2022/11/25	12.1	29.16	6	29.37	28.75	6.1	25,289	0.02%
2022/11/24	0	0.00	32	29.25	29.20	-32	24,984	-0.13%
2022/11/22	0	0.00	60	28.96	29.00	-60	24,459	-0.25%
2022/11/21	2	28.68	5	28.94	29.00	-3	24,325	-0.01%
2022/11/18	20	28.20	0	0.00	28.40	20	24,031	0.08%
2022/11/17	6	28.43	0	0.00	28.40	6	23,905	0.03%
2022/11/16	3	28.73	0	0.00	28.80	3	23,797	0.01%
2022/11/15	1	29.05	137	28.69	29.10	-136	23,637	-0.58%	大賣/鉅額交易
2022/11/14	15	28.51	27	28.66	28.95	-12	23,327	-0.05%
2022/11/11	100	27.85	15	28.03	28.00	85	22,650	0.38%
2022/11/10	2	27.50	0	0.00	27.55	2	22,457	0.01%
2022/11/09	10	27.55	11	27.63	27.80	-1	22,554	0.00%
2022/11/08	0	0.00	0.4	27.35	27.40	-0.4	22,670	0.00%
2022/11/07	10	27.00	2	27.13	27.15	8	22,823	0.04%
2022/11/04	6	26.62	0	0.00	26.75	6	22,951	0.03%
2022/11/03	3	26.87	0	0.00	26.85	3	22,855	0.01%
2022/11/02	2	27.00	0.1	27.10	27.20	1.9	22,868	0.01%
2022/11/01	5	27.00	1	26.95	27.00	4	23,055	0.02%
2022/10/31	17	26.86	0	0.00	26.85	17	23,188	0.07%
2022/10/28	4.4	26.79	1.1	26.81	27.15	3.3	23,351	0.01%
2022/10/27	6	27.10	0.5	27.20	27.05	5.5	23,482	0.02%
2022/10/26	0	0.00	2	27.38	27.30	-2	23,716	-0.01%
2022/10/25	35	27.28	1	27.10	27.25	34	24,274	0.14%
2022/10/24	3	28.10	1.2	28.09	28.00	1.8	24,257	0.01%
2022/10/21	15	27.95	0	0.00	28.05	15	24,644	0.06%
2022/10/20	1	26.90	42	27.81	28.60	-41	25,118	-0.16%
2022/10/19	13	27.33	9	27.56	27.45	4	25,560	0.02%
2022/10/18	0	0.00	2	27.10	27.20	-2	26,871	-0.01%
2022/10/17	21	26.45	20	26.83	27.05	1	27,554	0.00%
2022/10/14	16	27.07	0	0.00	26.90	16	28,299	0.06%
2022/10/13	0	0.00	1	27.05	26.90	-1	28,945	0.00%
2022/10/12	0	0.00	1	27.25	27.50	-1	29,660	0.00%
2022/10/11	0.1	27.45	28	27.33	27.35	-27.9	30,472	-0.09%
2022/10/07	2	27.58	10	27.73	27.55	-8	30,607	-0.03%
2022/10/06	0	0.00	2	27.73	27.80	-2	30,887	-0.01%
2022/10/05	0	0.00	2	27.45	27.60	-2	31,326	-0.01%
2022/10/04	6	26.98	32.3	27.14	27.20	-26.3	31,457	-0.08%
2022/10/03	12	26.33	0	0.00	26.45	12	31,377	0.04%
2022/09/30	32.1	26.51	31	26.94	26.70	1.1	31,568	0.00%
2022/09/29	4	26.80	0	0.00	27.00	4	31,718	0.01%
2022/09/28	51	26.61	0	0.00	26.65	51	31,910	0.16%
2022/09/27	23	26.82	3	26.95	26.80	20	32,055	0.06%
2022/09/26	18	27.18	2	27.05	27.10	16	32,168	0.05%
2022/09/23	28	27.86	4	27.90	27.85	24	32,220	0.07%
2022/09/22	26.3	27.54	31	28.45	28.45	-4.7	32,618	-0.01%
2022/09/21	29	28.08	4	28.08	28.35	25	32,579	0.08%
2022/09/20	32	28.65	2	28.90	28.60	30	32,492	0.09%
2022/09/19	4.1	29.38	3	29.50	29.30	1.1	32,363	0.00%
2022/09/16	3	29.40	4	29.50	29.35	-1	33,347	0.00%
2022/09/15	6	29.47	2	29.50	29.50	4	34,769	0.01%
2022/09/14	2	29.50	14	29.40	29.30	-12	35,334	-0.03%
2022/09/13	1	29.60	5	29.74	29.80	-4	36,034	-0.01%
2022/09/12	0	0.00	24	29.65	29.70	-24	36,581	-0.07%
2022/09/08	0	0.00	21	29.30	29.25	-21	37,020	-0.06%
2022/09/07	19	28.87	2	29.43	28.75	17	36,978	0.05%
2022/09/06	1	29.10	6	29.16	29.20	-5	36,898	-0.01%
2022/09/05	3	28.70	0.1	29.00	29.00	2.9	37,080	0.01%
2022/09/02	11	28.60	0	0.00	28.55	11	37,245	0.03%
2022/09/01	9.5	28.55	0	0.00	28.55	9.5	37,280	0.03%
2022/08/31	2	28.85	1	28.85	28.95	1	37,205	0.00%
2022/08/30	3	28.75	0	0.00	29.00	3	37,157	0.01%
2022/08/29	0	0.00	5	28.80	28.80	-5	37,256	-0.01%
2022/08/26	12	29.23	0.5	29.25	29.25	11.5	37,425	0.03%
2022/08/25	0	0.00	2	29.05	29.15	-2	37,641	-0.01%
2022/08/24	0	0.00	17	29.06	29.05	-17	37,952	-0.04%
2022/08/23	14	28.84	100	28.85	28.80	-86	38,628	-0.22%
2022/08/19	1	29.20	0	0.00	29.20	1	39,180	0.00%
2022/08/18	7	28.98	11	28.92	29.20	-4	39,328	-0.01%
2022/08/17	0	0.00	9	29.20	29.20	-9	39,403	-0.02%
2022/08/16	9	29.13	6	29.17	29.00	3	39,474	0.01%
2022/08/15	55	29.24	11	29.19	29.15	44	39,619	0.11%
2022/08/12	58	28.84	2	28.85	28.75	56	39,496	0.14%
2022/08/11	1	28.39	17	28.31	28.45	-16	39,794	-0.04%
2022/08/10	0	0.00	2.1	28.00	28.00	-2.1	39,839	-0.01%
2022/08/09	25	27.94	0	0.00	28.00	25	40,151	0.06%
2022/08/08	6	28.04	5	28.00	27.95	1	40,390	0.00%
2022/08/05	5.1	28.10	8	28.20	28.30	-2.9	40,506	-0.01%
2022/08/04	4	27.76	0	0.00	27.85	4	41,128	0.01%
2022/08/03	1	28.25	0	0.00	28.05	1	41,320	0.00%
2022/08/02	17	28.33	19	28.34	28.35	-2	41,442	0.00%
2022/08/01	12	28.40	32.4	28.45	28.60	-20.4	41,478	-0.05%
2022/07/29	5	27.61	3	27.65	27.70	2	41,131	0.00%
2022/07/28	77.2	27.58	0	0.00	27.35	77.2	41,080	0.19%
2022/07/27	27.2	27.67	10	27.67	27.60	17.2	40,652	0.04%
2022/07/26	26.1	27.86	17	27.81	27.85	9	40,201	0.02%
2022/07/25	63	31.14	288.2	31.06	31.30	-225.2	38,908	-0.58%	大賣/鉅額交易
2022/07/22	1	30.70	118	30.71	30.80	-117	37,598	-0.31%	大賣/鉅額交易
2022/07/21	16	30.22	57	30.14	30.50	-41	37,530	-0.11%
2022/07/20	3	30.35	1	30.40	30.50	2	37,597	0.01%
2022/07/19	28	30.28	32	30.18	30.25	-4	37,829	-0.01%
2022/07/18	5	28.82	5	29.38	30.65	0	37,556	0.00%
2022/07/15	18	28.92	0.4	29.00	28.95	17.7	37,284	0.05%
2022/07/14	2.4	28.82	42	29.10	29.25	-39.7	37,327	-0.11%
2022/07/13	28.5	28.98	1	29.05	29.05	27.5	37,205	0.07%
2022/07/12	6	28.85	1	28.80	28.90	5	37,380	0.01%
2022/07/11	6	29.13	1	29.15	29.10	5	37,386	0.01%
2022/07/08	3	29.43	3	29.42	29.35	0	37,433	0.00%
2022/07/07	2.3	28.80	3	28.80	29.05	-0.8	37,445	0.00%
2022/07/06	6	29.15	5	29.05	29.00	1	37,525	0.00%
2022/07/05	7	29.11	7	29.11	29.20	0	37,503	0.00%
2022/07/04	18	28.65	0	0.00	28.65	18	37,438	0.05%
2022/07/01	2	28.70	95	28.83	28.70	-93	37,570	-0.25%
2022/06/30	15	28.53	8	28.60	28.45	7	37,595	0.02%
2022/06/29	3	29.07	2.2	29.19	29.10	0.8	37,376	0.00%
2022/06/28	11.1	28.94	15	29.00	29.20	-3.9	37,287	-0.01%
2022/06/27	19.2	29.57	4	29.56	29.45	15.2	37,947	0.04%
2022/06/24	37	29.04	3	29.00	29.00	34	37,870	0.09%
2022/06/23	134.1	29.24	7	29.33	29.00	127.1	37,318	0.34%	大買/鉅額交易
2022/06/22	7.9	31.58	15	31.10	31.00	-7.2	36,074	-0.02%
2022/06/21	17	31.99	111	32.03	31.85	-94	36,046	-0.26%	大賣/
2022/06/20	55	32.69	3	33.00	32.15	52	35,923	0.14%
2022/06/17	14	33.14	199	33.11	33.15	-185	36,269	-0.51%	大賣/鉅額交易
2022/06/16	11	33.76	9	33.85	33.55	2	37,274	0.01%
2022/06/15	4	33.88	5	33.85	33.80	-1	37,870	0.00%
2022/06/14	4	33.78	2.4	34.01	34.00	1.6	38,213	0.00%
2022/06/13	19	33.94	0	0.00	34.00	19	38,572	0.05%
2022/06/10	0	0.00	2	34.55	34.50	-2	38,856	-0.01%
2022/06/09	8	34.50	10	34.55	34.50	-2	39,372	-0.01%
2022/06/08	3	34.72	4	34.74	34.75	-1	39,835	0.00%
2022/06/07	1	34.50	2	34.70	34.75	-1	40,450	0.00%
2022/06/06	3	34.17	15	34.58	34.65	-12	40,918	-0.03%
2022/06/02	12	33.76	0	0.00	33.75	12	43,066	0.03%
2022/06/01	13	34.26	13	34.37	34.15	0	45,450	0.00%
2022/05/31	19	34.26	5	34.65	34.65	14	46,099	0.03%
2022/05/30	26	34.45	25	34.50	34.50	1	46,569	0.00%
2022/05/27	1	34.20	13.5	34.40	34.40	-12.5	48,683	-0.03%
2022/05/26	3	34.00	1	34.15	34.05	2	51,413	0.00%
2022/05/25	0	0.00	3	33.75	33.85	-3	51,818	-0.01%
2022/05/24	15	33.76	6	33.83	33.55	9	52,381	0.02%
2022/05/23	3	33.50	0.1	33.55	33.55	2.9	52,385	0.01%
2022/05/20	1	33.30	1	33.35	33.35	0	52,925	0.00%
2022/05/19	20	32.96	0	0.00	32.95	20	54,374	0.04%
2022/05/18	19.1	33.53	6	33.43	33.55	13.1	54,064	0.02%
2022/05/17	9	33.17	4	33.25	33.00	5	53,964	0.01%
2022/05/16	5	33.35	32	33.19	33.20	-27	53,866	-0.05%
2022/05/13	88.5	33.37	1	33.25	33.35	87.5	53,809	0.16%
2022/05/12	44.6	33.72	27	34.04	33.20	17.6	53,805	0.03%
2022/05/11	21.1	34.29	8	34.30	34.20	13.1	53,590	0.02%
2022/05/10	37	34.49	2	34.40	34.60	35	54,067	0.06%
2022/05/09	30.1	35.11	5	35.12	35.00	25.1	54,035	0.05%
2022/05/06	4	35.80	0	0.00	35.80	4	54,204	0.01%
2022/05/05	1	36.40	0	0.00	36.35	1	54,535	0.00%
2022/05/04	10	36.05	0	0.00	36.05	10	54,598	0.02%
2022/05/03	52	35.99	7.5	35.96	36.00	44.5	55,028	0.08%
2022/04/29	6.4	36.13	0	0.00	36.10	6.4	55,166	0.01%
2022/04/28	8.4	35.99	0	0.00	36.05	8.4	55,356	0.02%
2022/04/27	35	35.56	0	0.00	35.60	35	55,156	0.06%
2022/04/26	10	36.22	0	0.00	36.10	10	54,761	0.02%
2022/04/25	31	36.78	78	36.98	36.60	-47	53,900	-0.09%
2022/04/22	14	37.69	16	37.66	37.60	-2	52,950	0.00%
2022/04/21	47	38.03	20	38.18	37.80	27	52,606	0.05%
2022/04/20	24	38.43	8	38.53	38.30	16	52,794	0.03%
2022/04/19	15.4	38.61	29	38.63	38.60	-13.6	52,524	-0.03%
2022/04/18	9	38.63	1.1	38.61	38.50	8	52,635	0.02%
2022/04/15	0	0.00	9	39.52	39.55	-9	52,034	-0.02%
2022/04/14	3.5	39.56	100	39.55	39.50	-96.5	51,916	-0.19%
2022/04/13	11	39.52	25	39.54	39.50	-14	51,893	-0.03%
2022/04/12	3	39.33	13	39.30	39.35	-10	51,767	-0.02%
2022/04/11	4	39.29	16.3	39.31	39.40	-12.3	51,913	-0.02%
2022/04/08	8	38.93	3	39.05	39.20	5	51,975	0.01%
2022/04/07	10.5	39.01	4	38.75	38.80	6.5	51,777	0.01%
2022/04/06	11	39.20	53	39.10	39.35	-42	51,641	-0.08%
2022/04/01	0.5	39.10	12.1	39.08	39.20	-11.6	51,380	-0.02%
2022/03/31	0.6	39.00	2.2	38.91	38.95	-1.6	51,152	0.00%
2022/03/30	109.5	38.82	12.1	38.78	38.95	97.4	51,097	0.19%	大買/
2022/03/29	36	39.58	0.1	39.80	39.40	35.9	50,742	0.07%
2022/03/28	4	39.46	13.5	39.79	40.00	-9.5	51,021	-0.02%
2022/03/25	9	40.08	4	40.09	40.00	5	51,552	0.01%
2022/03/24	7.1	40.00	15	40.05	40.00	-7.9	52,528	-0.02%
2022/03/23	2.1	39.66	5.1	39.98	40.00	-3	54,775	-0.01%
2022/03/22	56	40.06	60	40.00	39.80	-4	54,252	-0.01%
2022/03/21	117.1	39.90	24.3	39.82	39.75	92.9	53,362	0.17%	大買/
2022/03/18	13	39.00	22.7	39.07	39.05	-9.7	52,118	-0.02%
2022/03/17	25	38.70	5.2	38.79	38.85	19.9	52,028	0.04%
2022/03/16	3.5	38.80	2.2	38.62	38.55	1.4	51,788	0.00%
2022/03/15	6	38.48	14.4	38.69	38.70	-8.4	51,350	-0.02%
2022/03/14	8	38.74	85.1	38.80	38.80	-77.1	51,489	-0.15%
2022/03/11	0	0.00	65	38.45	38.45	-65	51,578	-0.13%
2022/03/10	5	38.21	34	38.26	38.30	-29	51,322	-0.06%
2022/03/09	11	37.96	27	37.85	37.95	-16	51,268	-0.03%
2022/03/08	226.1	37.60	107	37.78	37.40	119.1	51,327	0.23%	大買/大賣/鉅額交易
2022/03/07	27.3	38.43	119.8	38.57	39.00	-92.6	49,111	-0.19%	大賣/
2022/03/04	19	38.45	31	38.50	38.40	-12	47,384	-0.03%
2022/03/03	14.5	38.70	7	38.66	38.60	7.5	46,773	0.02%
2022/03/02	105.2	38.23	72.3	38.29	38.30	32.9	46,191	0.07%	大買/
2022/03/01	101	37.96	159.4	37.99	37.95	-58.4	44,202	-0.13%	大買/大賣/
2022/02/25	0	0.00	2	35.70	36.00	-2	42,061	0.00%
2022/02/24	7.1	35.46	17	35.39	35.25	-9.9	42,501	-0.02%
2022/02/23	5.1	36.20	0	0.00	36.05	5.1	42,451	0.01%
2022/02/22	2.1	35.96	12	36.05	36.15	-9.9	43,040	-0.02%
2022/02/21	24	36.42	32	36.35	36.45	-8	42,972	-0.02%
2022/02/18	45	35.46	25	35.52	35.65	20	41,854	0.05%
2022/02/17	0	0.00	9	35.59	35.55	-9	42,578	-0.02%
2022/02/16	0	0.00	1	35.60	35.45	-1	42,957	0.00%
2022/02/15	2.4	35.10	0	0.00	35.05	2.4	43,153	0.01%
2022/02/14	3	35.15	6.1	35.18	35.50	-3.1	44,071	-0.01%
2022/02/11	1	35.65	64	35.73	35.70	-63	44,111	-0.14%
2022/02/10	1	35.60	81	35.30	35.65	-80	44,572	-0.18%
2022/02/09	2	34.70	5	34.92	34.95	-3	45,114	-0.01%
2022/02/08	3	34.17	13	34.46	34.50	-10	45,278	-0.02%
2022/02/07	10	33.70	0.6	34.25	34.25	9.4	45,222	0.02%
2022/01/26	15.5	33.59	20.3	33.75	33.65	-4.8	44,871	-0.01%
2022/01/25	22.6	33.44	10	33.40	33.45	12.6	45,226	0.03%
2022/01/24	52	33.33	19	33.33	33.45	33	45,308	0.07%
2022/01/21	12.4	33.99	2	33.90	33.85	10.4	45,414	0.02%
2022/01/20	3	34.30	6.1	34.29	34.15	-3.1	45,443	-0.01%
2022/01/19	165	34.21	0	0.00	34.05	165	45,523	0.36%	大買/鉅額交易
2022/01/18	13.5	34.61	0	0.00	34.60	13.5	45,378	0.03%
2022/01/17	1	34.80	6	34.83	35.00	-5	45,320	-0.01%
2022/01/14	4	34.95	10	34.97	35.20	-6	45,763	-0.01%
2022/01/13	28	35.51	40.1	35.50	35.50	-12.1	45,982	-0.03%
2022/01/12	0	0.00	26	34.75	34.85	-26	45,897	-0.06%
2022/01/11	24	34.55	1.5	34.65	34.55	22.5	46,055	0.05%
2022/01/10	14	34.85	4	34.90	34.90	10	46,223	0.02%
2022/01/07	1	34.70	1	34.65	34.80	0	46,604	0.00%
2022/01/06	0	0.00	1	34.60	34.80	-1	46,923	0.00%
2022/01/05	1	34.85	30	34.76	34.85	-29	48,035	-0.06%
2022/01/04	22.6	34.46	4	34.66	34.45	18.6	48,871	0.04%
2022/01/03	7	34.98	12	35.18	35.00	-5	50,850	-0.01%
2021/12/30	1.5	35.35	5	35.35	35.35	-3.5	52,763	-0.01%
2021/12/29	44.1	35.15	1	35.25	35.25	43.1	53,518	0.08%
2021/12/28	11.1	35.34	10	35.33	35.40	1.1	54,578	0.00%
2021/12/27	29	35.38	5	35.31	35.25	24	56,025	0.04%
2021/12/24	36	35.70	5.6	35.52	35.55	30.4	57,136	0.05%
2021/12/23	55	35.25	5	35.34	35.50	50	58,005	0.09%
2021/12/22	6	35.63	41	35.62	35.65	-35	58,667	-0.06%
2021/12/21	21	35.05	13	35.27	35.70	8	58,881	0.01%
2021/12/20	64	35.75	73.5	35.85	35.60	-9.5	58,942	-0.02%
2021/12/17	46	34.99	116	35.33	35.45	-70	59,029	-0.12%	大賣/
2021/12/16	1	34.25	8	34.29	34.35	-7	57,916	-0.01%
2021/12/15	0	0.00	2	34.25	34.25	-2	60,182	0.00%
2021/12/14	18	34.16	7	34.26	34.10	11	62,281	0.02%
2021/12/13	3	34.60	17.3	34.73	34.60	-14.3	63,530	-0.02%
2021/12/10	2	34.33	0	0.00	34.20	2	64,452	0.00%
2021/12/09	0	0.00	1	34.50	34.35	-1	66,455	0.00%
2021/12/08	9	34.39	7.7	34.25	34.10	1.3	70,615	0.00%
2021/12/07	5	34.05	10	34.29	34.35	-5	72,968	-0.01%
2021/12/06	1	33.80	2	34.05	33.90	-1	73,256	0.00%
2021/12/03	9	34.04	15	34.08	34.10	-6	75,227	-0.01%
2021/12/02	3	33.33	30	33.35	33.90	-27	76,797	-0.04%
2021/12/01	1	33.10	1	33.01	33.10	0	80,169	0.00%
2021/11/30	32	32.71	11	32.79	32.55	21	80,717	0.03%
2021/11/29	1	32.60	0	0.00	32.90	1	80,965	0.00%
2021/11/26	26	33.05	56	33.23	33.05	-30	82,473	-0.04%
2021/11/25	5	33.98	5	33.81	33.80	0	84,298	0.00%
2021/11/24	130	33.62	9	33.79	33.80	121	85,281	0.14%	大買/鉅額交易
2021/11/23	5	33.10	43	33.23	33.10	-38	85,030	-0.04%
2021/11/22	15	32.51	0	0.00	32.60	15	85,720	0.02%
2021/11/19	53.7	32.69	8	32.76	32.60	45.7	85,464	0.05%
2021/11/18	13	33.01	5	33.05	32.95	8	85,350	0.01%
2021/11/17	5	33.05	1	33.05	33.05	4	85,254	0.00%
2021/11/16	75	33.09	38	33.08	33.15	37	85,867	0.04%
2021/11/15	62	33.83	37.5	33.66	33.65	24.5	86,885	0.03%
2021/11/12	6	34.33	51	34.20	34.25	-45	87,589	-0.05%
2021/11/11	93	34.67	18	34.29	34.35	75	88,779	0.08%
2021/11/10	1	34.10	39	34.20	34.10	-38	89,287	-0.04%
2021/11/09	25	34.54	24	34.54	34.50	1	90,324	0.00%
2021/11/08	36.1	34.32	9	34.22	34.40	27.1	91,701	0.03%
2021/11/05	40.4	33.00	4	33.06	33.10	36.4	92,321	0.04%
2021/11/04	15	33.24	3	33.35	33.25	12	92,825	0.01%
2021/11/03	3	33.48	2	33.40	33.50	1	94,533	0.00%
2021/11/02	4.4	33.36	6	33.58	33.20	-1.6	94,832	0.00%
2021/11/01	5	33.38	16	33.25	33.40	-11	95,030	-0.01%
2021/10/29	3	33.52	1	33.60	33.60	2	94,890	0.00%
2021/10/28	4	34.03	14	33.79	33.70	-10	95,227	-0.01%
2021/10/27	18	33.94	2	34.00	33.90	16	96,087	0.02%
2021/10/26	2	33.87	33	33.62	33.75	-31	97,605	-0.03%
2021/10/25	3	33.32	1	33.30	33.30	2	98,219	0.00%
2021/10/22	36.5	33.36	5.5	33.30	33.30	31	98,964	0.03%
2021/10/21	20	33.95	204	34.09	33.90	-184	99,159	-0.19%	大賣/鉅額交易
2021/10/20	48	33.75	48.5	34.02	33.55	-0.5	99,433	0.00%
2021/10/19	10	33.53	0	0.00	33.45	10	99,794	0.01%
2021/10/18	2	33.50	26	33.68	33.65	-24	100,584	-0.02%
2021/10/15	8	33.07	18.5	33.27	33.20	-10.5	102,281	-0.01%
2021/10/14	18	32.80	22.4	32.79	32.75	-4.4	103,758	0.00%
2021/10/13	78.3	32.60	35	33.14	32.40	43.3	104,658	0.04%
2021/10/12	15.4	33.24	68	33.28	33.40	-52.6	104,445	-0.05%
2021/10/08	258.2	33.67	36.3	34.12	33.20	221.9	104,600	0.21%	大買/鉅額交易
2021/10/07	75.4	34.41	19	34.46	34.50	56.4	103,854	0.05%
2021/10/06	18	35.10	6	35.25	35.05	12	103,972	0.01%
2021/10/05	13	35.00	10.3	35.29	35.60	2.8	104,986	0.00%
2021/10/04	18	35.09	10	35.08	35.00	8	105,213	0.01%
2021/10/01	18	35.94	17	35.92	35.85	1	105,938	0.00%
2021/09/30	27	36.13	17.7	36.23	36.30	9.4	108,394	0.01%
2021/09/29	69.5	35.29	17	35.38	35.20	52.5	109,385	0.05%
2021/09/28	44.3	35.71	150.4	35.78	35.75	-106.1	111,723	-0.09%	大賣/鉅額交易
2021/09/27	58.3	36.07	17	35.98	35.95	41.3	114,020	0.04%
2021/09/24	36	36.11	2	36.13	36.00	34	119,606	0.03%
2021/09/23	305	36.45	7	36.14	36.15	298	128,294	0.23%	大買/鉅額交易
2021/09/22	54.7	36.39	307	36.21	36.30	-252.3	133,199	-0.19%	大賣/鉅額交易
2021/09/17	44.3	38.00	7	37.91	37.80	37.3	135,500	0.03%
2021/09/16	36.2	38.63	23	39.00	38.50	13.2	134,743	0.01%
2021/09/15	32	39.32	23	39.23	39.25	9	134,636	0.01%
2021/09/14	25.3	39.70	16	39.78	39.85	9.3	135,759	0.01%
2021/09/13	22	39.96	143.4	39.97	40.05	-121.4	138,433	-0.09%	大賣/鉅額交易
2021/09/10	46	39.16	389	39.01	39.10	-343	136,318	-0.25%	大賣/鉅額交易
2021/09/09	74.1	37.85	92	38.18	38.35	-17.9	135,703	-0.01%
2021/09/08	41	37.90	16	38.58	37.60	25	136,635	0.02%
2021/09/07	35	38.68	36.3	38.63	38.50	-1.3	136,611	0.00%
2021/09/06	41	38.43	128.4	38.58	38.85	-87.4	137,062	-0.06%	大賣/
2021/09/03	6	37.40	9	37.61	37.45	-3	135,268	0.00%
2021/09/02	45.4	37.64	51	37.34	37.00	-5.6	137,285	0.00%
2021/09/01	26	38.03	46.3	38.39	37.75	-20.3	139,749	-0.01%
2021/08/31	7.3	37.83	23	37.83	38.15	-15.7	139,313	-0.01%
2021/08/30	6	37.16	64	37.34	37.50	-58	139,754	-0.04%
2021/08/27	23.1	36.70	51	36.77	36.90	-27.9	140,948	-0.02%
2021/08/26	4	36.73	20.3	36.75	36.35	-16.3	145,502	-0.01%
2021/08/25	5	35.90	1	36.05	36.00	4	152,066	0.00%
2021/08/24	19.8	35.46	40	36.00	36.00	-20.2	154,668	-0.01%
2021/08/23	34	35.69	7	35.84	35.65	27	160,835	0.02%
2021/08/20	26	35.17	7	35.08	35.10	19	166,632	0.01%
2021/08/19	55.3	35.61	6.3	35.45	35.30	49	168,766	0.03%
2021/08/18	23	36.17	12	36.55	37.00	11	169,685	0.01%
2021/08/17	36	36.73	23	36.51	36.25	13	172,383	0.01%
2021/08/16	21	37.52	11.3	37.88	37.65	9.8	174,555	0.01%
2021/08/13	13.3	37.79	21.5	37.93	37.75	-8.1	179,344	0.00%
2021/08/12	10	37.56	399.8	37.52	38.00	-389.8	184,844	-0.21%	大賣/鉅額交易
2021/08/11	17	37.38	34	37.53	37.05	-17	191,226	-0.01%
2021/08/10	9.4	36.82	12	37.03	36.80	-2.6	191,021	0.00%
2021/08/09	8	37.01	100.5	37.15	37.45	-92.5	196,274	-0.05%
2021/08/06	6	35.86	5	35.81	35.85	1	201,547	0.00%
2021/08/05	25	36.01	322	36.03	36.00	-297	210,059	-0.14%	大賣/鉅額交易
2021/08/04	3	36.65	6	36.70	36.80	-3	221,136	0.00%
2021/08/03	4	36.49	20	36.74	36.90	-16	233,961	-0.01%
2021/08/02	329	36.93	37	36.94	37.25	292	242,971	0.12%	大買/鉅額交易
2021/07/30	10	36.80	98.6	36.88	36.35	-88.6	246,344	-0.04%
2021/07/29	12	35.46	27	35.77	36.30	-15	254,452	-0.01%
2021/07/28	25	35.24	26	35.22	35.30	-1	260,353	0.00%
2021/07/27	6.2	35.27	34	35.23	35.20	-27.8	265,556	-0.01%
2021/07/26	18	35.90	2	36.27	35.80	16	270,709	0.01%
2021/07/23	5	36.14	80	36.21	36.30	-75	275,589	-0.03%
2021/07/22	18.1	35.31	22	35.51	35.20	-3.9	277,422	0.00%
2021/07/21	66.7	35.44	53	35.30	35.10	13.7	279,934	0.00%
2021/07/20	176	36.05	12.1	36.16	36.05	163.9	282,175	0.06%	大買/鉅額交易
2021/07/19	132	36.38	17	36.52	36.60	115	284,829	0.04%	大買/鉅額交易
2021/07/16	36	36.43	16.1	36.45	36.35	19.9	292,244	0.01%
2021/07/15	19	36.52	28	36.62	37.00	-9	295,608	0.00%
2021/07/14	88.8	35.87	46	36.00	35.90	42.8	301,447	0.01%
2021/07/13	185	37.26	83	37.13	36.50	102	306,064	0.03%	大買/鉅額交易
2021/07/12	37	38.29	32	38.87	37.90	5	309,296	0.00%
2021/07/09	45	37.92	12	38.01	38.05	33	312,461	0.01%
2021/07/08	32	37.94	55.4	38.00	38.75	-23.4	318,600	-0.01%
2021/07/07	147.1	38.57	196	38.42	38.05	-48.8	319,559	-0.02%	大買/大賣/
2021/07/06	123	40.05	54.3	39.83	39.70	68.7	318,322	0.02%	大買/
2021/07/05	106.6	40.21	233.8	40.23	39.90	-127.1	317,842	-0.04%	大買/大賣/鉅額交易
2021/07/02	124	39.19	204.6	39.47	38.95	-80.6	317,242	-0.03%	大買/大賣/
2021/07/01	361.4	40.04	249.3	39.75	39.10	112.2	316,817	0.04%	大買/大賣/鉅額交易
2021/06/30	286.1	39.48	324.3	39.58	39.60	-38.2	310,414	-0.01%	大買/大賣/
2021/06/29	245	37.90	269	38.01	37.75	-24	300,495	-0.01%	大買/大賣/
2021/06/28	217.1	36.66	419	36.73	37.45	-201.9	294,424	-0.07%	大買/大賣/鉅額交易
2021/06/25	227	35.96	199	36.66	35.75	28	290,148	0.01%	大買/大賣/
2021/06/24	181	35.87	240.1	36.24	35.80	-59.1	289,062	-0.02%	大買/大賣/
2021/06/23	324.6	35.61	82	35.67	35.40	242.6	287,679	0.08%	大買/鉅額交易
2021/06/22	197.1	35.63	229	36.32	36.15	-31.9	285,044	-0.01%	大買/大賣/
2021/06/21	93.7	34.29	40	34.50	34.30	53.6	280,148	0.02%
2021/06/18	86	35.63	29.5	35.56	35.00	56.5	278,081	0.02%
2021/06/17	34.1	35.43	10	35.66	35.45	24.1	275,908	0.01%
2021/06/16	67	36.17	149.5	35.89	35.50	-82.5	274,433	-0.03%	大賣/
2021/06/15	109.3	35.62	48	35.99	35.85	61.3	272,484	0.02%	大買/
2021/06/11	149.1	36.36	26	36.54	36.15	123.2	270,263	0.05%	大買/鉅額交易
2021/06/10	61.1	35.54	75	35.92	36.15	-13.9	268,228	-0.01%
2021/06/09	208.7	36.06	47.1	36.54	36.10	161.6	265,669	0.06%	大買/鉅額交易
2021/06/08	23.1	37.38	20	37.46	37.20	3.1	262,412	0.00%
2021/06/07	117	37.64	171	37.15	37.30	-54	261,789	-0.02%	大買/大賣/
2021/06/04	201.4	38.71	103	38.32	38.05	98.4	259,522	0.04%	大買/大賣/
2021/06/03	256.5	39.45	179.5	38.95	38.80	77	258,118	0.03%	大買/大賣/
2021/06/02	137.5	38.37	507.1	38.59	39.50	-369.6	253,358	-0.15%	大買/大賣/鉅額交易
2021/06/01	84.8	36.85	93.6	37.08	37.35	-8.8	245,349	0.00%
2021/05/31	732.4	38.06	406	37.79	36.95	326.4	243,104	0.13%	大買/大賣/鉅額交易
2021/05/28	186	36.71	228.5	36.62	36.55	-42.5	236,893	-0.02%	大買/大賣/
2021/05/27	96.1	35.07	54.5	34.98	34.60	41.6	230,730	0.02%
2021/05/26	96.1	34.31	145	33.98	34.85	-48.9	228,257	-0.02%	大賣/
2021/05/25	109.9	34.90	57	35.15	34.45	53	225,749	0.02%	大買/
2021/05/24	95	35.70	21.2	35.73	35.50	73.8	222,323	0.03%
2021/05/21	260.5	35.90	123	35.96	36.20	137.5	219,566	0.06%	大買/大賣/鉅額交易
2021/05/20	271.7	35.83	59	36.48	35.15	212.7	213,451	0.10%	大買/鉅額交易
2021/05/19	217.6	37.07	114.5	37.54	37.80	103.2	206,899	0.05%	大買/大賣/鉅額交易
2021/05/18	11	34.18	72	34.39	34.80	-61	198,585	-0.03%
2021/05/17	105.5	32.79	154	32.48	31.65	-48.5	197,129	-0.02%	大買/大賣/
2021/05/14	325.5	34.89	312.7	36.36	34.85	12.8	190,893	0.01%	大買/大賣/
2021/05/13	174.2	36.95	226.1	36.30	36.60	-51.9	183,571	-0.03%	大買/大賣/
2021/05/12	250.1	39.66	184.4	39.19	38.35	65.7	174,735	0.04%	大買/大賣/
2021/05/11	438.5	43.94	146	43.95	42.00	292.5	163,160	0.18%	大買/大賣/鉅額交易
2021/05/10	172.2	43.23	321.6	43.82	45.00	-149.4	150,016	-0.10%	大買/大賣/鉅額交易
2021/05/07	342.4	40.55	89	40.50	41.20	253.5	140,620	0.18%	大買/鉅額交易
2021/05/06	268	40.54	302.7	40.99	41.00	-34.7	136,391	-0.03%	大買/大賣/
2021/05/05	75.4	38.76	294.3	39.06	39.25	-218.9	126,621	-0.17%	大賣/鉅額交易
2021/05/04	173.5	36.46	104.6	36.06	36.25	68.9	119,998	0.06%	大買/大賣/
2021/05/03	107.1	39.50	354	39.86	38.55	-246.9	114,087	-0.22%	大買/大賣/鉅額交易
2021/04/29	85.5	39.53	149	39.46	39.30	-63.5	108,516	-0.06%	大賣/
2021/04/28	71	38.31	88.3	38.18	38.20	-17.3	103,105	-0.02%
2021/04/27	394.5	39.24	146.1	39.36	39.10	248.4	100,884	0.25%	大買/大賣/鉅額交易
2021/04/26	59	39.40	108.4	39.47	40.00	-49.5	97,370	-0.05%	大賣/
2021/04/23	414.4	38.65	125.3	38.30	38.10	289.2	93,376	0.31%	大買/大賣/鉅額交易
2021/04/22	256.5	40.07	296	40.16	38.90	-39.5	89,332	-0.04%	大買/大賣/
2021/04/21	148.1	38.29	62.4	38.53	38.50	85.7	80,896	0.11%	大買/
2021/04/20	234.6	38.11	165	38.08	39.00	69.6	76,893	0.09%	大買/大賣/
2021/04/19	220.1	37.21	167.1	37.86	38.65	53	70,469	0.08%	大買/大賣/
2021/04/16	47.2	35.13	147.4	35.05	35.15	-100.2	64,352	-0.16%	大賣/
2021/04/15	184	33.10	310.1	33.14	33.00	-126.1	59,455	-0.21%	大買/大賣/鉅額交易
2021/04/14	383	32.14	349	32.53	32.95	34	55,086	0.06%	大買/大賣/
2021/04/13	51	30.71	66.5	30.51	30.20	-15.5	48,794	-0.03%
2021/04/12	23	29.57	50.4	29.43	29.60	-27.4	48,382	-0.06%
2021/04/09	22	27.94	10	27.99	27.95	12	46,327	0.03%
2021/04/08	66.9	27.91	48.2	27.71	28.15	18.7	44,948	0.04%
2021/04/07	132	26.99	146	26.87	26.90	-14	42,611	-0.03%	大買/大賣/
2021/04/06	2	25.85	4	25.90	25.95	-2	40,260	0.00%
2021/04/01	0	0.00	5	25.95	25.80	-5	40,097	-0.01%
2021/03/31	15	25.92	5	25.84	25.90	10	39,947	0.03%
2021/03/30	2	25.50	9	25.67	25.80	-7	39,585	-0.02%
2021/03/29	1	25.50	18	25.33	25.55	-17	39,402	-0.04%
2021/03/25	5	24.95	5	25.10	25.00	0	41,695	0.00%
2021/03/24	5	24.90	7	24.99	25.00	-2	42,013	0.00%
2021/03/22	0	0.00	12	25.13	25.15	-12	42,480	-0.03%
2021/03/19	13	25.15	0	0.00	25.10	13	43,158	0.03%
2021/03/18	11	25.60	1	25.45	25.45	10	44,172	0.02%
2021/03/17	14	25.65	20	25.60	25.65	-6	44,468	-0.01%
2021/03/16	1	25.40	1	25.50	25.50	0	44,736	0.00%
2021/03/12	1	25.85	32	25.82	25.90	-31	44,668	-0.07%
2021/03/11	11	25.90	10	25.83	25.80	1	44,666	0.00%
2021/03/10	0	0.00	8	25.76	25.75	-8	44,358	-0.02%
2021/03/09	2	25.70	80.2	25.61	25.70	-78.2	43,890	-0.18%
2021/03/08	0	0.00	17	25.19	25.10	-17	42,839	-0.04%
2021/03/05	5.4	24.93	0	25.00	24.95	5.4	42,590	0.01%
2021/03/04	8	25.01	7	25.31	25.00	1	43,371	0.00%
2021/03/03	1	25.00	11.3	24.98	25.05	-10.3	43,077	-0.02%
2021/03/02	11	24.80	9.2	24.73	24.65	1.8	42,658	0.00%
2021/02/26	8	24.80	0	0.00	24.75	8	43,040	0.02%
2021/02/25	2	25.05	5	25.20	25.30	-3	42,516	-0.01%
2021/02/24	9	25.49	15	25.05	25.05	-6	42,546	-0.01%
2021/02/23	5	25.18	27.6	25.20	25.30	-22.6	42,107	-0.05%
2021/02/22	8	24.61	36.8	24.79	24.45	-28.8	41,215	-0.07%
2021/02/19	30	24.40	2.3	24.49	24.60	27.7	41,145	0.07%
2021/02/18	3	24.35	3	24.42	24.40	0	41,183	0.00%
2021/02/17	7	24.04	18	24.00	24.00	-11	41,006	-0.03%
2021/02/05	1	23.40	1	23.45	23.40	0	40,664	0.00%
2021/02/04	2	23.35	0	0.00	23.20	2	40,971	0.00%
2021/02/03	2	23.55	1	23.55	23.65	1	41,657	0.00%
2021/02/02	2	23.65	5	23.68	23.80	-3	41,591	-0.01%
2021/01/29	26.1	23.13	5.1	23.37	22.95	21	41,230	0.05%
2021/01/28	28.7	23.28	14.3	23.35	23.30	14.4	40,840	0.04%
2021/01/27	10.5	23.65	0	0.00	23.55	10.5	40,381	0.03%
2021/01/26	0	0.00	15	23.62	23.70	-15	40,242	-0.04%
2021/01/25	1	23.75	20	23.86	23.95	-19	40,005	-0.05%
2021/01/22	0	0.00	13	23.54	23.65	-13	39,966	-0.03%
2021/01/21	5.7	23.82	26.4	23.75	23.60	-20.7	39,764	-0.05%
2021/01/20	10.2	23.58	4	23.66	23.45	6.2	39,561	0.02%
2021/01/19	1.2	24.30	4.9	24.30	24.30	-3.7	38,843	-0.01%
2021/01/18	5.9	24.28	5	24.20	24.25	0.9	38,668	0.00%
2021/01/15	7	24.99	6.1	25.07	24.90	0.9	38,199	0.00%
2021/01/14	11.6	25.47	2.2	25.30	25.30	9.5	37,612	0.03%
2021/01/13	4	25.31	7	25.41	25.55	-3	37,317	-0.01%
2021/01/12	27	25.25	11	25.32	25.30	16	36,889	0.04%
2021/01/11	6.5	25.93	8	25.70	25.90	-1.5	36,320	0.00%
2021/01/08	25	25.98	51	25.85	26.00	-26	35,953	-0.07%
2021/01/07	10	25.47	26.4	25.46	25.70	-16.4	35,217	-0.05%
2021/01/06	64.1	26.09	13	26.41	25.50	51.1	34,533	0.15%
2021/01/05	56.7	25.83	71	26.14	26.00	-14.3	32,980	-0.04%
2021/01/04	21	24.95	8	24.94	24.95	13	30,159	0.04%
2020/12/31	2	24.80	0	0.00	24.75	2	29,624	0.01%
2020/12/30	23	25.02	40	24.84	25.00	-17	29,359	-0.06%
2020/12/29	5	24.53	23	24.61	24.65	-18	28,602	-0.06%
2020/12/28	0	0.00	2	24.20	24.30	-2	28,170	-0.01%
2020/12/25	4	24.08	15	24.20	24.20	-11	28,056	-0.04%
2020/12/24	6	24.28	19.1	24.40	24.35	-13.1	27,781	-0.05%
2020/12/23	1	24.25	9.1	24.11	24.40	-8.1	27,454	-0.03%
2020/12/22	23	25.06	27	25.34	24.50	-4	27,142	-0.01%
2020/12/21	4	24.90	20.4	24.85	24.95	-16.4	25,565	-0.06%
2020/12/18	35	24.21	2	24.48	24.45	33	24,615	0.13%
2020/12/17	2	24.25	6	24.12	24.40	-4	24,236	-0.02%
2020/12/16	5	24.37	1.4	24.40	24.40	3.6	23,865	0.01%
2020/12/15	112	24.44	4.1	24.64	24.35	107.9	23,610	0.46%	大買/鉅額交易
2020/12/14	11	24.70	44	24.71	24.65	-33	22,740	-0.15%
2020/12/11	1	23.95	6	24.03	23.95	-5	21,317	-0.02%
2020/12/10	3	23.73	4	23.85	23.65	-1	20,885	0.00%
2020/12/09	6	23.34	12	23.31	23.35	-6	20,218	-0.03%
2020/12/08	8	23.34	1	23.40	23.35	7	20,030	0.03%
2020/12/07	5	23.51	12.1	23.53	23.45	-7.1	19,847	-0.04%
2020/12/04	0	0.00	13	23.48	23.40	-13	19,651	-0.07%
2020/12/03	17	23.36	5	23.25	23.30	12	19,406	0.06%
2020/12/02	3	23.10	4	23.19	23.30	-1	20,404	0.00%
2020/12/01	0	0.00	9.2	22.96	23.10	-9.2	20,162	-0.05%
2020/11/30	5	23.20	15.4	23.33	22.80	-10.4	19,995	-0.05%
2020/11/27	3	23.22	100.1	23.24	23.15	-97.1	18,928	-0.51%
2020/11/26	19	23.13	1	23.10	23.10	18	18,492	0.10%
2020/11/25	2	23.05	31.2	23.00	23.05	-29.2	18,399	-0.16%
2020/11/24	0	0.00	1	22.75	22.65	-1	17,746	-0.01%
2020/11/23	1	22.30	18	22.51	22.65	-17	17,443	-0.10%
2020/11/20	0	0.00	12	21.96	22.00	-12	17,026	-0.07%
2020/11/19	0	0.00	1	21.95	22.00	-1	16,859	-0.01%
2020/11/18	0	0.00	7	21.99	22.00	-7	16,600	-0.04%
2020/11/17	2	21.85	16	21.93	21.95	-14	16,340	-0.09%
2020/11/16	0	0.00	1	21.60	21.60	-1	16,113	-0.01%
2020/11/13	0	0.00	4	21.55	21.60	-4	15,839	-0.03%
2020/11/12	2	21.55	2	21.53	21.60	0	15,773	0.00%
2020/11/11	0	0.00	39.2	21.12	21.75	-39.2	15,491	-0.25%
2020/11/10	5	20.75	46	20.80	20.80	-41	14,594	-0.28%
2020/11/09	0	0.00	1	20.75	20.70	-1	14,417	-0.01%
2020/11/06	1	20.65	10	20.65	20.70	-9	14,319	-0.06%
2020/11/05	0	0.00	3	20.70	20.70	-3	14,392	-0.02%
2020/11/03	0	0.00	6	20.55	20.60	-6	14,480	-0.04%
2020/10/29	6	20.44	0	0.00	20.40	6	14,346	0.04%
2020/10/28	1	20.60	7	20.70	20.55	-6	14,304	-0.04%
2020/10/27	1.1	20.60	3	20.65	20.70	-1.9	14,307	-0.01%
2020/10/26	0	0.00	48	20.64	20.70	-48	14,314	-0.34%
2020/10/23	12	20.50	0	0.00	20.50	12	14,272	0.08%
2020/10/21	10	20.50	0	0.00	20.55	10	14,492	0.07%
2020/10/20	4	20.65	1	20.65	20.70	3	14,576	0.02%
2020/10/19	10	20.65	7	20.54	20.60	3	14,631	0.02%
2020/10/16	5	20.55	0	0.00	20.45	5	14,737	0.03%
2020/10/13	3	20.40	0	0.00	20.55	3	14,908	0.02%
2020/10/12	1	20.40	0	0.00	20.50	1	14,960	0.01%
2020/10/08	0.1	20.65	0	0.00	20.65	0.1	14,975	0.00%
2020/10/07	0	0.00	10	20.73	20.65	-10	15,043	-0.07%
2020/10/06	0	0.00	4	20.76	20.75	-4	15,080	-0.03%
2020/10/05	0	0.00	6	20.61	20.60	-6	15,039	-0.04%
2020/09/30	0	0.00	20	20.65	20.45	-20	15,236	-0.13%
2020/09/29	0	0.00	5	20.75	20.60	-5	15,211	-0.03%
2020/09/28	0	0.00	5	20.40	20.45	-5	15,115	-0.03%
2020/09/25	1	20.15	0	0.00	20.15	1	15,243	0.01%
2020/09/24	18	20.03	0	0.00	20.00	18	15,222	0.12%
2020/09/23	7	20.50	0	0.00	20.55	7	14,914	0.05%
2020/09/22	4	20.71	1	20.75	20.60	3	14,860	0.02%
2020/09/21	9	20.80	2	20.85	20.70	7	14,815	0.05%
2020/09/18	6	20.74	6	20.90	20.70	0	14,911	0.00%
2020/09/17	0	0.00	12	20.94	20.90	-12	14,746	-0.08%
2020/09/16	0	0.00	3	20.90	21.00	-3	14,739	-0.02%
2020/09/15	3	20.90	10	20.95	20.95	-7	14,724	-0.05%
2020/09/14	4	20.95	0	0.00	20.95	4	14,964	0.03%
2020/09/11	7	20.90	17	20.90	20.95	-10	15,043	-0.07%
2020/09/10	1	20.75	1	20.90	20.90	0	15,013	0.00%
2020/09/09	0	0.00	1	20.60	21.00	-1	15,017	-0.01%
2020/09/08	3	20.92	32	20.80	20.90	-29	15,019	-0.19%
2020/09/07	16	20.90	37	20.70	21.00	-21	14,899	-0.14%
2020/09/04	4	20.05	3	20.03	20.00	1	13,899	0.01%
2020/09/02	0	0.00	8	20.05	20.10	-8	14,179	-0.06%
2020/09/01	1.1	20.00	0	0.00	20.00	1.1	14,396	0.01%
2020/08/31	5	20.02	0	0.00	19.90	5	14,508	0.03%
2020/08/28	1	20.00	0	0.00	20.00	1	14,600	0.01%
2020/08/26	0	0.00	1	19.95	20.10	-1	15,259	-0.01%
2020/08/25	2	20.00	6	20.09	20.00	-4	15,411	-0.03%
2020/08/24	0	0.00	0.4	20.00	20.00	-0.4	15,844	0.00%
2020/08/21	0	0.00	13	20.06	20.00	-13	16,099	-0.08%
2020/08/20	16	19.88	14	20.04	19.80	2	16,117	0.01%
2020/08/19	1	20.30	0	0.00	20.25	1	16,064	0.01%
2020/08/18	0	0.00	5	20.41	20.50	-5	16,055	-0.03%
2020/08/17	10	20.35	14	20.34	20.40	-4	16,161	-0.02%
2020/08/14	0	0.00	22.6	20.22	20.20	-22.6	16,160	-0.14%
2020/08/13	10	20.15	2	20.15	20.20	8	16,192	0.05%
2020/08/12	11	20.19	6	20.13	20.20	5	16,315	0.03%
2020/08/11	0	0.00	9	20.24	20.20	-9	16,326	-0.06%
2020/08/10	5	20.10	2	20.05	20.10	3	16,247	0.02%
2020/08/07	8.2	19.96	0	0.00	19.95	8.2	16,363	0.05%
2020/08/06	10	20.00	6	20.03	20.10	4	16,366	0.02%
2020/08/05	1	19.95	4.5	20.00	20.00	-3.5	16,394	-0.02%
2020/08/04	0	0.00	52.3	19.75	19.85	-52.3	16,526	-0.32%
2020/08/03	20	19.74	0	0.00	19.60	20	16,629	0.12%
2020/07/31	10	19.88	4	19.85	19.80	6	16,624	0.04%
2020/07/30	10	19.83	1	19.95	19.90	9	16,671	0.05%
2020/07/29	1	19.95	2	20.00	19.90	-1	16,721	-0.01%
2020/07/28	8.1	19.79	0	0.00	19.90	8.1	16,998	0.05%
2020/07/27	4	20.00	1	20.15	20.00	3	17,336	0.02%
2020/07/24	4	20.23	7	20.20	20.15	-3	17,451	-0.02%
2020/07/23	3	20.63	0	0.00	20.70	3	17,324	0.02%
2020/07/22	62	20.65	2	20.68	20.70	60	17,399	0.34%
2020/07/21	5.3	20.67	0	0.00	20.60	5.3	17,273	0.03%
2020/07/17	0	0.00	0.4	20.90	20.90	-0.4	17,222	0.00%
2020/07/16	0	0.00	12	20.95	20.90	-12	17,505	-0.07%
2020/07/15	2	20.80	4	20.84	20.90	-2	17,527	-0.01%
2020/07/14	0.1	20.60	0	0.00	20.60	0.1	17,597	0.00%
2020/07/09	1	20.75	2	20.98	20.85	-1	18,053	-0.01%
2020/07/07	0	0.00	4	20.85	20.75	-4	17,815	-0.02%
2020/07/06	0	0.00	42	20.89	21.00	-42	17,801	-0.24%
2020/07/03	0	0.00	10	20.75	20.75	-10	17,842	-0.06%
2020/07/01	10	20.55	0.1	20.60	20.60	9.9	18,191	0.05%
2020/06/30	4	20.70	5	20.69	20.70	-1	18,402	-0.01%
2020/06/29	3.3	20.50	10.1	20.60	20.55	-6.9	18,530	-0.04%
2020/06/24	20	20.80	0	0.00	20.85	20	18,641	0.11%
2020/06/23	0	0.00	1	20.60	20.75	-1	18,762	-0.01%
2020/06/22	6	20.50	21	20.51	20.55	-15	18,823	-0.08%
2020/06/18	3	20.67	0	0.00	20.55	3	18,922	0.02%
2020/06/17	1	20.80	12	20.81	20.95	-11	18,994	-0.06%
2020/06/16	1	20.70	26	20.68	20.80	-25	19,673	-0.13%
2020/06/15	6	20.44	1	20.45	20.35	5	20,298	0.02%
2020/06/12	2	20.53	55	20.46	20.65	-53	20,543	-0.26%
2020/06/11	6	21.13	26	20.91	20.90	-20	21,033	-0.10%
2020/06/10	3	21.18	1	21.25	21.20	2	21,215	0.01%
2020/06/09	3	21.25	1	21.30	21.30	2	22,105	0.01%
2020/06/08	7	21.10	31	21.10	21.20	-24	22,332	-0.11%
2020/06/05	1	21.00	2	21.00	21.00	-1	22,282	0.00%
2020/06/04	5	20.87	2	20.80	20.95	3	22,261	0.01%
2020/06/03	4.2	20.75	2	20.95	20.90	2.2	22,329	0.01%
2020/06/02	0.1	20.35	3	20.35	20.40	-3	22,070	-0.01%
2020/06/01	1	20.00	1	20.05	20.10	0	21,824	0.00%
2020/05/29	15	19.88	1	19.90	19.80	14	21,671	0.06%
2020/05/28	0	0.00	1.5	19.98	19.95	-1.5	21,275	-0.01%
2020/05/27	0	0.00	1	19.85	19.90	-1	21,237	0.00%
2020/05/26	0	0.00	3	19.87	19.90	-3	21,309	-0.01%
2020/05/25	3	19.57	60	19.60	19.65	-57	21,322	-0.27%
2020/05/22	18	19.70	10	19.60	19.60	8	21,395	0.04%
2020/05/21	1	19.80	0	0.00	19.90	1	21,351	0.00%
2020/05/20	0	0.00	2	19.85	19.90	-2	21,238	-0.01%
2020/05/19	0	0.00	1	19.85	19.80	-1	21,158	0.00%
2020/05/18	0	0.00	5	19.70	19.65	-5	21,021	-0.02%
2020/05/15	1	19.65	1	19.70	19.55	0	20,988	0.00%
2020/05/14	2	19.63	0	0.00	19.55	2	20,929	0.01%
2020/05/13	4.1	19.58	1	19.60	19.85	3.1	20,773	0.01%
2020/05/12	10	19.63	1	19.65	19.60	9	20,666	0.04%
2020/05/11	5	19.85	2	19.90	19.85	3	20,479	0.01%
2020/05/08	0	19.75	1	19.70	19.65	-1	20,276	0.00%
2020/05/07	7	19.56	0	0.00	19.55	7	20,222	0.03%
2020/05/06	20	19.64	1	19.75	19.55	19	20,121	0.09%
2020/05/05	4	19.80	0	0.00	19.80	4	20,058	0.02%
2020/05/04	23	19.47	0	0.00	19.55	23	19,987	0.12%
2020/04/30	14	19.91	11.6	19.95	20.00	2.4	19,779	0.01%
2020/04/29	7.2	19.79	38	19.85	19.85	-30.8	19,476	-0.16%
2020/04/28	28.1	19.51	0	0.00	19.55	28.1	19,392	0.14%
2020/04/27	29	19.56	12.7	19.45	19.50	16.3	19,817	0.08%
2020/04/24	13	19.18	0	0.00	19.15	13	19,611	0.07%
2020/04/23	8.1	19.13	14	19.07	19.15	-5.9	19,559	-0.03%
2020/04/22	9.1	19.00	0	0.00	19.15	9.1	19,431	0.05%
2020/04/21	30.1	19.19	0	0.00	19.10	30.1	19,302	0.16%
2020/04/20	11.1	19.74	0	0.00	19.60	11.1	19,026	0.06%
2020/04/17	16.1	19.80	1	19.90	19.75	15.1	18,952	0.08%
2020/04/16	29	19.68	23	19.92	19.75	6	18,742	0.03%
2020/04/15	21	19.95	7	19.99	20.00	14	18,458	0.08%
2020/04/14	3	19.65	5	19.70	19.75	-2	18,220	-0.01%
2020/04/13	4	19.59	0	0.00	19.55	4	18,059	0.02%
2020/04/10	1	19.60	2	19.70	19.70	-1	18,024	-0.01%
2020/04/09	14	19.54	0	0.00	19.50	14	18,018	0.08%
2020/04/08	1	19.50	55	19.50	19.55	-54	17,889	-0.30%
2020/04/07	14	19.38	1	19.45	19.30	13	17,812	0.07%
2020/04/06	3.1	19.00	8	19.03	19.25	-4.9	17,823	-0.03%
2020/04/01	5	18.85	0	0.00	18.80	5	17,534	0.03%
2020/03/31	5	18.98	0	0.00	18.95	5	17,223	0.03%
2020/03/30	57	19.04	0	0.00	19.00	57	16,956	0.34%
2020/03/27	33	19.47	0	0.00	19.40	33	16,707	0.20%
2020/03/26	0	0.00	2	19.50	19.55	-2	16,530	-0.01%
2020/03/25	13	19.37	6	19.42	19.40	7	16,647	0.04%
2020/03/24	1	19.25	6	19.34	19.05	-5	16,370	-0.03%
2020/03/23	4	18.96	0	0.00	18.90	4	16,187	0.02%
2020/03/20	2	19.20	10	19.25	19.80	-8	16,059	-0.05%
2020/03/19	29	18.70	34	18.74	18.60	-5	15,358	-0.03%
2020/03/18	42.1	19.38	0	0.00	19.30	42.1	14,776	0.28%
2020/03/17	11.1	19.56	9	19.71	19.50	2.1	14,449	0.01%
2020/03/16	8	20.06	3	20.17	20.00	5	13,826	0.04%
2020/03/13	53	20.04	7	20.09	20.20	46	13,439	0.34%
2020/03/12	86	21.46	29	21.37	21.40	57	12,375	0.46%
2020/03/11	3	22.22	3	22.20	22.35	0	11,961	0.00%
2020/03/10	6	22.27	0	0.00	22.35	6	11,725	0.05%
2020/03/09	24	22.46	0	0.00	22.40	24	11,569	0.21%
2020/03/06	14	22.89	0	0.00	22.90	14	11,174	0.13%
2020/03/05	5	23.20	0	0.00	23.30	5	11,009	0.05%
2020/03/04	8	23.03	0	0.00	23.20	8	11,010	0.07%
2020/03/03	5	22.95	0	0.00	23.00	5	10,953	0.05%
2020/03/02	4	22.84	1	22.80	22.90	3	10,887	0.03%
2020/02/27	42	22.85	0	0.00	23.00	42	11,221	0.37%
2020/02/26	8	22.89	0	0.00	22.85	8	11,114	0.07%
2020/02/25	7	22.96	0	0.00	22.95	7	10,903	0.06%
2020/02/24	7	23.05	0	0.00	23.00	7	10,874	0.06%
2020/02/20	2	23.30	0.1	23.40	23.30	1.9	10,707	0.02%
2020/02/18	2	23.25	1	23.45	23.45	1	10,670	0.01%
2020/02/17	1	23.25	0	0.00	23.35	1	10,690	0.01%
2020/02/12	0	0.00	2	23.40	23.45	-2	10,796	-0.02%
2020/02/11	4	23.50	1	23.50	23.45	3	10,841	0.03%
2020/02/10	1	23.25	0	0.00	23.45	1	10,871	0.01%
2020/02/06	0	0.00	7	23.43	23.35	-7	10,952	-0.06%
2020/02/05	0	0.00	10	23.35	23.25	-10	10,959	-0.09%
2020/02/04	0.9	23.30	0	0.00	23.20	0.9	10,965	0.01%
2020/02/03	4	23.05	0	0.00	23.00	4	10,969	0.04%
2020/01/31	5	23.20	1	23.25	23.10	4	10,846	0.04%
2020/01/30	59	23.33	1	23.15	23.00	58	10,692	0.54%
2020/01/17	0	0.00	1	24.00	24.05	-1	10,170	-0.01%
2020/01/16	0	0.00	1	24.00	24.00	-1	10,237	-0.01%
2020/01/14	0	0.00	2	23.95	24.05	-2	10,383	-0.02%
2020/01/13	0	0.00	4	24.00	24.00	-4	10,408	-0.04%
2020/01/10	0	0.00	1	23.75	23.85	-1	10,386	-0.01%
2020/01/09	0	0.00	1	23.80	23.75	-1	10,491	-0.01%
2020/01/08	4	23.59	0	0.00	23.55	4	10,529	0.04%
2020/01/06	1	23.85	0	0.00	23.80	1	10,546	0.01%
2020/01/03	14	24.05	8	24.08	24.10	6	10,569	0.06%
2019/12/31	1	23.90	2	24.10	23.90	-1	10,506	-0.01%
2019/12/30	0	0.00	2	24.03	24.00	-2	10,464	-0.02%
2019/12/26	0	0.00	5	23.85	23.90	-5	10,447	-0.05%
2019/12/25	0	0.00	8	23.90	23.80	-8	10,690	-0.07%
2019/12/23	0	0.00	2	23.83	23.90	-2	10,870	-0.02%
2019/12/20	0.7	23.60	0	0.00	23.65	0.7	10,904	0.01%
2019/12/19	3	23.77	1	23.85	23.70	2	10,685	0.02%
2019/12/18	0	0.00	2	23.90	23.90	-2	10,752	-0.02%
2019/12/16	6	23.58	0	0.00	23.50	6	10,728	0.06%
2019/12/13	0	0.00	6	23.70	23.70	-6	10,773	-0.06%
2019/12/12	0	0.00	5	23.55	23.45	-5	10,737	-0.05%
2019/12/09	1	23.35	13	23.35	23.40	-12	10,814	-0.11%
2019/12/05	1	23.40	0	0.00	23.45	1	10,886	0.01%
2019/12/02	20	23.35	3	23.30	23.40	17	11,148	0.15%
2019/11/29	2	23.53	8	23.46	23.40	-6	11,182	-0.05%
2019/11/28	0	0.00	0.2	23.55	23.70	-0.2	11,172	0.00%
2019/11/27	0	0.00	4.5	23.62	23.65	-4.5	11,239	-0.04%
2019/11/26	0	0.00	3	23.60	23.55	-3	11,346	-0.03%
2019/11/21	2	23.33	0	0.00	23.40	2	11,514	0.02%
2019/11/19	0	23.40	1	23.45	23.50	-1	11,642	-0.01%
2019/11/18	1.8	23.29	0	0.00	23.45	1.8	11,723	0.02%
2019/11/13	2	23.50	0	0.00	23.35	2	12,086	0.02%
2019/11/12	1	23.65	4	23.80	23.80	-3	12,080	-0.02%
2019/11/11	0	0.00	6	23.68	23.80	-6	12,181	-0.05%
2019/11/08	1	23.75	1.2	23.79	23.80	-0.2	12,219	0.00%
2019/11/07	0	0.00	2.3	23.69	23.75	-2.3	12,289	-0.02%
2019/11/06	3	23.68	0	0.00	23.65	3	12,316	0.02%
2019/11/05	1	23.80	12.1	23.70	23.80	-11.1	12,484	-0.09%
2019/11/04	1	23.50	10	23.55	23.60	-9	12,458	-0.07%
2019/11/01	2	23.40	0.3	23.45	23.55	1.7	12,566	0.01%
2019/10/31	0	0.00	15	23.48	23.45	-15	12,741	-0.12%
2019/10/30	0	0.00	11	23.50	23.50	-11	12,806	-0.09%
2019/10/29	0.4	23.30	13	23.32	23.40	-12.6	12,823	-0.10%
2019/10/28	10	23.35	5	23.45	23.35	5	12,809	0.04%
2019/10/25	5	23.30	1	23.45	23.45	4	12,833	0.03%
2019/10/24	0	0.00	1	23.40	23.50	-1	12,894	-0.01%
2019/10/22	0	0.00	1	23.40	23.40	-1	13,318	-0.01%
2019/10/21	0	0.00	15	23.20	23.30	-15	13,338	-0.11%
2019/10/18	0	23.25	0	0.00	23.25	0	13,356	0.00%
2019/10/17	0	0.00	9	23.26	23.25	-9	13,417	-0.07%
2019/10/16	0	0.00	53	23.10	23.20	-53	13,284	-0.40%
2019/10/14	0	0.00	1	23.10	23.15	-1	13,301	-0.01%
2019/10/09	7	22.99	0	0.00	22.90	7	13,266	0.05%
2019/10/08	5	23.05	1	23.15	23.05	4	13,235	0.03%
2019/10/07	2.1	22.88	0	0.00	22.95	2.1	13,179	0.02%
2019/10/04	9	22.91	1	22.85	22.85	8	13,171	0.06%
2019/10/03	14.4	22.88	0	0.00	22.85	14.4	13,123	0.11%
2019/10/01	5	22.95	0	0.00	23.05	5	12,942	0.04%
2019/09/27	7	23.01	0	0.00	23.00	7	12,707	0.06%
2019/09/26	1	23.10	0	0.00	23.10	1	12,630	0.01%
2019/09/25	0.1	23.15	0	0.00	23.10	0.1	12,697	0.00%
2019/09/24	5	23.10	0	0.00	23.20	5	12,609	0.04%
2019/09/20	0	23.45	0	0.00	23.45	0	12,765	0.00%
2019/09/19	3	23.17	0	0.00	23.20	3	12,561	0.02%
2019/09/18	7	23.21	6	23.30	23.20	1	12,587	0.01%
2019/09/17	2	23.50	0	0.00	23.20	2	12,564	0.02%
2019/09/16	2	23.50	2	23.60	23.55	0	12,689	0.00%
2019/09/12	0	0.00	6.4	23.59	23.50	-6.4	12,835	-0.05%
2019/09/11	1	23.40	1	23.50	23.50	0	12,980	0.00%
2019/09/10	0	0.00	22.8	23.30	23.35	-22.8	12,971	-0.18%
2019/09/06	5	23.16	0	0.00	23.15	5	12,996	0.04%
2019/09/05	1	23.00	0	0.00	23.15	1	13,021	0.01%
2019/09/03	4	23.00	0	0.00	23.00	4	12,843	0.03%
2019/09/02	1	23.10	0	0.00	23.20	1	12,828	0.01%
2019/08/29	3	22.85	0.4	23.15	22.95	2.6	12,872	0.02%
2019/08/28	2	22.83	0	0.00	23.10	2	12,854	0.02%
2019/08/27	5	22.91	0	0.00	22.85	5	12,773	0.04%
2019/08/26	3	22.92	0	0.00	22.95	3	12,402	0.02%
2019/08/23	6.2	23.01	1	23.05	23.15	5.2	12,373	0.04%
2019/08/22	2.4	23.05	0	0.00	23.15	2.4	12,445	0.02%
2019/08/21	1	23.05	0	0.00	23.05	1	13,992	0.01%
2019/08/20	3	23.05	0.1	23.10	23.05	3	13,989	0.02%
2019/08/19	6	23.07	0	0.00	23.05	6	13,908	0.04%
2019/08/16	52	23.18	0	0.00	23.10	52	13,853	0.38%
2019/08/15	22	23.05	1	23.05	23.05	21	13,779	0.15%
2019/08/14	31	23.28	0	0.00	23.20	31	13,920	0.22%
2019/08/13	4	23.25	0	0.00	23.25	4	13,911	0.03%
2019/08/12	6	23.32	0	0.00	23.30	6	14,019	0.04%
2019/08/08	5	23.35	0	0.00	23.40	5	14,175	0.04%
2019/08/07	6	23.38	0	0.00	23.30	6	14,400	0.04%
2019/08/06	3	23.40	0	0.00	23.50	3	14,661	0.02%
2019/08/05	9	23.52	0	0.00	23.50	9	14,687	0.06%
2019/08/02	30	23.59	0	0.00	23.65	30	14,594	0.21%
2019/08/01	4	23.83	0	0.00	23.80	4	14,550	0.03%
2019/07/30	16	24.11	1	24.10	24.10	15	14,440	0.10%
2019/07/29	0	0.00	5	24.25	24.15	-5	14,547	-0.03%
2019/07/26	1	24.10	2.4	24.08	24.20	-1.4	14,535	-0.01%
2019/07/25	5	24.10	0.4	24.20	24.10	4.6	14,505	0.03%
2019/07/24	7	25.00	1	25.00	25.00	6	14,326	0.04%
2019/07/22	0	0.00	1	25.00	24.90	-1	14,026	-0.01%
2019/07/19	0	0.00	1	24.90	24.90	-1	13,965	-0.01%
2019/07/18	1	24.70	0.2	24.70	24.70	0.8	13,861	0.01%
2019/07/16	0	0.00	3	24.82	24.85	-3	13,779	-0.02%
2019/07/08	0	0.00	0.1	24.70	24.80	-0.1	13,757	0.00%
2019/07/05	8	24.65	0	0.00	24.70	8	13,767	0.06%
2019/07/03	0.1	24.65	0	0.00	24.70	0.1	13,966	0.00%
2019/07/02	3	24.68	0	0.00	24.60	3	13,975	0.02%
2019/06/26	20	24.95	1	24.95	24.90	19	13,918	0.14%
2019/06/25	0	0.00	2	24.90	25.00	-2	13,937	-0.01%
2019/06/24	0	0.00	2	25.00	25.00	-2	13,859	-0.01%
2019/06/21	0	0.00	1	25.00	25.00	-1	13,775	-0.01%
2019/06/19	0	0.00	24	24.72	24.95	-24	13,299	-0.18%
2019/06/18	0	0.00	1	24.55	24.60	-1	13,071	-0.01%
2019/06/14	0	0.00	3	24.60	24.50	-3	12,936	-0.02%
2019/06/13	1	24.40	0	0.00	24.45	1	12,841	0.01%
2019/06/12	15	24.35	5.3	24.50	24.55	9.8	12,971	0.08%
2019/06/05	0	0.00	1	24.30	24.20	-1	13,065	-0.01%
2019/06/04	1	24.05	0	0.00	24.20	1	13,046	0.01%
2019/06/03	1	24.15	0	0.00	24.15	1	13,164	0.01%
2019/05/31	0	0.00	1	24.15	24.30	-1	13,341	-0.01%
2019/05/28	0	0.00	1.5	24.37	24.30	-1.5	13,551	-0.01%
2019/05/27	1	24.20	0	0.00	24.30	1	12,083	0.01%
2019/05/24	1.5	24.42	1	24.40	24.40	0.5	12,096	0.00%
2019/05/22	4	24.25	0	0.00	24.45	4	12,132	0.03%
2019/05/21	11	24.39	0	0.00	24.65	11	12,129	0.09%
2019/05/16	13	24.04	0	0.00	24.00	13	11,768	0.11%
2019/05/15	6	24.09	0	0.00	24.00	6	11,656	0.05%
2019/05/14	51	24.17	0	0.00	24.10	51	11,518	0.44%
2019/05/13	5	24.51	0	0.00	24.45	5	11,229	0.04%
2019/05/10	41	24.65	0.2	24.70	24.55	40.8	11,347	0.36%
2019/05/09	6	24.79	3.1	24.80	24.70	2.9	11,508	0.03%
2019/05/07	0	0.00	2	25.00	25.10	-2	11,414	-0.02%
2019/05/06	2	24.93	1	25.00	25.00	1	11,607	0.01%
2019/05/03	0	0.00	6.1	25.08	25.10	-6.1	11,565	-0.05%
2019/05/02	2	24.95	2	25.00	24.90	0	11,588	0.00%
2019/04/30	52	24.95	0	0.00	24.95	52	11,626	0.45%
2019/04/29	0	0.00	0	25.00	25.10	0	11,591	0.00%
2019/04/26	0	0.00	7	25.06	25.10	-7	11,687	-0.06%
2019/04/25	2	25.08	3	25.05	25.00	-1	11,761	-0.01%
2019/04/24	30	25.05	2	25.10	25.10	28	11,798	0.24%
2019/04/23	0	0.00	2	25.08	25.15	-2	12,062	-0.02%
2019/04/18	1.9	25.10	1	25.10	25.10	0.9	12,581	0.01%
2019/04/17	1	25.15	0	0.00	25.25	1	12,962	0.01%
2019/04/16	1	25.15	7	25.12	25.20	-6	13,024	-0.05%
2019/04/11	2	25.15	0	0.00	25.05	2	13,233	0.02%
2019/04/10	1	25.25	9.3	25.20	25.25	-8.3	13,263	-0.06%
2019/04/09	1	25.00	0.2	25.00	25.10	0.8	13,266	0.01%
2019/04/08	1	25.00	0	0.00	25.10	1	13,319	0.01%
2019/04/02	16.8	24.92	0	0.00	24.90	16.8	13,375	0.13%
2019/04/01	0	0.00	0.1	25.00	25.00	-0.1	13,234	0.00%
2019/03/29	0	0.00	3	25.15	25.30	-3	13,053	-0.02%
2019/03/27	2	25.00	0	0.00	25.05	2	13,055	0.02%
2019/03/25	10	24.90	0	0.00	24.85	10	13,264	0.08%
2019/03/20	0	0.00	0.6	24.95	25.05	-0.6	13,529	0.00%
2019/03/18	10	24.95	10	25.00	25.05	0	13,701	0.00%
2019/03/15	0	24.95	1	25.05	25.05	-1	13,706	-0.01%
2019/03/14	6	24.80	0	0.00	24.75	6	13,559	0.04%
2019/03/13	1	24.95	0	0.00	25.00	1	13,605	0.01%
2019/03/11	1	24.70	0	0.00	24.70	1	13,845	0.01%
2019/03/07	12	25.02	0	0.00	24.95	12	14,144	0.08%
2019/03/06	31	25.13	0	0.00	25.15	31	14,054	0.22%
2019/03/05	30	25.22	0	0.00	25.40	30	14,086	0.21%
2019/03/04	0	0.00	1	25.45	25.35	-1	14,212	-0.01%
2019/02/27	0	0.00	2	25.45	25.50	-2	14,199	-0.01%
2019/02/26	0	0.00	10.1	25.33	25.50	-10.1	14,093	-0.07%
2019/02/22	1	25.15	0	0.00	25.25	1	13,888	0.01%
2019/02/20	0	0.00	1	25.20	25.20	-1	13,861	-0.01%
2019/02/19	0	0.00	1	25.05	25.00	-1	13,870	-0.01%
2019/02/18	0.9	25.10	0	0.00	25.15	0.9	13,953	0.01%
2019/02/14	2.3	25.24	0	0.00	25.20	2.3	14,201	0.02%
2019/02/12	0	0.00	0.1	25.30	25.45	-0.1	14,021	0.00%
2019/02/11	0	0.00	2	25.50	25.25	-2	13,978	-0.01%
2019/01/30	0	0.00	1	25.45	25.45	-1	13,914	-0.01%
2019/01/29	0	0.00	2	25.18	25.35	-2	13,765	-0.01%
2019/01/28	0	0.00	4	25.35	25.35	-4	13,811	-0.03%
2019/01/25	0	0.00	4.3	25.30	25.35	-4.3	13,917	-0.03%
2019/01/23	2	25.00	2	25.05	25.05	0	13,915	0.00%
2019/01/21	0	0.00	3	25.05	25.05	-3	14,024	-0.02%
2019/01/18	0	0.00	5	25.00	25.00	-5	14,007	-0.04%
2019/01/17	0	0.00	2	24.95	25.00	-2	14,079	-0.01%
2019/01/16	0	0.00	5	24.95	24.95	-5	14,393	-0.03%
2019/01/15	0	0.00	1	25.00	25.00	-1	14,467	-0.01%
2019/01/14	0	0.00	1	24.90	24.90	-1	14,258	-0.01%
2019/01/11	0	0.00	2	24.98	24.90	-2	14,314	-0.01%
2019/01/09	0	0.00	41	24.75	24.95	-41	14,168	-0.29%
2019/01/07	0	0.00	3	24.35	24.45	-3	14,206	-0.02%
2019/01/04	0.8	24.15	0	0.00	24.20	0.8	14,380	0.01%
2019/01/03	10	24.00	0	0.00	24.15	10	15,220	0.07%
2019/01/02	7	24.00	0	0.00	24.00	7	15,526	0.05%
2018/12/28	0	0.00	1	24.25	24.25	-1	15,614	-0.01%
2018/12/27	0	0.00	0.2	23.95	23.95	-0.2	15,728	0.00%
2018/12/26	2	23.85	0	0.00	23.80	2	15,745	0.01%
2018/12/25	1	23.80	0	0.00	23.80	1	15,970	0.01%
2018/12/24	0.2	24.05	0	0.00	24.15	0.2	16,006	0.00%
2018/12/19	0	0.00	12	24.21	24.30	-12	16,861	-0.07%
2018/12/18	1.3	24.13	0	0.00	24.05	1.3	16,938	0.01%
2018/12/17	0.9	24.05	0	0.00	24.05	0.9	17,173	0.01%
2018/12/14	5.5	23.97	0	0.00	24.15	5.5	17,267	0.03%
2018/12/13	20.5	24.15	0	0.00	24.30	20.5	17,334	0.12%
2018/12/12	1	24.05	4	24.16	24.35	-3	17,364	-0.02%
2018/12/10	4	23.81	2	23.85	23.80	2	17,241	0.01%
2018/12/06	1	23.95	0	0.00	23.95	1	17,525	0.01%
2018/12/05	1	24.15	0	0.00	24.25	1	17,589	0.01%
2018/12/04	0	0.00	22	24.43	24.45	-22	17,615	-0.13%
2018/12/03	2	24.18	6	24.15	24.25	-4	17,446	-0.02%
2018/11/30	0	0.00	6.2	24.02	24.00	-6.2	17,538	-0.04%
2018/11/29	10	23.95	1	23.95	23.85	9	17,283	0.05%
2018/11/28	5	23.64	24	23.70	23.85	-19	17,175	-0.11%
2018/11/27	30	23.70	4	23.75	23.65	26	17,067	0.15%
2018/11/26	2	23.95	3	24.27	23.95	-1	16,983	-0.01%
2018/11/23	3	23.95	0	0.00	23.85	3	16,869	0.02%
2018/11/22	1	24.00	0	0.00	24.05	1	16,945	0.01%
2018/11/21	2.1	24.05	0	24.10	24.05	2	17,109	0.01%
2018/11/20	2	24.33	1	24.30	24.25	1	17,085	0.01%
2018/11/16	0	0.00	3	24.40	24.45	-3	17,297	-0.02%
2018/11/15	0	0.00	1	24.00	24.10	-1	17,675	-0.01%
2018/11/14	3	24.00	0	0.00	24.10	3	17,803	0.02%
2018/11/12	3	24.20	1	24.25	24.25	2	17,710	0.01%
2018/11/09	1	24.40	0	0.00	24.25	1	17,871	0.01%
2018/11/08	1.3	24.59	3	24.68	24.70	-1.7	18,425	-0.01%
2018/11/07	2	24.35	2	24.48	24.50	0	18,640	0.00%
2018/11/02	1	23.90	0	0.00	24.15	1	18,420	0.01%
2018/11/01	0	0.00	5	24.20	24.05	-5	18,370	-0.03%
2018/10/31	1	24.00	0	0.00	24.40	1	18,356	0.01%
2018/10/30	2	23.90	2	24.08	24.15	0	18,183	0.00%
2018/10/29	1	23.65	0	0.00	23.75	1	18,013	0.01%
2018/10/25	2	23.45	0	0.00	23.75	2	18,193	0.01%
2018/10/24	10	23.67	0	0.00	23.70	10	18,250	0.05%
2018/10/23	1	24.05	0	0.00	24.15	1	18,150	0.01%
2018/10/19	0	0.00	2	24.35	24.30	-2	19,115	-0.01%
2018/10/16	0	0.00	8	24.35	24.45	-8	20,047	-0.04%
2018/10/12	4	24.18	2	24.15	24.50	2	19,699	0.01%
2018/10/11	6	23.92	9	24.83	24.20	-3	19,466	-0.02%
2018/10/09	5	25.45	3	25.50	25.35	2	18,594	0.01%
2018/10/08	0	0.00	1	25.25	25.25	-1	18,261	-0.01%
2018/10/05	0	0.00	3	25.10	25.10	-3	18,143	-0.02%
2018/10/04	0	0.00	10	25.25	25.40	-10	17,992	-0.06%
2018/10/01	0	0.00	0.1	25.35	25.50	-0.1	17,469	0.00%
2018/09/28	0	0.00	4	25.48	25.50	-4	17,346	-0.02%
2018/09/27	0	0.00	1.1	25.48	25.45	-1.1	16,943	-0.01%
2018/09/26	0	0.00	1	25.50	25.45	-1	16,810	-0.01%
2018/09/25	0	0.00	8	25.40	25.35	-8	16,673	-0.05%
2018/09/21	0	0.00	23	25.12	25.25	-23	16,545	-0.14%
2018/09/20	0	0.00	15	25.00	25.00	-15	16,361	-0.09%
2018/09/19	0	0.00	4	25.05	25.10	-4	16,357	-0.02%
2018/09/18	0	0.00	20	24.65	25.00	-20	16,396	-0.12%
2018/09/17	3	24.35	0	0.00	24.50	3	16,171	0.02%
2018/09/14	0	0.00	1	24.55	24.45	-1	16,245	-0.01%
2018/09/13	0.9	24.45	0	0.00	24.45	0.9	16,259	0.01%
2018/09/12	11	24.35	0	0.00	24.30	11	16,122	0.07%
2018/09/11	23	24.31	0	0.00	24.55	23	16,089	0.14%
2018/09/10	1	24.50	0	0.00	24.60	1	16,129	0.01%
2018/09/06	0	0.00	1	24.95	24.80	-1	16,464	-0.01%
2018/09/05	4	24.70	0	0.00	24.65	4	16,381	0.02%
2018/09/03	12	24.97	2.3	24.68	24.85	9.7	16,381	0.06%
2018/08/30	7	25.30	0	0.00	25.25	7	16,306	0.04%
2018/08/29	0.3	25.35	0	0.00	25.45	0.3	16,325	0.00%
2018/08/28	1	25.35	1	25.35	25.50	0	16,458	0.00%
2018/08/27	0	0.00	1	25.15	25.30	-1	16,795	-0.01%
2018/08/23	2	25.50	33	25.44	25.50	-31	17,559	-0.18%
2018/08/22	0	0.00	17	25.33	25.30	-17	17,578	-0.10%
2018/08/21	0	0.00	15	24.97	25.00	-15	17,100	-0.09%
2018/08/20	0	0.00	10	24.90	24.95	-10	16,914	-0.06%
2018/08/16	0	0.00	63	24.98	24.90	-63	16,711	-0.38%
2018/08/15	0	0.00	9	24.99	24.75	-9	16,584	-0.05%
2018/08/14	1	24.95	15	24.92	24.95	-14	16,044	-0.09%
2018/08/13	4	24.43	1	24.55	24.35	3	15,698	0.02%
2018/08/10	2	24.63	5.1	24.55	24.55	-3.1	15,559	-0.02%
2018/08/09	10	24.85	2	24.90	24.85	8	15,519	0.05%
2018/08/08	5	24.95	21	24.92	24.95	-16	15,462	-0.10%
2018/08/07	0	0.00	7	24.88	24.90	-7	15,356	-0.05%
2018/08/06	0	0.00	10	24.87	24.90	-10	15,283	-0.07%
2018/07/31	1	24.90	7	24.90	25.00	-6	14,917	-0.04%
2018/07/30	0	0.00	7	24.76	24.80	-7	14,675	-0.05%
2018/07/27	1	24.70	10	24.66	24.65	-9	14,454	-0.06%
2018/07/26	10	24.60	37	24.59	24.65	-27	14,269	-0.19%
2018/07/25	0	0.00	14	24.87	24.80	-14	13,646	-0.10%
2018/07/24	7	24.75	17.4	24.74	24.75	-10.4	13,215	-0.08%
2018/07/23	0	0.00	13	24.21	24.25	-13	12,709	-0.10%
2018/07/20	0	0.00	11	24.24	24.25	-11	12,691	-0.09%
2018/07/19	0	0.00	5.5	24.15	24.20	-5.5	12,702	-0.04%
2018/07/18	0	0.00	6	23.95	24.10	-6	12,705	-0.05%
2018/07/17	0	0.00	3	23.97	24.00	-3	12,655	-0.02%
2018/07/13	6	23.80	4	23.85	23.90	2	12,783	0.02%
2018/07/12	0	0.00	1	23.85	23.80	-1	12,811	-0.01%
2018/07/10	1	23.55	7	23.69	23.65	-6	12,831	-0.05%
2018/07/09	0	0.00	3	23.55	23.60	-3	12,876	-0.02%
2018/07/06	6	23.35	6.4	23.50	23.50	-0.4	12,956	0.00%
2018/07/05	7	23.39	7	23.45	23.45	0	13,002	0.00%
2018/07/03	6	23.33	6	23.25	23.25	0	13,391	0.00%
2018/07/02	7	23.46	0	0.00	23.25	7	13,425	0.05%
2018/06/29	6	23.29	6	23.51	23.70	0	13,367	0.00%
2018/06/28	6	23.22	0	0.00	23.25	6	13,245	0.05%
2018/06/27	11	23.32	6	23.25	23.25	5	13,223	0.04%
2018/06/26	3	23.45	4	23.41	23.40	-1	13,269	-0.01%
2018/06/25	13	23.42	4	23.43	23.40	9	13,264	0.07%
2018/06/22	6	23.63	4	23.68	23.70	2	13,210	0.02%
2018/06/21	13	23.62	3	23.65	23.65	10	13,257	0.08%
2018/06/20	5	23.60	5	23.80	23.80	0	13,457	0.00%
2018/06/19	8	23.42	1	23.40	23.40	7	13,396	0.05%
2018/06/15	0.8	23.65	0	0.00	23.65	0.8	13,211	0.01%
2018/06/14	5	23.68	0	0.00	23.70	5	12,912	0.04%
2018/06/13	0	0.00	7	24.05	24.05	-7	12,729	-0.05%
2018/06/12	0	0.00	1	24.05	24.15	-1	13,129	-0.01%
2018/06/11	6	24.15	1	24.15	24.10	5	13,066	0.04%
2018/06/08	0	0.00	2	24.40	24.40	-2	13,066	-0.02%
2018/06/07	6	24.28	9	24.35	24.40	-3	13,272	-0.02%
2018/06/06	0	0.00	4	24.24	24.25	-4	13,178	-0.03%
2018/06/05	0	0.00	11	24.23	24.30	-11	13,165	-0.08%
2018/06/04	0.9	24.10	17	23.92	24.20	-16.1	13,052	-0.12%
2018/06/01	5	23.65	46	23.74	23.75	-41	12,778	-0.32%
2018/05/31	0	0.00	5	23.60	23.60	-5	12,562	-0.04%
2018/05/30	13	23.21	0	0.00	23.20	13	12,337	0.11%
2018/05/29	8	23.36	0	0.00	23.40	8	12,372	0.06%
2018/05/28	0	0.00	1	23.45	23.40	-1	12,633	-0.01%
2018/05/24	4	23.26	3	23.25	23.25	1	12,910	0.01%
2018/05/23	2	23.30	5	23.40	23.20	-3	13,186	-0.02%
2018/05/14	0	0.00	5	23.55	23.50	-5	15,330	-0.03%
2018/05/09	1	23.30	1.1	23.40	23.45	-0.1	15,548	0.00%
2018/05/07	0.2	23.30	0	0.00	23.25	0.2	15,800	0.00%
2018/05/04	2	23.25	0	0.00	23.25	2	15,907	0.01%
2018/05/03	21	23.38	4	23.45	23.25	17	15,970	0.11%
2018/05/02	1	23.80	18	23.68	23.65	-17	16,037	-0.11%
2018/04/27	3	23.28	2	23.40	23.40	1	15,873	0.01%
2018/04/25	0	0.00	4	23.35	23.40	-4	15,937	-0.03%
2018/04/23	10	23.40	0	0.00	23.60	10	16,067	0.06%
2018/04/20	1	23.70	6	23.68	23.65	-5	16,060	-0.03%
2018/04/19	1.4	23.59	6	23.60	23.70	-4.6	16,118	-0.03%
2018/04/18	3	23.32	0	0.00	23.40	3	16,275	0.02%
2018/04/17	10	23.33	0	0.00	23.30	10	16,402	0.06%
2018/04/16	15	23.43	21	23.55	23.45	-6	16,610	-0.04%
2018/04/12	9	23.49	0	0.00	23.60	9	17,352	0.05%
2018/04/11	0	23.70	0	0.00	23.60	0	17,553	0.00%
2018/04/10	3	23.60	0	0.00	23.75	3	17,768	0.02%
2018/04/09	1	23.50	5	23.65	23.80	-4	17,899	-0.02%
2018/04/03	0	0.00	2	23.35	23.35	-2	17,720	-0.01%
2018/04/02	10	23.47	1	23.45	23.50	9	17,670	0.05%
2018/03/30	3	23.45	0	0.00	23.50	3	17,898	0.02%
2018/03/29	24.2	23.30	1	23.25	23.20	23.2	17,851	0.13%
2018/03/28	1	23.50	10	23.48	23.40	-9	17,584	-0.05%
2018/03/27	4.8	23.51	0	0.00	23.55	4.8	17,637	0.03%
2018/03/26	8	23.39	0	0.00	23.45	8	17,596	0.05%
2018/03/23	17	23.52	0	0.00	23.50	17	17,539	0.10%
2018/03/21	5.2	23.75	0	0.00	23.75	5.2	17,370	0.03%
2018/03/20	5	23.78	0	0.00	23.75	5	17,601	0.03%
2018/03/19	0	0.00	1	23.90	23.90	-1	17,683	-0.01%
2018/03/16	11	23.71	2	23.80	23.70	9	17,796	0.05%
2018/03/15	5	23.83	3	23.80	23.75	2	17,447	0.01%
2018/03/14	4	23.83	2	23.75	23.85	2	17,442	0.01%
2018/03/13	11	23.83	1	23.85	23.85	10	17,434	0.06%
2018/03/12	11	23.66	0	0.00	23.70	11	17,215	0.06%
2018/03/09	3	23.52	0	0.00	23.60	3	17,252	0.02%
2018/03/08	2	23.50	0	0.00	23.50	2	17,209	0.01%
2018/03/07	22	23.53	0	0.00	23.50	22	17,120	0.13%
2018/03/06	2	23.73	4	23.65	23.70	-2	16,947	-0.01%
2018/03/05	29	23.65	0	0.00	23.60	29	17,210	0.17%
2018/03/02	1	23.90	0	0.00	23.95	1	16,891	0.01%
2018/03/01	4	24.35	0	0.00	24.40	4	16,605	0.02%
2018/02/27	2	24.25	0	0.00	24.10	2	16,290	0.01%
2018/02/26	2	24.25	0	0.00	24.20	2	16,060	0.01%
2018/02/23	1	24.40	4	24.50	24.50	-3	15,938	-0.02%
2018/02/21	2	24.30	30	24.14	24.50	-28	15,556	-0.18%
2018/02/12	28	23.72	0	0.00	23.65	28	15,225	0.18%
2018/02/09	4	23.60	0	0.00	23.75	4	15,056	0.03%
2018/02/08	2	23.70	0	0.00	23.75	2	14,842	0.01%
2018/02/07	9	23.84	0	0.00	23.60	9	14,770	0.06%
2018/02/06	44	23.69	0	0.00	23.60	44	14,412	0.31%
2018/02/05	16	24.58	0.1	24.60	24.50	15.9	13,818	0.11%
2018/02/02	2	24.80	0	0.00	24.80	2	13,589	0.01%
2018/02/01	1	24.85	0	0.00	24.85	1	13,554	0.01%
2018/01/31	1	24.85	2	24.95	24.90	-1	13,507	-0.01%
2018/01/29	0	25.00	0	0.00	25.15	0	13,171	0.00%
2018/01/26	3	24.93	0	0.00	25.10	3	13,022	0.02%
2018/01/25	0	0.00	4	25.10	25.10	-4	12,946	-0.03%
2018/01/24	1	24.80	0	0.00	25.00	1	12,803	0.01%
2018/01/22	1	24.90	2	25.05	25.05	-1	12,770	-0.01%
2018/01/19	0	0.00	2	25.00	25.10	-2	12,628	-0.02%
2018/01/18	0	0.00	0.8	25.00	25.15	-0.8	12,544	-0.01%
2018/01/17	2	25.15	6	25.21	25.15	-4	12,405	-0.03%
2018/01/16	9	25.10	0	0.00	25.20	9	12,241	0.07%
2018/01/15	0.1	25.00	0	0.00	25.10	0.1	12,149	0.00%
2018/01/12	0	0.00	3	25.38	25.35	-3	12,011	-0.02%
2018/01/11	0	0.00	8	25.30	25.30	-8	11,740	-0.07%
2018/01/10	0	0.00	6	25.31	25.30	-6	11,594	-0.05%
2018/01/09	3	25.23	2.1	25.25	25.25	0.9	11,310	0.01%
2018/01/08	2	25.35	10	25.18	25.25	-8	11,124	-0.07%
2018/01/05	1	24.90	12.2	24.99	24.95	-11.2	10,659	-0.11%
2018/01/03	0	0.00	14	24.85	24.90	-14	10,285	-0.14%
2018/01/02	0	0.00	0.4	24.65	24.70	-0.4	9,954	0.00%