元大高股息 (0056)-國票-北投券商分點個股進出

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
39.50
漲跌
▼0.16
漲幅
-0.40%
成交量
10,670張
產業
上市
3363人加入追蹤

立即追蹤
本地時間:13:35(已收盤)

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－國票-北投券商分點個股進出

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

國票-北投券商分點個股進出
國票-北投券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/21	5.1	39.47	20	39.54	39.50	-14.9	27,717	-0.05%
2024/05/20	0.2	39.55	4.2	39.60	39.66	-4	27,847	-0.01%
2024/05/17	5	39.46	0.2	39.55	39.51	4.8	28,163	0.02%
2024/05/16	0	0.00	1	39.64	39.60	-1	28,312	0.00%
2024/05/15	3.4	39.30	1	39.45	39.30	2.4	28,593	0.01%
2024/05/13	0	39.06	2	39.06	39.04	-2	29,257	-0.01%
2024/05/10	2	38.91	56	38.88	39.04	-54	29,446	-0.18%
2024/05/09	1	39.00	0	0.00	38.92	1	29,421	0.00%
2024/05/08	0	39.00	0	0.00	39.02	0	29,501	0.00%
2024/05/07	0	38.89	0	0.00	38.97	0	29,676	0.00%
2024/05/06	1	38.86	1	38.73	38.88	0	29,727	0.00%
2024/05/03	0	38.68	1.5	38.71	38.45	-1.5	29,694	-0.01%
2024/05/02	1	38.31	0	0.00	38.35	1	29,894	0.00%
2024/04/30	10	38.34	0	38.36	38.32	10	29,995	0.03%
2024/04/29	0	38.34	2	38.17	38.34	-2	30,224	-0.01%
2024/04/26	10	37.79	0	0.00	37.69	10	30,421	0.03%
2024/04/25	7.3	37.51	0	0.00	37.51	7.3	30,629	0.02%
2024/04/24	1.2	37.71	3	37.61	37.85	-1.8	31,019	-0.01%
2024/04/23	10.2	37.07	0	37.17	37.12	10.2	32,830	0.03%
2024/04/22	10.4	37.02	6	37.08	36.92	4.4	34,650	0.01%
2024/04/19	46.3	37.45	0	0.00	37.27	46.3	34,860	0.13%
2024/04/18	21.3	38.11	1	38.20	38.18	20.3	33,506	0.06%
2024/04/17	7.1	38.91	2	38.75	38.94	5.1	32,984	0.02%
2024/04/16	19	38.65	30	39.00	38.49	-11	32,116	-0.03%
2024/04/15	37.1	39.74	0	0.00	39.62	37.1	30,685	0.12%
2024/04/12	0	40.04	0	0.00	39.98	0	30,281	0.00%
2024/04/11	2	39.88	0	0.00	40.09	2	30,433	0.01%
2024/04/10	1.2	40.31	2	40.32	40.20	-0.8	30,557	0.00%
2024/04/09	16	39.98	0.3	39.99	39.99	15.8	31,635	0.05%
2024/04/08	1	39.93	0	0.00	39.92	1	31,929	0.00%
2024/04/03	4	39.76	0.1	39.86	39.75	4	31,830	0.01%
2024/04/02	0	39.87	0	0.00	39.88	0	31,934	0.00%
2024/04/01	8	39.80	0	0.00	39.59	8	32,441	0.02%
2024/03/29	5	39.64	9	39.86	39.86	-4	32,753	-0.01%
2024/03/28	0.2	39.60	21	39.66	39.74	-20.8	32,919	-0.06%
2024/03/27	11	39.47	0	0.00	39.55	11	33,013	0.03%
2024/03/26	10	39.27	0	0.00	39.24	10	33,076	0.03%
2024/03/25	8.4	39.70	0.5	39.93	39.62	7.9	33,059	0.02%
2024/03/22	0	39.85	9.6	39.95	39.80	-9.6	33,201	-0.03%
2024/03/21	0	39.91	5.4	39.85	39.93	-5.4	33,133	-0.02%
2024/03/20	13	39.80	7.4	39.97	39.63	5.6	33,302	0.02%
2024/03/19	3.4	39.44	2	39.60	39.70	1.4	33,682	0.00%
2024/03/18	0	0.00	1	39.20	39.36	-1	34,225	0.00%
2024/03/15	0.1	38.99	0	0.00	39.02	0.1	34,152	0.00%
2024/03/14	8.3	38.80	2	38.94	38.72	6.3	33,922	0.02%
2024/03/13	0	39.05	1.1	39.11	39.08	-1.1	33,830	0.00%
2024/03/12	0	38.91	0.3	38.82	38.99	-0.3	33,698	0.00%
2024/03/11	0	38.50	11	38.45	38.43	-11	33,783	-0.03%
2024/03/08	1.1	38.91	1.5	38.89	38.45	-0.4	33,669	0.00%
2024/03/07	14	38.70	4.3	38.68	38.68	9.7	33,152	0.03%
2024/03/06	0	0.00	13.2	38.37	38.53	-13.2	32,892	-0.04%
2024/03/05	0.4	38.05	2	38.08	38.16	-1.6	32,576	0.00%
2024/03/04	5	38.00	5.1	38.13	38.00	-0.1	32,498	0.00%
2024/03/01	42.1	37.78	0	0.00	37.74	42.1	32,039	0.13%
2024/02/27	5	37.80	10	37.51	37.51	-5	32,028	-0.02%
2024/02/26	0	0.00	4.2	37.62	37.68	-4.2	31,870	-0.01%
2024/02/23	0.1	37.65	6.1	37.83	37.59	-6	31,783	-0.02%
2024/02/22	2	37.55	5.2	37.60	37.65	-3.2	32,100	-0.01%
2024/02/21	2.3	37.34	1	37.29	37.29	1.3	31,762	0.00%
2024/02/20	0	0.00	12.1	37.36	37.39	-12.1	31,741	-0.04%
2024/02/19	0.1	37.08	0	0.00	37.14	0.1	31,436	0.00%
2024/02/16	2.1	37.14	2	37.14	37.07	0.1	31,677	0.00%
2024/02/15	1	36.79	3	36.80	36.86	-2	31,353	-0.01%
2024/02/05	0.1	36.45	1.5	36.37	36.45	-1.4	30,608	0.00%
2024/02/02	0	36.50	4	36.52	36.45	-4	30,525	-0.01%
2024/02/01	1	36.24	0	0.00	36.30	1	30,337	0.00%
2024/01/31	5	36.22	5	36.18	36.20	0	30,544	0.00%
2024/01/29	5	36.23	0	0.00	36.28	5	30,526	0.02%
2024/01/26	6	36.09	0	0.00	36.07	6	30,394	0.02%
2024/01/25	1.1	36.25	2	36.25	36.29	-0.9	30,391	0.00%
2024/01/24	2	36.30	4	36.33	36.23	-2	30,277	-0.01%
2024/01/23	0.1	36.16	0	0.00	36.20	0.1	30,812	0.00%
2024/01/22	2.1	36.09	0	0.00	36.14	2.1	30,686	0.01%
2024/01/19	3	35.47	1.2	35.50	35.65	1.8	30,473	0.01%
2024/01/18	5.1	35.14	0	0.00	35.12	5.1	31,058	0.02%
2024/01/17	25.6	35.30	0	0.00	35.19	25.6	30,727	0.08%
2024/01/16	4.1	36.26	5	36.30	36.37	-0.9	29,046	0.00%
2024/01/15	12.1	36.48	1	36.45	36.42	11.1	27,642	0.04%
2024/01/12	15	36.27	0	0.00	36.33	15	27,656	0.05%
2024/01/11	4	36.33	1	36.35	36.39	3	28,953	0.01%
2024/01/10	2	36.29	2	36.26	36.24	0	31,275	0.00%
2024/01/09	2.1	36.52	8	36.65	36.49	-5.9	32,297	-0.02%
2024/01/08	6	36.65	15	36.77	36.57	-9	32,979	-0.03%
2024/01/05	2	36.64	7	36.57	36.55	-5	33,330	-0.01%
2024/01/04	0.6	36.63	0	0.00	36.59	0.6	33,253	0.00%
2024/01/03	16	36.76	20	36.76	36.68	-4	33,531	-0.01%
2024/01/02	2	37.06	0	0.00	37.17	2	32,601	0.01%
2023/12/29	15	37.43	5	37.37	37.40	10	32,410	0.03%
2023/12/28	2.2	37.34	0	0.00	37.33	2.2	32,806	0.01%
2023/12/27	1	37.24	2	37.35	37.42	-1	33,456	0.00%
2023/12/26	0.1	36.98	1	36.99	37.00	-0.9	33,230	0.00%
2023/12/25	7	36.59	1	36.65	36.65	6	32,781	0.02%
2023/12/22	10	36.35	5	36.34	36.37	5	32,487	0.02%
2023/12/20	1	36.33	45	36.43	36.57	-44	32,376	-0.14%
2023/12/19	0	36.00	10	36.08	36.10	-10	32,120	-0.03%
2023/12/18	1	36.39	4	36.42	36.38	-3	32,281	-0.01%
2023/12/15	2.1	36.46	4.7	36.50	36.36	-2.6	32,159	-0.01%
2023/12/14	0.5	36.48	9	36.48	36.55	-8.5	31,933	-0.03%
2023/12/13	3	36.00	61.3	35.87	36.06	-58.3	31,472	-0.19%
2023/12/12	0	0.00	2.4	35.63	35.58	-2.4	30,915	-0.01%
2023/12/11	0.1	35.47	0	0.00	35.47	0.1	30,849	0.00%
2023/12/08	0.1	35.43	1	35.43	35.42	-1	30,809	0.00%
2023/12/07	0	0.00	2	35.29	35.25	-2	30,780	-0.01%
2023/12/05	3	34.99	0	0.00	35.05	3	31,001	0.01%
2023/12/04	1.1	35.21	2	35.26	35.19	-0.9	30,868	0.00%
2023/12/01	2	34.98	0	0.00	35.13	2	30,932	0.01%
2023/11/30	6.3	35.01	0	0.00	35.08	6.3	30,907	0.02%
2023/11/27	10.2	34.90	0	0.00	34.75	10.2	30,758	0.03%
2023/11/24	0.1	34.96	0	0.00	34.94	0.1	30,597	0.00%
2023/11/23	2	34.96	0	0.00	34.97	2	30,643	0.01%
2023/11/22	7	35.00	0	0.00	35.05	7	30,857	0.02%
2023/11/21	0	0.00	19	35.26	35.30	-19	31,044	-0.06%
2023/11/20	1	34.83	0	0.00	34.90	1	31,152	0.00%
2023/11/17	0	0.00	2	34.89	34.82	-2	31,201	-0.01%
2023/11/16	2	34.79	0	0.00	34.77	2	31,282	0.01%
2023/11/15	1.3	34.81	6	35.13	34.83	-4.7	31,235	-0.02%
2023/11/14	5	34.64	11	34.65	34.68	-6	31,232	-0.02%
2023/11/13	0	0.00	1	34.57	34.54	-1	31,300	0.00%
2023/11/10	19	34.36	0	0.00	34.43	19	31,543	0.06%
2023/11/09	18	34.47	0	0.00	34.55	18	31,693	0.06%
2023/11/08	1	34.46	0	0.00	34.54	1	32,047	0.00%
2023/11/07	1.5	34.17	0	0.00	34.23	1.5	32,009	0.00%
2023/11/06	1	34.24	8	34.14	34.24	-7	32,783	-0.02%
2023/11/02	0	0.00	1	33.54	33.52	-1	33,164	0.00%
2023/11/01	12.1	32.87	0	0.00	32.89	12.1	33,528	0.04%
2023/10/31	6.2	32.78	0	0.00	32.69	6.2	34,305	0.02%
2023/10/27	6	33.25	0	0.00	33.13	6	35,971	0.02%
2023/10/26	10	33.01	0	0.00	33.10	10	37,274	0.03%
2023/10/25	30.1	33.63	0	0.00	33.62	30.1	37,595	0.08%
2023/10/24	2	33.12	1	33.28	33.47	1	38,032	0.00%
2023/10/23	7.4	33.12	2	33.28	33.08	5.4	38,620	0.01%
2023/10/20	11.1	33.13	4	33.24	33.40	7.1	39,802	0.02%
2023/10/19	9.3	33.54	0	0.00	33.65	9.3	41,284	0.02%
2023/10/18	59.1	34.76	3	34.90	34.90	56.1	40,573	0.14%
2023/10/17	25.1	35.50	0	0.00	35.27	25.1	38,508	0.07%
2023/10/16	24.3	35.46	0	0.00	35.52	24.3	38,342	0.06%
2023/10/13	20.1	35.71	0	0.00	35.72	20.1	38,793	0.05%
2023/10/12	0	0.00	1	35.97	35.98	-1	39,925	0.00%
2023/10/11	1.3	35.97	0	0.00	35.78	1.3	41,376	0.00%
2023/10/05	0	0.00	3	35.62	35.69	-3	43,168	-0.01%
2023/10/04	5.2	35.18	0	0.00	35.39	5.2	43,474	0.01%
2023/10/03	1	35.74	0	0.00	35.60	1	43,353	0.00%
2023/10/02	2.2	35.74	3	35.62	35.74	-0.8	43,325	0.00%
2023/09/28	0	0.00	1	35.25	35.06	-1	43,861	0.00%
2023/09/27	1	34.67	0	0.00	34.87	1	44,651	0.00%
2023/09/26	12.1	34.87	0	0.00	34.76	12.1	45,761	0.03%
2023/09/25	0.1	35.10	0	0.00	35.08	0.1	46,125	0.00%
2023/09/21	3.1	34.64	0	0.00	34.70	3.1	46,266	0.01%
2023/09/20	2.1	35.25	2	35.18	35.05	0.1	45,945	0.00%
2023/09/15	1.1	35.43	2	35.55	35.58	-0.9	46,803	0.00%
2023/09/14	0	0.00	7	35.23	35.31	-7	46,953	-0.01%
2023/09/13	1	34.80	0	0.00	34.86	1	47,064	0.00%
2023/09/11	8.1	34.76	0	0.00	34.79	8.1	48,056	0.02%
2023/09/08	8	35.40	1.3	35.43	35.42	6.8	47,956	0.01%
2023/09/06	0	0.00	3	35.60	35.60	-3	49,568	-0.01%
2023/09/05	0	0.00	2	35.32	35.43	-2	49,852	0.00%
2023/09/04	1.3	35.09	0	0.00	35.27	1.3	50,141	0.00%
2023/09/01	2	35.16	0	0.00	35.12	2	50,299	0.00%
2023/08/31	0	0.00	1	35.31	35.31	-1	50,522	0.00%
2023/08/30	0	0.00	14	35.39	35.35	-14	50,824	-0.03%
2023/08/29	2	35.03	0	0.00	35.16	2	51,337	0.00%
2023/08/28	2	34.95	1	35.05	35.06	1	51,398	0.00%
2023/08/25	5	35.35	4	35.11	35.14	1	51,319	0.00%
2023/08/24	0	0.00	8.1	36.06	35.76	-8.1	51,396	-0.02%
2023/08/23	0	0.00	19	35.39	35.43	-19	51,458	-0.04%
2023/08/22	2	35.13	1.1	35.14	35.11	0.9	52,007	0.00%
2023/08/21	2	34.85	0	0.00	34.85	2	52,135	0.00%
2023/08/18	3.1	35.19	2	35.00	34.84	1.1	52,121	0.00%
2023/08/17	2	35.25	19.1	34.98	35.33	-17.1	51,806	-0.03%
2023/08/16	0.2	35.04	22	35.12	35.14	-21.8	51,736	-0.04%
2023/08/15	34	34.84	1	34.97	34.85	33	51,873	0.06%
2023/08/14	0.1	34.16	0	0.00	34.28	0.1	52,221	0.00%
2023/08/11	3	34.67	0	0.00	34.56	3	52,016	0.01%
2023/08/10	4.1	34.60	2	34.42	34.43	2.1	52,010	0.00%
2023/08/09	0.3	35.50	0	0.00	35.35	0.3	51,239	0.00%
2023/08/08	1	35.53	1	35.90	35.59	0	50,991	0.00%
2023/08/07	1	35.26	4	35.49	35.70	-3	50,577	-0.01%
2023/08/04	10.1	34.71	1	34.80	34.74	9.1	50,055	0.02%
2023/08/02	14.2	34.98	0	0.00	34.51	14.2	49,160	0.03%
2023/08/01	10	35.52	14	35.59	35.73	-4	47,781	-0.01%
2023/07/31	7.1	36.11	8.1	36.83	35.74	-1.1	46,827	0.00%
2023/07/28	0	0.00	74.5	36.27	36.58	-74.5	45,368	-0.16%
2023/07/27	5	36.15	7	36.27	36.10	-2	44,245	0.00%
2023/07/26	0	0.00	8	36.00	36.02	-8	43,693	-0.02%
2023/07/25	12.9	36.23	12.1	36.41	36.05	0.8	42,844	0.00%
2023/07/24	5	35.43	31.5	35.85	35.99	-26.5	41,141	-0.06%
2023/07/21	12	34.84	36	34.83	35.26	-24	39,128	-0.06%
2023/07/20	3	34.59	5	34.45	34.71	-2	38,945	-0.01%
2023/07/19	23.4	34.74	6	35.20	34.36	17.4	38,430	0.05%
2023/07/18	23.6	35.28	18	35.17	35.11	5.6	37,308	0.02%
2023/07/17	7	35.89	25	35.82	35.94	-18	35,892	-0.05%
2023/07/14	28.6	35.09	33	35.46	35.54	-4.4	33,984	-0.01%
2023/07/13	1	35.40	113	35.24	34.82	-112	32,411	-0.35%	大賣/鉅額交易
2023/07/12	8	34.18	15.5	34.12	34.30	-7.5	30,636	-0.02%
2023/07/11	0	0.00	10	33.71	33.80	-10	29,710	-0.03%
2023/07/10	5	33.16	0	0.00	33.18	5	29,355	0.02%
2023/07/07	20.1	33.05	66.1	33.01	33.08	-46	28,963	-0.16%
2023/07/06	17.3	33.48	17	33.40	33.34	0.3	28,125	0.00%
2023/07/05	0.2	33.78	47	33.65	33.71	-46.8	27,144	-0.17%
2023/07/04	17	33.86	20	33.74	33.91	-3	26,313	-0.01%
2023/07/03	5	33.27	27	33.22	33.24	-22	25,368	-0.09%
2023/06/30	3	32.67	2	32.61	32.67	1	25,119	0.00%
2023/06/29	0.1	32.54	1	32.46	32.53	-0.9	25,191	0.00%
2023/06/28	2.1	32.28	6	32.42	32.30	-3.9	25,050	-0.02%
2023/06/27	5.2	32.16	23	32.37	32.18	-17.8	25,112	-0.07%
2023/06/26	20.1	32.79	7	32.64	32.77	13.1	24,721	0.05%
2023/06/21	0	0.00	3	32.69	32.83	-3	24,714	-0.01%
2023/06/20	4	32.59	1	32.35	32.48	3	24,470	0.01%
2023/06/19	35	32.72	1	32.60	32.73	34	24,190	0.14%
2023/06/16	9	32.87	9.1	32.76	32.78	-0.1	23,898	0.00%
2023/06/15	6.1	32.64	18	32.60	32.69	-11.9	23,537	-0.05%
2023/06/14	1	32.34	7	32.27	32.32	-6	23,053	-0.03%
2023/06/13	37.1	32.05	11	32.04	32.20	26.1	22,990	0.11%
2023/06/12	13	31.84	0	0.00	31.78	13	22,212	0.06%
2023/06/09	0	0.00	8	31.59	31.78	-8	21,791	-0.04%
2023/06/08	19	31.42	5	31.48	31.24	14	21,944	0.06%
2023/06/07	5	31.30	6	31.43	31.46	-1	22,078	0.00%
2023/06/06	2	31.16	6	31.10	31.15	-4	22,001	-0.02%
2023/06/05	1	31.05	11	31.09	31.10	-10	21,934	-0.05%
2023/06/02	0	0.00	10	31.11	30.93	-10	21,734	-0.05%
2023/06/01	8	30.37	5	30.40	30.47	3	21,375	0.01%
2023/05/31	8	30.46	3	30.57	30.49	5	21,387	0.02%
2023/05/30	13.1	30.54	0	0.00	30.52	13.1	21,242	0.06%
2023/05/29	18	30.61	8	30.66	30.65	10	20,974	0.05%
2023/05/26	5.1	30.22	19.8	30.04	30.13	-14.8	20,701	-0.07%
2023/05/25	0	0.00	7.1	29.70	29.78	-7.1	20,433	-0.03%
2023/05/24	3.5	29.32	5	29.34	29.43	-1.5	20,364	-0.01%
2023/05/23	0.1	29.30	12	29.34	29.37	-12	20,586	-0.06%
2023/05/22	0.1	29.37	2.1	29.35	29.35	-2	20,555	-0.01%
2023/05/19	2.2	29.11	16.1	29.32	29.31	-13.9	20,426	-0.07%
2023/05/18	5.6	29.04	187.1	29.00	29.05	-181.6	20,315	-0.89%	大賣/鉅額交易
2023/05/17	3	28.71	4	28.65	28.76	-1	19,833	-0.01%
2023/05/16	5.6	28.65	1	28.64	28.65	4.6	19,596	0.02%
2023/05/15	1.5	28.41	0	0.00	28.42	1.5	19,581	0.01%
2023/05/12	10.5	28.34	0	0.00	28.45	10.5	19,709	0.05%
2023/05/11	11.5	28.40	0	0.00	28.40	11.5	19,730	0.06%
2023/05/10	1.5	28.55	1	28.53	28.54	0.5	19,819	0.00%
2023/05/09	0.5	28.66	0	0.00	28.64	0.5	19,838	0.00%
2023/05/08	2.5	28.64	1	28.64	28.67	1.5	20,137	0.01%
2023/05/05	11.6	28.46	0	0.00	28.47	11.6	20,193	0.06%
2023/05/04	2.5	28.45	4	28.40	28.45	-1.5	20,512	-0.01%
2023/05/03	2.6	28.35	0	0.00	28.42	2.6	20,639	0.01%
2023/05/02	4.5	28.37	1	28.32	28.44	3.5	20,848	0.02%
2023/04/28	1	28.22	0	0.00	28.23	1	21,218	0.00%
2023/04/27	1.6	28.05	0.4	27.87	28.02	1.1	21,247	0.01%
2023/04/26	3.6	27.68	2	27.68	27.84	1.6	21,374	0.01%
2023/04/25	13.8	27.94	0	0.00	27.80	13.8	21,169	0.07%
2023/04/24	4.1	28.13	0	0.00	28.27	4.1	20,386	0.02%
2023/04/21	24.3	28.25	0.1	28.22	28.19	24.2	20,417	0.12%
2023/04/20	4.6	28.41	0.1	28.46	28.43	4.5	20,440	0.02%
2023/04/19	0.7	28.62	2	28.68	28.55	-1.3	20,772	-0.01%
2023/04/18	9.8	28.70	0.1	28.68	28.67	9.7	20,861	0.05%
2023/04/17	0.6	28.79	28.4	28.80	28.80	-27.8	20,763	-0.13%
2023/04/14	0.6	28.73	9	28.73	28.74	-8.5	20,701	-0.04%
2023/04/13	8	28.76	3.1	28.72	28.71	4.9	20,739	0.02%
2023/04/12	1.5	28.77	0.1	28.78	28.85	1.4	20,533	0.01%
2023/04/11	6.5	28.71	50.1	28.53	28.70	-43.6	20,618	-0.21%
2023/04/10	2.5	28.44	2	28.44	28.50	0.5	20,786	0.00%
2023/04/07	24.8	28.46	0	0.00	28.43	24.8	20,709	0.12%
2023/04/06	7.5	28.44	0	0.00	28.47	7.5	20,739	0.04%
2023/03/31	8.5	28.46	1	28.43	28.43	7.5	20,527	0.04%
2023/03/30	0.5	28.28	2	28.30	28.29	-1.5	20,270	-0.01%
2023/03/29	1.6	28.09	0	0.00	28.15	1.6	20,139	0.01%
2023/03/28	1.8	28.13	0	0.00	28.06	1.8	20,445	0.01%
2023/03/27	0.5	28.32	0	0.00	28.31	0.5	20,288	0.00%
2023/03/24	2.3	28.26	1	28.18	28.26	1.3	20,355	0.01%
2023/03/23	0.5	28.13	1	28.12	28.12	-0.5	20,172	0.00%
2023/03/22	0.5	28.04	3.3	28.05	28.05	-2.8	20,077	-0.01%
2023/03/21	0.5	27.88	0	0.00	27.84	0.5	19,992	0.00%
2023/03/20	1.5	27.76	0	0.00	27.76	1.5	20,057	0.01%
2023/03/17	3.6	27.61	0	0.00	27.76	3.6	19,971	0.02%
2023/03/16	14.5	27.46	5	27.46	27.50	9.5	20,002	0.05%
2023/03/15	3.5	27.85	0	0.00	27.66	3.5	19,828	0.02%
2023/03/14	1.5	27.72	0	0.00	27.66	1.5	20,028	0.01%
2023/03/13	13.5	27.65	20	27.64	27.93	-6.5	19,940	-0.03%
2023/03/10	8.7	27.90	0	0.00	27.86	8.7	19,434	0.05%
2023/03/09	26	28.26	0	0.00	28.24	26	19,250	0.14%
2023/03/08	3.6	28.26	0.1	28.28	28.37	3.5	19,260	0.02%
2023/03/07	2	28.39	2	28.31	28.38	0	19,170	0.00%
2023/03/06	0	0.00	10.2	28.14	28.25	-10.2	19,336	-0.05%
2023/03/03	0.5	27.97	12.2	27.97	27.95	-11.7	19,265	-0.06%
2023/03/02	1.5	27.64	5	27.71	27.78	-3.5	19,261	-0.02%
2023/03/01	14.5	27.68	0.2	27.69	27.72	14.3	19,262	0.07%
2023/02/24	33.5	27.68	5.2	27.77	27.67	28.3	19,252	0.15%
2023/02/23	0.5	27.74	2.2	27.73	27.74	-1.7	18,853	-0.01%
2023/02/22	7.5	27.32	3	27.38	27.40	4.5	18,630	0.02%
2023/02/21	0.5	27.55	33	27.53	27.53	-32.5	18,676	-0.17%
2023/02/20	0.5	27.42	0	0.00	27.41	0.5	18,848	0.00%
2023/02/17	1.5	27.22	3	27.19	27.24	-1.5	19,228	-0.01%
2023/02/16	20.5	27.34	1.1	27.25	27.33	19.4	19,710	0.10%
2023/02/15	2	27.11	0	0.00	27.05	2	19,842	0.01%
2023/02/14	0	0.00	3	27.14	27.13	-3	19,890	-0.02%
2023/02/13	4	26.92	0	0.00	26.97	4	20,252	0.02%
2023/02/10	10.5	27.04	2	27.04	27.02	8.5	20,463	0.04%
2023/02/09	4.5	27.16	2.2	27.16	27.15	2.3	20,644	0.01%
2023/02/08	5.5	27.15	2.2	27.07	27.15	3.3	20,772	0.02%
2023/02/07	0.7	26.96	11	26.93	26.94	-10.3	20,779	-0.05%
2023/02/06	1.5	26.89	0	0.00	26.92	1.5	20,807	0.01%
2023/02/03	12.5	27.02	0	0.00	27.00	12.5	20,631	0.06%
2023/02/02	0.5	26.96	39.3	26.93	26.99	-38.8	20,588	-0.19%
2023/02/01	4.5	26.65	0	0.00	26.67	4.5	20,715	0.02%
2023/01/31	21.5	26.57	10.2	26.62	26.54	11.3	20,789	0.05%
2023/01/30	1	26.47	27.1	26.43	26.53	-26.1	20,925	-0.12%
2023/01/17	0.5	26.10	1	26.05	26.06	-0.5	21,187	0.00%
2023/01/16	3.6	26.04	7	26.04	26.02	-3.4	21,491	-0.02%
2023/01/13	13.5	26.01	1	26.00	25.98	12.5	21,901	0.06%
2023/01/12	12.5	26.06	0.6	26.01	25.99	11.9	23,355	0.05%
2023/01/11	0.5	26.09	12	26.12	26.07	-11.5	26,140	-0.04%
2023/01/10	20.5	26.00	3	25.99	26.06	17.5	28,394	0.06%
2023/01/09	40.6	25.90	6	25.91	25.94	34.6	30,395	0.11%
2023/01/06	1.6	25.61	5	25.67	25.66	-3.4	30,737	-0.01%
2023/01/05	1.5	25.50	0	0.00	25.46	1.5	31,646	0.00%
2023/01/04	4.5	25.46	1	25.44	25.45	3.5	32,661	0.01%
2023/01/03	4.5	25.32	11	25.33	25.49	-6.5	34,171	-0.02%
2022/12/30	0	0.00	1	25.45	25.40	-1	35,174	0.00%
2022/12/29	6.5	25.20	1	25.30	25.29	5.5	36,105	0.02%
2022/12/28	2.7	25.43	0	0.00	25.38	2.7	37,580	0.01%
2022/12/27	1.5	25.65	0	0.00	25.63	1.5	39,029	0.00%
2022/12/26	1.7	25.57	0	0.00	25.58	1.7	39,495	0.00%
2022/12/22	0.5	25.65	0	0.00	25.67	0.5	40,666	0.00%
2022/12/21	1.5	25.36	0	0.00	25.34	1.5	41,902	0.00%
2022/12/20	4.7	25.47	1	25.51	25.30	3.7	42,413	0.01%
2022/12/19	0.5	25.79	20	25.80	25.73	-19.5	43,612	-0.04%
2022/12/16	2.5	25.58	1	25.44	25.70	1.5	43,959	0.00%
2022/12/15	40.5	25.69	0	0.00	25.70	40.5	44,276	0.09%
2022/12/14	0.5	25.69	0.3	25.71	25.68	0.2	44,807	0.00%
2022/12/13	0.5	25.58	0	0.00	25.53	0.5	45,119	0.00%
2022/12/12	5.5	25.35	0	0.00	25.50	5.5	45,266	0.01%
2022/12/09	1.5	25.50	1.3	25.48	25.51	0.2	45,466	0.00%
2022/12/08	4.5	25.30	0	0.00	25.29	4.5	45,414	0.01%
2022/12/07	3.8	25.48	2	25.45	25.44	1.8	45,356	0.00%
2022/12/06	10.6	25.71	0	0.00	25.61	10.6	45,095	0.02%
2022/12/05	5.5	25.93	0	0.00	25.87	5.5	44,791	0.01%
2022/12/02	6.6	25.74	1	25.73	25.73	5.6	44,678	0.01%
2022/12/01	6.6	25.84	2	25.93	25.82	4.6	44,927	0.01%
2022/11/30	2.5	25.50	4	25.62	25.65	-1.5	44,924	0.00%
2022/11/29	2.5	25.28	2	25.27	25.47	0.5	45,006	0.00%
2022/11/28	0.9	25.36	0	0.00	25.32	0.9	45,368	0.00%
2022/11/25	2.7	25.57	0	0.00	25.52	2.7	45,495	0.01%
2022/11/24	0.5	25.53	0.1	25.44	25.54	0.4	45,526	0.00%
2022/11/23	30.6	25.29	1	25.30	25.30	29.6	45,616	0.06%
2022/11/22	4	25.09	0	0.00	25.10	4	46,286	0.01%
2022/11/21	1.1	25.23	2	25.24	25.22	-0.9	46,210	0.00%
2022/11/18	0.2	25.59	0.1	25.52	25.43	0.1	46,058	0.00%
2022/11/17	1	25.36	1	25.48	25.58	0	46,115	0.00%
2022/11/16	0.2	25.52	19	25.55	25.53	-18.8	46,277	-0.04%
2022/11/15	0.3	25.43	3.2	25.49	25.55	-2.9	46,005	-0.01%
2022/11/14	9	25.28	5.2	25.35	25.42	3.8	45,523	0.01%
2022/11/11	2.1	25.00	2.3	24.96	25.00	-0.2	44,997	0.00%
2022/11/10	5	24.53	1	24.50	24.53	4	44,523	0.01%
2022/11/09	36	24.53	5.3	24.55	24.61	30.7	44,514	0.07%
2022/11/08	4.2	24.27	3	24.25	24.23	1.2	44,336	0.00%
2022/11/07	12	23.96	15	23.90	24.06	-3	43,972	-0.01%
2022/11/04	2	23.45	0	0.00	23.64	2	43,722	0.00%
2022/11/03	10	23.49	0	0.00	23.58	10	43,744	0.02%
2022/11/02	12	23.60	1	23.68	23.67	11	43,687	0.03%
2022/11/01	15	23.51	0	0.00	23.55	15	43,778	0.03%
2022/10/31	1	23.50	2	23.51	23.48	-1	43,858	0.00%
2022/10/28	13.2	23.37	0	0.00	23.31	13.2	44,013	0.03%
2022/10/27	0.1	23.48	4	23.48	23.58	-3.9	43,742	-0.01%
2022/10/26	1	23.31	21	23.33	23.41	-20	43,975	-0.05%
2022/10/25	6.2	23.45	1	23.53	23.40	5.2	43,675	0.01%
2022/10/24	5	23.78	10	23.75	23.69	-5	43,127	-0.01%
2022/10/21	4	23.65	2	23.66	23.58	2	42,952	0.00%
2022/10/20	41.1	23.44	3	23.66	23.65	38.1	42,434	0.09%
2022/10/19	63.7	23.93	10	23.96	23.95	53.7	41,038	0.13%
2022/10/18	28	25.72	1.1	25.80	25.84	26.9	38,264	0.07%
2022/10/17	62.2	25.58	4	25.61	25.77	58.2	36,062	0.16%
2022/10/14	39.1	25.98	1	25.92	25.91	38.1	33,875	0.11%
2022/10/13	51	25.60	0	0.00	25.53	51	33,319	0.15%
2022/10/12	20.2	25.79	0	0.00	25.82	20.2	32,298	0.06%
2022/10/11	17.3	25.85	1	25.90	25.85	16.3	31,414	0.05%
2022/10/07	58.1	26.32	0	0.00	26.28	58.1	30,057	0.19%
2022/10/06	7	26.52	0	0.00	26.57	7	29,048	0.02%
2022/10/05	18	26.60	20	26.64	26.62	-2	28,495	-0.01%
2022/10/04	46	26.17	3	26.25	26.27	43	27,349	0.16%
2022/10/03	11.2	25.63	10	25.70	25.67	1.2	25,742	0.00%
2022/09/30	16	25.62	2	25.65	25.78	14	25,645	0.05%
2022/09/29	4	25.80	6	25.83	25.81	-2	25,407	-0.01%
2022/09/28	35	25.92	0	0.00	25.83	35	25,726	0.14%
2022/09/27	22.1	26.23	3	26.36	26.33	19.1	24,823	0.08%
2022/09/26	82.2	26.31	2	26.33	26.33	80.2	24,841	0.32%
2022/09/23	8.2	27.09	0	0.00	27.06	8.2	24,343	0.03%
2022/09/22	15.2	27.13	0	0.00	27.17	15.2	24,787	0.06%
2022/09/21	29.5	27.65	10	27.69	27.64	19.5	24,382	0.08%
2022/09/20	3.5	27.99	0	0.00	27.98	3.5	24,002	0.01%
2022/09/19	9.2	28.16	0	0.00	28.06	9.2	23,870	0.04%
2022/09/16	5	28.26	0	0.00	28.28	5	23,904	0.02%
2022/09/14	4	28.30	0	0.00	28.35	4	25,063	0.02%
2022/09/13	6	28.70	1	28.73	28.71	5	25,067	0.02%
2022/09/12	2	28.53	3	28.56	28.56	-1	25,899	0.00%
2022/09/08	1	27.86	0	0.00	28.25	1	26,541	0.00%
2022/09/07	2	27.92	0	0.00	27.90	2	27,361	0.01%
2022/09/06	3	28.08	0	0.00	28.08	3	27,108	0.01%
2022/09/05	8	28.14	3	28.05	28.18	5	27,077	0.02%
2022/09/02	13	28.24	0	0.00	28.10	13	27,375	0.05%
2022/09/01	10	28.38	1	28.48	28.44	9	26,958	0.03%
2022/08/31	4	28.54	0	0.00	28.79	4	26,588	0.02%
2022/08/30	5	28.51	0	0.00	28.67	5	26,330	0.02%
2022/08/29	9	28.40	0	0.00	28.45	9	26,109	0.03%
2022/08/25	5.2	28.95	0	0.00	28.94	5.2	25,285	0.02%
2022/08/24	7	28.83	0	0.00	28.80	7	25,177	0.03%
2022/08/23	9	28.94	0	0.00	28.93	9	24,848	0.04%
2022/08/22	2.1	29.21	10	29.25	29.25	-7.9	24,388	-0.03%
2022/08/19	7	29.42	1	29.39	29.42	6	24,110	0.02%
2022/08/18	8	29.17	9	29.20	29.29	-1	24,128	0.00%
2022/08/17	16	29.21	1	29.28	29.28	15	24,037	0.06%
2022/08/16	5	29.15	0	0.00	29.24	5	24,041	0.02%
2022/08/15	3	29.26	0	0.00	29.22	3	23,880	0.01%
2022/08/12	2	29.22	2	29.27	29.30	0	23,637	0.00%
2022/08/10	9	28.85	0	0.00	28.81	9	23,742	0.04%
2022/08/09	10.4	29.04	0	0.00	29.07	10.4	23,654	0.04%
2022/08/05	5	28.76	2	28.86	28.87	3	23,904	0.01%
2022/08/04	1.3	28.31	0	0.00	28.43	1.3	24,150	0.01%
2022/08/03	2.1	28.37	0	0.00	28.44	2.1	24,195	0.01%
2022/08/02	8.3	28.37	0	0.00	28.45	8.3	24,176	0.03%
2022/08/01	4	28.72	0	0.00	28.76	4	24,031	0.02%
2022/07/29	7	28.51	0	0.00	28.55	7	24,047	0.03%
2022/07/26	1	28.13	0	0.00	28.12	1	23,575	0.00%
2022/07/25	3.4	28.23	2	28.32	28.33	1.4	23,450	0.01%
2022/07/22	9.3	28.36	0	0.00	28.40	9.3	23,497	0.04%
2022/07/21	0.3	28.33	0	0.00	28.38	0.3	23,839	0.00%
2022/07/20	10	28.00	2	28.05	28.00	8	24,096	0.03%
2022/07/19	0	0.00	30	27.41	27.68	-30	24,748	-0.12%
2022/07/15	10	27.16	10	27.10	27.09	0	24,487	0.00%
2022/07/14	16	27.06	0	0.00	27.18	16	24,288	0.07%
2022/07/13	1	27.13	1	27.15	27.08	0	24,146	0.00%
2022/07/12	14	26.53	1	26.62	26.62	13	24,016	0.05%
2022/07/08	1	27.20	1	27.25	27.25	0	23,400	0.00%
2022/07/07	1	26.42	0	0.00	26.76	1	23,071	0.00%
2022/07/06	12.1	26.71	0	0.00	26.32	12.1	23,127	0.05%
2022/07/05	15	26.81	2	26.82	26.96	13	22,663	0.06%
2022/07/04	16.1	26.70	2	26.62	26.68	14.1	22,393	0.06%
2022/07/01	22	27.13	5	26.88	26.81	17	22,566	0.08%
2022/06/30	10	27.55	1	27.60	27.56	9	21,708	0.04%
2022/06/28	2.3	28.66	1	28.37	28.53	1.3	20,578	0.01%
2022/06/27	0	0.00	1	28.90	28.86	-1	20,368	0.00%
2022/06/24	0	0.00	1	28.23	28.10	-1	20,147	0.00%
2022/06/23	10.2	28.06	6	28.28	28.05	4.2	20,047	0.02%
2022/06/22	15.1	28.71	0	0.00	28.50	15.1	19,293	0.08%
2022/06/21	1	28.94	6	29.16	29.28	-5	18,528	-0.03%
2022/06/20	27.1	29.05	6	28.88	28.87	21.1	18,308	0.12%
2022/06/17	12.4	29.46	0	0.00	29.62	12.4	17,392	0.07%
2022/06/16	17	30.22	0	0.00	29.94	17	16,622	0.10%
2022/06/15	4	30.35	0	0.00	30.39	4	15,696	0.03%
2022/06/14	7	30.27	0	0.00	30.48	7	15,602	0.04%
2022/06/13	7	30.45	3	30.41	30.51	4	15,482	0.03%
2022/06/09	1	31.30	0	0.00	31.30	1	15,011	0.01%
2022/06/08	1	31.60	0	0.00	31.60	1	14,992	0.01%
2022/06/02	7	31.39	0	0.00	31.40	7	15,616	0.04%
2022/06/01	4	31.44	2	31.53	31.52	2	16,204	0.01%
2022/05/31	1	31.26	0	0.00	31.40	1	16,408	0.01%
2022/05/30	0	0.00	1	31.47	31.43	-1	16,672	-0.01%
2022/05/27	1	31.08	13	31.06	31.08	-12	16,766	-0.07%
2022/05/25	1	30.90	1	30.90	30.88	0	17,125	0.00%
2022/05/24	2	30.83	0	0.00	30.70	2	17,438	0.01%
2022/05/23	0	0.00	1	30.80	30.86	-1	17,461	-0.01%
2022/05/19	9	30.55	0	0.00	30.68	9	18,026	0.05%
2022/05/18	2	30.86	0	0.00	31.01	2	17,868	0.01%
2022/05/17	1	30.73	0	0.00	30.69	1	17,836	0.01%
2022/05/16	11	30.79	0	0.00	30.72	11	17,947	0.06%
2022/05/13	5.3	30.74	0	0.00	30.80	5.3	17,622	0.03%
2022/05/12	5	30.86	1	30.83	30.63	4	17,584	0.02%
2022/05/11	6	31.18	0	0.00	31.17	6	17,093	0.04%
2022/05/10	1	31.11	0	0.00	31.65	1	16,798	0.01%
2022/05/09	24	31.68	0	0.00	31.57	24	16,792	0.14%
2022/05/06	2	32.12	0	0.00	32.25	2	16,679	0.01%
2022/05/05	0	0.00	1	32.51	32.54	-1	16,763	-0.01%
2022/05/03	4	31.92	1	32.04	32.09	3	17,554	0.02%
2022/04/28	8	31.58	1	31.45	31.72	7	18,539	0.04%
2022/04/27	8	31.27	2	31.25	31.48	6	18,489	0.03%
2022/04/26	3.1	32.06	0	0.00	31.93	3.1	18,167	0.02%
2022/04/25	12	32.02	0	0.00	32.03	12	18,243	0.07%
2022/04/22	3	32.72	0	0.00	32.78	3	17,463	0.02%
2022/04/20	4	32.79	0	0.00	32.83	4	17,859	0.02%
2022/04/18	4	32.64	0	0.00	32.68	4	18,217	0.02%
2022/04/15	16	32.93	0	0.00	32.90	16	18,004	0.09%
2022/04/14	1	33.08	0	0.00	33.07	1	18,223	0.01%
2022/04/13	2	32.98	1	33.07	33.11	1	18,347	0.01%
2022/04/12	11.3	32.68	1	32.64	32.69	10.3	18,315	0.06%
2022/04/11	19.3	32.79	0	0.00	32.81	19.3	17,884	0.11%
2022/04/08	3	33.06	0	0.00	33.17	3	17,526	0.02%
2022/04/07	17.5	33.13	0	0.00	32.90	17.5	17,428	0.10%
2022/04/06	6	33.47	77	33.34	33.47	-71	16,712	-0.42%
2022/04/01	6	33.41	2	33.50	33.55	4	16,657	0.02%
2022/03/31	1	33.66	0	0.00	33.63	1	16,656	0.01%
2022/03/30	0.4	33.63	0	0.00	33.70	0.4	16,713	0.00%
2022/03/29	7	33.71	1	33.72	33.64	6	16,641	0.04%
2022/03/28	2	33.47	0	0.00	33.78	2	16,634	0.01%
2022/03/25	1	33.80	0	0.00	33.81	1	16,484	0.01%
2022/03/24	1	33.92	0	0.00	33.96	1	16,660	0.01%
2022/03/23	1	33.96	0	0.00	33.96	1	16,953	0.01%
2022/03/22	1	33.90	0	0.00	33.87	1	17,380	0.01%
2022/03/21	0	0.00	1	33.97	33.95	-1	17,417	-0.01%
2022/03/18	0	0.00	1	34.03	33.90	-1	17,685	-0.01%
2022/03/17	0	0.00	3	34.01	34.01	-3	17,731	-0.02%
2022/03/16	6	33.48	3	33.77	33.71	3	17,821	0.02%
2022/03/15	6	33.81	5	34.15	33.78	1	17,846	0.01%
2022/03/14	0	0.00	1.5	34.06	34.13	-1.5	18,020	-0.01%
2022/03/10	3	33.88	5	33.86	33.89	-2	18,239	-0.01%
2022/03/09	6	33.33	2	33.34	33.36	4	18,168	0.02%
2022/03/08	13	33.17	0	0.00	33.00	13	18,129	0.07%
2022/03/07	19.4	33.45	10	33.34	33.45	9.4	17,675	0.05%
2022/03/04	2	34.14	11	34.33	34.04	-9	17,185	-0.05%
2022/03/03	0	0.00	3	34.20	34.22	-3	17,340	-0.02%
2022/03/02	1	33.87	8	33.87	33.97	-7	17,356	-0.04%
2022/03/01	0	0.00	6	33.76	33.88	-6	17,209	-0.03%
2022/02/25	1	33.37	0	0.00	33.33	1	16,965	0.01%
2022/02/24	6	33.26	0	0.00	33.19	6	17,005	0.04%
2022/02/23	1.1	33.62	3	33.71	33.75	-1.9	16,824	-0.01%
2022/02/22	7.2	33.48	1	33.42	33.49	6.2	16,978	0.04%
2022/02/21	0	0.00	6	33.65	33.80	-6	17,361	-0.03%
2022/02/18	0	0.00	2	33.47	33.50	-2	17,247	-0.01%
2022/02/17	0	0.00	2	33.34	33.34	-2	17,551	-0.01%
2022/02/16	0	0.00	2	33.39	33.27	-2	17,830	-0.01%
2022/02/15	1	33.10	0	0.00	33.10	1	17,811	0.01%
2022/02/14	1	33.30	0.2	33.14	33.13	0.8	18,019	0.00%
2022/02/11	2	33.43	2	33.44	33.43	0	18,330	0.00%
2022/02/10	1	33.48	0	0.00	33.49	1	18,757	0.01%
2022/02/09	2	33.42	6	33.47	33.50	-4	19,206	-0.02%
2022/02/08	1	33.20	1	33.24	33.30	0	19,190	0.00%
2022/02/07	2	32.96	0	0.00	33.00	2	19,118	0.01%
2022/01/26	3.2	32.43	0	0.00	32.40	3.2	19,021	0.02%
2022/01/25	12	32.36	2	32.37	32.34	10	19,107	0.05%
2022/01/24	7.2	32.47	0	0.00	32.72	7.2	18,760	0.04%
2022/01/21	20	32.93	0	0.00	32.84	20	18,519	0.11%
2022/01/19	5	33.25	10	33.39	33.21	-5	18,354	-0.03%
2022/01/18	0	0.00	11	33.50	33.45	-11	18,641	-0.06%
2022/01/17	0	0.00	10	33.20	33.22	-10	18,981	-0.05%
2022/01/14	4.3	32.91	2	33.04	33.15	2.3	21,215	0.01%
2022/01/13	4	33.19	0	0.00	33.20	4	22,404	0.02%
2022/01/12	16	33.10	3	33.08	33.10	13	23,373	0.06%
2022/01/11	12	33.20	5	33.29	33.20	7	23,638	0.03%
2022/01/10	0	0.00	2	33.25	33.27	-2	24,258	-0.01%
2022/01/07	10	33.17	0	0.00	33.17	10	24,516	0.04%
2022/01/06	5	33.37	0	0.00	33.41	5	24,667	0.02%
2022/01/04	2	33.43	1	33.50	33.41	1	26,009	0.00%
2022/01/03	11.1	33.40	0	0.00	33.42	11.1	26,439	0.04%
2021/12/30	0	33.59	0	0.00	33.58	0	27,336	0.00%
2021/12/29	0	0.00	1	33.57	33.61	-1	27,867	0.00%
2021/12/28	8	33.53	1	33.55	33.56	7	28,292	0.02%
2021/12/27	1	33.35	2	33.39	33.38	-1	28,983	0.00%
2021/12/24	6	33.34	2	33.40	33.29	4	30,113	0.01%
2021/12/23	0	0.00	7	33.39	33.34	-7	30,324	-0.02%
2021/12/22	2	33.34	0	0.00	33.30	2	30,997	0.01%
2021/12/21	0	33.34	0	0.00	33.36	0	31,128	0.00%
2021/12/17	0	0.00	9.1	33.45	33.43	-9.1	31,075	-0.03%
2021/12/16	0	0.00	56	33.44	33.45	-56	30,909	-0.18%
2021/12/15	6.1	32.89	0	0.00	33.04	6.1	31,068	0.02%
2021/12/14	5	33.01	0	0.00	32.95	5	31,054	0.02%
2021/12/13	1	33.38	0	0.00	33.33	1	30,895	0.00%
2021/12/09	3.1	33.25	2	33.34	33.32	1.1	30,754	0.00%
2021/12/08	0	0.00	3.2	33.23	33.18	-3.2	30,597	-0.01%
2021/12/07	1	33.03	5.2	33.00	33.03	-4.2	30,311	-0.01%
2021/12/06	0	0.00	28	32.78	32.86	-28	30,069	-0.09%
2021/12/03	0	0.00	4.1	32.69	32.65	-4.1	30,302	-0.01%
2021/12/02	10	32.47	0	0.00	32.47	10	30,250	0.03%
2021/12/01	1	32.50	0	0.00	32.50	1	30,420	0.00%
2021/11/30	6	32.42	5	32.50	32.30	1	30,392	0.00%
2021/11/29	10	32.06	2	32.07	32.22	8	30,384	0.03%
2021/11/26	11	32.51	0	0.00	32.35	11	30,133	0.04%
2021/11/25	7	32.69	4	32.66	32.65	3	29,905	0.01%
2021/11/24	0	0.00	29	32.53	32.61	-29	29,925	-0.10%
2021/11/23	7	32.67	0	0.00	32.63	7	29,885	0.02%
2021/11/22	2	32.90	9	32.98	32.93	-7	29,903	-0.02%
2021/11/19	3	33.00	7	33.11	32.93	-4	29,833	-0.01%
2021/11/18	2	32.97	23	33.00	32.98	-21	29,820	-0.07%
2021/11/17	0.2	32.63	18	32.65	32.71	-17.8	29,329	-0.06%
2021/11/16	0	0.00	3	32.51	32.59	-3	29,410	-0.01%
2021/11/15	1	32.42	11	32.46	32.43	-10	29,642	-0.03%
2021/11/12	2	32.13	1	32.10	32.20	1	29,635	0.00%
2021/11/11	3	32.35	1	32.34	32.15	2	29,814	0.01%
2021/11/10	1	32.36	0	32.49	32.34	1	30,295	0.00%
2021/11/09	0	0.00	49	32.39	32.35	-49	30,107	-0.16%
2021/11/08	0	0.00	14	32.25	32.39	-14	29,738	-0.05%
2021/11/05	11	31.88	0	0.00	31.95	11	29,680	0.04%
2021/11/04	6	31.91	0	31.95	31.86	6	29,884	0.02%
2021/11/03	0	0.00	3	31.64	31.77	-3	29,845	-0.01%
2021/11/02	2	31.59	5.3	31.67	31.53	-3.3	29,764	-0.01%
2021/11/01	4	31.57	0.2	31.64	31.56	3.8	29,464	0.01%
2021/10/29	12.1	31.40	2	31.50	31.45	10.1	29,203	0.03%
2021/10/28	4	31.36	0	0.00	31.39	4	29,000	0.01%
2021/10/27	24	31.08	0	0.00	31.15	24	28,924	0.08%
2021/10/26	2	30.96	0	0.00	31.05	2	28,992	0.01%
2021/10/25	16	30.81	23	30.77	30.86	-7	28,743	-0.02%
2021/10/22	49.5	30.74	9	30.76	30.84	40.5	28,569	0.14%
2021/10/21	54.1	32.36	8	32.41	32.40	46.1	26,495	0.17%
2021/10/20	86	32.36	10	32.35	32.37	76	25,033	0.30%
2021/10/19	31	32.39	0	0.00	32.40	31	23,996	0.13%
2021/10/18	39	32.37	0	0.00	32.36	39	23,655	0.16%
2021/10/15	9	32.29	0	0.00	32.31	9	23,612	0.04%
2021/10/14	11	32.12	0	0.00	32.18	11	23,569	0.05%
2021/10/13	6	32.15	0	0.00	32.17	6	23,078	0.03%
2021/10/12	25.2	32.30	3	32.33	32.24	22.2	22,532	0.10%
2021/10/08	21	32.60	0	0.00	32.59	21	21,746	0.10%
2021/10/07	27.1	32.51	0	0.00	32.57	27.1	21,631	0.13%
2021/10/06	3.1	31.86	5	31.77	31.88	-1.9	20,959	-0.01%
2021/10/05	9.4	31.68	0	0.00	31.96	9.4	20,585	0.05%
2021/10/04	25.6	31.97	0	0.00	31.84	25.6	20,219	0.13%
2021/10/01	20.4	32.33	2	32.12	32.26	18.4	19,474	0.09%
2021/09/30	3	32.63	0	0.00	32.77	3	18,345	0.02%
2021/09/29	6.2	32.67	0	0.00	32.70	6.2	18,174	0.03%
2021/09/27	4	33.27	0	0.00	33.30	4	17,512	0.02%
2021/09/24	3	33.36	0	0.00	33.30	3	17,887	0.02%
2021/09/23	1	33.15	0	0.00	33.08	1	17,863	0.01%
2021/09/22	9.1	32.82	0	0.00	32.90	9.1	17,894	0.05%
2021/09/15	2	33.27	0	0.00	33.33	2	17,219	0.01%
2021/09/14	0	0.00	3	33.46	33.36	-3	17,241	-0.02%
2021/09/13	0	0.00	1	33.33	33.41	-1	17,264	-0.01%
2021/09/09	2	32.86	0	0.00	32.94	2	17,241	0.01%
2021/09/08	3	32.93	0	0.00	32.80	3	17,202	0.02%
2021/09/07	2	33.11	0	0.00	33.16	2	16,852	0.01%
2021/09/06	1.3	33.12	4	33.24	33.07	-2.7	16,790	-0.02%
2021/09/02	5	33.20	0	0.00	33.16	5	16,607	0.03%
2021/09/01	1	33.38	0	0.00	33.39	1	16,552	0.01%
2021/08/31	0	0.00	5	33.09	33.38	-5	16,476	-0.03%
2021/08/30	0	0.00	2	33.21	33.29	-2	16,532	-0.01%
2021/08/27	6	32.97	0	0.00	33.11	6	16,504	0.04%
2021/08/26	4	32.90	0	0.00	32.99	4	16,452	0.02%
2021/08/24	7	32.75	0	0.00	32.80	7	16,383	0.04%
2021/08/23	1.5	32.80	0	0.00	32.88	1.5	16,186	0.01%
2021/08/20	4	32.24	0	0.00	32.26	4	16,057	0.02%
2021/08/19	15	32.52	0	0.00	32.32	15	15,784	0.10%
2021/08/18	2	32.74	0	0.00	33.07	2	15,181	0.01%
2021/08/17	1	32.80	0	0.00	32.53	1	14,907	0.01%
2021/08/16	6	32.85	0	0.00	32.86	6	14,707	0.04%
2021/08/13	6.6	33.30	0	0.00	33.27	6.6	14,056	0.05%
2021/08/11	5	33.43	4.4	33.40	33.49	0.6	13,905	0.00%
2021/08/10	2	33.78	8	33.85	33.79	-6	13,704	-0.04%
2021/08/09	3	34.01	0	0.00	34.10	3	14,439	0.02%
2021/08/06	1	34.18	0	0.00	34.25	1	14,660	0.01%
2021/08/03	5	34.00	0	0.00	34.15	5	17,432	0.03%
2021/08/02	3.1	33.77	0	0.00	34.00	3.1	17,428	0.02%
2021/07/30	0.1	34.09	0	0.00	33.90	0.1	17,250	0.00%
2021/07/29	2	33.90	0	0.00	34.10	2	17,094	0.01%
2021/07/28	13.4	33.53	1	33.68	33.89	12.4	17,359	0.07%
2021/07/26	0.2	34.56	0	0.00	34.50	0.2	17,260	0.00%
2021/07/22	1.4	34.17	0	0.00	34.21	1.4	17,183	0.01%
2021/07/21	7	34.19	0	0.00	34.13	7	16,996	0.04%
2021/07/20	6	34.76	0	0.00	34.56	6	16,353	0.04%
2021/07/19	0	0.00	5	35.05	35.14	-5	16,195	-0.03%
2021/07/16	0	0.00	1	35.13	35.12	-1	16,301	-0.01%
2021/07/15	0	0.00	1	34.67	34.98	-1	16,244	-0.01%
2021/07/14	1	34.62	0	0.00	34.48	1	16,238	0.01%
2021/07/13	5.5	35.01	0	0.00	34.85	5.5	16,009	0.03%
2021/07/12	2	35.31	0	0.00	35.27	2	15,934	0.01%
2021/07/09	1.1	35.46	0	0.00	35.44	1.1	15,733	0.01%
2021/07/07	2.1	35.60	0	0.00	35.61	2.1	15,802	0.01%
2021/07/06	0	0.00	2	36.01	35.91	-2	15,704	-0.01%
2021/07/05	0	0.00	2	35.56	35.69	-2	15,631	-0.01%
2021/07/01	2.1	34.87	1	35.30	35.00	1.1	15,473	0.01%
2021/06/29	1.2	34.85	0	0.00	34.80	1.2	15,029	0.01%
2021/06/28	0.1	34.83	3	35.06	35.10	-2.9	15,068	-0.02%
2021/06/25	0	0.00	0.2	34.90	34.74	-0.2	15,000	0.00%
2021/06/23	1	34.41	0	0.00	34.45	1	15,186	0.01%
2021/06/21	0.2	34.72	2	34.66	34.55	-1.8	15,124	-0.01%
2021/06/18	3	34.93	0.1	34.96	34.91	2.9	15,026	0.02%
2021/06/17	1	34.60	0	0.00	34.90	1	15,116	0.01%
2021/06/16	1	34.65	0	0.00	34.78	1	15,232	0.01%
2021/06/15	4	34.57	1	34.58	34.65	3	15,274	0.02%
2021/06/10	0	0.00	0.4	34.65	34.60	-0.4	15,462	0.00%
2021/06/09	9.1	34.49	0	0.00	34.45	9.1	15,529	0.06%
2021/06/08	1	34.60	0	0.00	34.65	1	15,624	0.01%
2021/06/07	3	34.52	0	0.00	34.72	3	15,739	0.02%
2021/06/04	2.1	34.76	0	0.00	34.77	2.1	15,681	0.01%
2021/06/03	0.1	34.99	0	0.00	34.95	0.1	15,696	0.00%
2021/06/02	1.1	35.01	0	0.00	34.96	1.1	15,809	0.01%
2021/06/01	1	34.85	1	34.80	35.06	0	15,858	0.00%
2021/05/31	0.4	34.70	0	0.00	34.75	0.4	15,721	0.00%
2021/05/27	0.1	34.15	0	0.00	34.28	0.1	15,767	0.00%
2021/05/26	3	34.28	0	0.00	34.32	3	15,811	0.02%
2021/05/25	1	34.31	0	0.00	34.34	1	15,861	0.01%
2021/05/24	0.1	34.05	8	33.81	34.05	-7.9	15,943	-0.05%
2021/05/21	1.1	33.84	0	0.00	34.00	1.1	15,870	0.01%
2021/05/20	0.1	34.10	0	0.00	33.86	0.1	15,950	0.00%
2021/05/19	1.2	33.98	0	0.00	34.10	1.2	15,867	0.01%
2021/05/18	0.2	33.66	0.1	33.46	34.01	0.1	15,921	0.00%
2021/05/17	17.5	32.97	5	33.05	32.75	12.5	15,879	0.08%
2021/05/14	10.2	33.55	0	0.00	33.65	10.2	14,792	0.07%
2021/05/13	3.1	33.41	4	32.96	33.40	-0.9	14,460	-0.01%
2021/05/12	6.1	33.36	9	34.18	33.50	-3	13,679	-0.02%
2021/05/11	19	35.04	1	34.85	34.70	18	12,332	0.15%
2021/05/10	1	35.86	0	0.00	35.88	1	11,676	0.01%
2021/05/07	1	35.54	0	0.00	35.72	1	11,778	0.01%
2021/05/06	1	35.58	0	0.00	35.30	1	11,877	0.01%
2021/05/05	1	35.42	11	35.09	35.35	-10	11,916	-0.08%
2021/05/04	6	35.30	5	35.08	35.30	1	11,516	0.01%
2021/04/29	0	0.00	1	36.15	36.12	-1	11,039	-0.01%
2021/04/28	1	35.90	0	0.00	35.98	1	11,127	0.01%
2021/04/27	1	35.97	0	0.00	35.98	1	11,379	0.01%
2021/04/26	0	0.00	2	35.75	35.99	-2	11,527	-0.02%
2021/04/21	0.5	35.49	0	0.00	35.53	0.5	12,099	0.00%
2021/04/19	4	35.12	0.1	35.19	35.20	3.9	12,466	0.03%
2021/04/16	0	0.00	2	34.76	34.94	-2	12,623	-0.02%
2021/04/14	1	34.27	0	0.00	34.35	1	13,099	0.01%
2021/04/12	0	0.00	1	34.71	34.69	-1	13,479	-0.01%
2021/04/09	1	34.67	2	34.66	34.70	-1	13,634	-0.01%
2021/04/08	1	34.68	0	0.00	34.75	1	13,861	0.01%
2021/04/07	1	34.71	0	0.00	34.71	1	13,924	0.01%
2021/04/06	0	0.00	0.5	34.95	34.74	-0.5	13,991	0.00%
2021/03/31	0.1	34.70	15	34.62	34.63	-14.9	14,126	-0.11%
2021/03/30	3.6	34.48	0	0.00	34.60	3.6	13,963	0.03%
2021/03/29	1	34.28	0.1	34.33	34.34	0.9	14,041	0.01%
2021/03/25	1	33.55	0	0.00	33.66	1	14,089	0.01%
2021/03/24	8	33.61	0	0.00	33.65	8	14,064	0.06%
2021/03/23	0.4	33.61	0	0.00	33.66	0.4	14,047	0.00%
2021/03/22	2	33.60	0	0.00	33.60	2	14,115	0.01%
2021/03/18	3	33.52	11	33.53	33.53	-8	14,273	-0.06%
2021/03/16	2	32.97	0	0.00	32.99	2	14,595	0.01%
2021/03/15	0	0.00	13	32.69	32.74	-13	14,896	-0.09%
2021/03/11	7	32.29	6	32.30	32.33	1	15,393	0.01%
2021/03/10	1	32.17	0	0.00	32.10	1	15,574	0.01%
2021/03/08	30	32.01	0	0.00	32.00	30	15,766	0.19%
2021/03/05	1.2	31.73	0.1	31.76	31.80	1.1	15,693	0.01%
2021/03/04	1.4	31.88	0	0.00	31.80	1.4	15,709	0.01%
2021/03/03	2	31.83	0	0.00	31.93	2	15,785	0.01%
2021/03/02	1	31.90	0	0.00	31.90	1	15,732	0.01%
2021/02/26	1	31.85	0.1	31.97	31.90	0.9	15,774	0.01%
2021/02/25	2.5	31.97	3	32.00	32.01	-0.5	15,760	0.00%
2021/02/24	1	31.94	0	0.00	31.80	1	15,763	0.01%
2021/02/23	1	31.55	2	31.70	31.80	-1	15,634	-0.01%
2021/02/22	0	0.00	17	31.45	31.50	-17	15,506	-0.11%
2021/02/19	2	31.13	1	30.96	31.12	1	15,365	0.01%
2021/02/03	5.4	30.49	0	0.00	30.51	5.4	15,563	0.03%
2021/01/27	11	30.97	0	0.00	30.95	11	16,259	0.07%
2021/01/26	0	0.00	3	30.60	30.68	-3	16,164	-0.02%
2021/01/25	5	30.81	0	0.00	30.83	5	16,491	0.03%
2021/01/22	0.1	30.54	19	30.57	30.53	-18.9	16,841	-0.11%
2021/01/21	1	30.39	2	30.40	30.30	-1	17,518	-0.01%
2021/01/20	1.8	30.40	17	30.35	30.25	-15.2	19,146	-0.08%
2021/01/19	5	30.69	0	0.00	30.74	5	19,403	0.03%
2021/01/18	1	30.25	0	0.00	30.61	1	19,634	0.01%
2021/01/15	21.1	30.99	1	30.74	30.79	20.1	19,548	0.10%
2021/01/13	1	30.65	22	30.62	30.69	-21	19,429	-0.11%
2021/01/12	0	0.00	5	30.43	30.35	-5	19,254	-0.03%
2021/01/11	1	30.50	1	30.54	30.61	0	19,281	0.00%
2021/01/08	6	30.34	23	30.41	30.46	-17	19,283	-0.09%
2021/01/07	1	30.15	24	30.16	30.22	-23	19,236	-0.12%
2021/01/06	0	0.00	3	30.07	30.00	-3	18,861	-0.02%
2021/01/05	0	0.00	4	30.00	30.02	-4	18,702	-0.02%
2021/01/04	0	0.00	3.3	29.95	29.94	-3.3	18,639	-0.02%
2020/12/31	0	0.00	10	29.99	29.95	-10	18,552	-0.05%
2020/12/29	5	29.67	0	0.00	29.67	5	18,326	0.03%
2020/12/24	1	29.53	2	29.49	29.48	-1	18,085	-0.01%
2020/12/23	1	29.37	0	0.00	29.42	1	18,156	0.01%
2020/12/22	2	29.48	0	0.00	29.43	2	18,606	0.01%
2020/12/21	1.2	29.49	0	0.00	29.60	1.2	19,258	0.01%
2020/12/18	3	29.60	0	0.00	29.61	3	19,328	0.02%
2020/12/17	2	29.75	0	0.00	29.66	2	19,561	0.01%
2020/12/16	0	0.00	19	29.65	29.80	-19	19,561	-0.10%
2020/12/15	0	0.00	1	29.77	29.51	-1	19,488	-0.01%
2020/12/11	1	29.90	0	0.00	29.81	1	19,359	0.01%
2020/12/10	3.3	29.93	5	29.93	29.94	-1.7	19,265	-0.01%
2020/12/09	1	30.11	0.4	30.02	30.14	0.6	19,097	0.00%
2020/12/08	1	29.89	32	29.89	29.90	-31	18,695	-0.17%
2020/12/07	6	29.76	34	29.76	29.85	-28	18,414	-0.15%
2020/12/04	1	29.55	0	0.00	29.68	1	18,251	0.01%
2020/12/01	2	29.34	20	29.31	29.35	-18	18,131	-0.10%
2020/11/30	2	29.40	4	29.36	29.35	-2	18,213	-0.01%
2020/11/27	4	29.26	0	0.00	29.32	4	18,098	0.02%
2020/11/25	3.4	29.12	0	0.00	29.01	3.4	18,006	0.02%
2020/11/24	2	29.12	0	0.00	29.11	2	17,904	0.01%
2020/11/23	4	29.11	1	29.14	29.14	3	17,841	0.02%
2020/11/20	3	28.86	2	28.86	28.88	1	17,893	0.01%
2020/11/19	1	28.87	0	0.00	28.86	1	18,118	0.01%
2020/11/18	0.3	28.90	5	28.88	28.90	-4.7	18,250	-0.03%
2020/11/17	4	28.81	2	28.86	28.81	2	18,455	0.01%
2020/11/16	2	28.79	2	28.80	28.80	0	19,178	0.00%
2020/11/13	2	28.52	0	0.00	28.53	2	18,963	0.01%
2020/11/12	11	28.43	0	0.00	28.40	11	18,920	0.06%
2020/11/11	8	28.37	0	0.00	28.50	8	18,920	0.04%
2020/11/10	2	28.33	0	0.00	28.29	2	18,893	0.01%
2020/11/09	38	28.44	0	0.00	28.40	38	18,592	0.20%
2020/11/06	2	28.20	0	0.00	28.19	2	18,420	0.01%
2020/11/05	1	28.14	0	0.00	28.12	1	18,259	0.01%
2020/11/04	4	28.01	1	27.99	28.05	3	18,240	0.02%
2020/11/03	12	27.99	0	0.00	28.01	12	18,058	0.07%
2020/11/02	3.6	27.71	57	27.64	27.72	-53.4	17,951	-0.30%
2020/10/30	19	27.82	5	27.80	27.80	14	17,737	0.08%
2020/10/29	27	27.97	18	27.98	27.98	9	17,214	0.05%
2020/10/28	16	28.20	0	0.00	28.19	16	16,451	0.10%
2020/10/27	16.3	29.61	0	0.00	29.69	16.3	14,985	0.11%
2020/10/26	6	29.68	0	0.00	29.69	6	14,571	0.04%
2020/10/21	6.3	29.64	0	0.00	29.59	6.3	14,117	0.04%
2020/10/20	3	29.64	0	0.00	29.64	3	13,965	0.02%
2020/10/16	2	29.57	0	0.00	29.56	2	14,557	0.01%
2020/10/15	23	29.60	0	0.00	29.69	23	14,581	0.16%
2020/10/14	20	29.75	0	0.00	29.74	20	14,485	0.14%
2020/10/13	1.1	29.65	0	0.00	29.71	1.1	14,504	0.01%
2020/10/12	37.1	29.76	1	29.85	29.74	36.1	14,442	0.25%
2020/10/08	6.1	29.72	0	0.00	29.76	6.1	14,174	0.04%
2020/10/07	3	29.65	0	0.00	29.65	3	14,166	0.02%
2020/10/06	2	29.63	0	0.00	29.68	2	14,217	0.01%
2020/10/05	3	29.42	1	29.53	29.45	2	14,385	0.01%
2020/09/30	4	29.40	0	0.00	29.48	4	14,532	0.03%
2020/09/29	1	29.40	0	0.00	29.40	1	15,005	0.01%
2020/09/28	4.1	29.15	1	29.14	29.38	3.1	15,348	0.02%
2020/09/25	25	28.98	9	28.88	28.90	16	15,839	0.10%
2020/09/24	1	29.00	2	29.05	29.06	-1	15,657	-0.01%
2020/09/22	5	29.84	8	29.85	29.80	-3	15,424	-0.02%
2020/09/16	0	0.00	2	30.22	30.25	-2	15,278	-0.01%
2020/09/11	2	29.75	0	0.00	29.75	2	15,516	0.01%
2020/09/10	1.1	29.87	0	0.00	29.85	1.1	15,677	0.01%
2020/09/09	0.1	30.00	0	0.00	29.85	0.1	15,903	0.00%
2020/09/08	1	29.85	0	0.00	29.97	1	15,932	0.01%
2020/09/04	3	30.02	2	30.02	30.09	1	16,345	0.01%
2020/09/03	1	30.19	0	0.00	30.25	1	16,346	0.01%
2020/08/31	3	30.19	2	30.19	30.16	1	16,971	0.01%
2020/08/28	10	30.18	0	0.00	30.24	10	17,226	0.06%
2020/08/27	1.2	30.34	0	0.00	30.33	1.2	17,715	0.01%
2020/08/26	20	30.33	0	0.00	30.43	20	17,808	0.11%
2020/08/21	1	30.13	13	30.09	30.11	-12	17,747	-0.07%
2020/08/20	13	29.86	1	30.13	29.79	12	17,584	0.07%
2020/08/19	0.1	30.85	7	30.88	30.77	-6.9	17,106	-0.04%
2020/08/17	2	30.87	0	0.00	30.96	2	17,405	0.01%
2020/08/14	0	0.00	1	30.37	30.63	-1	17,515	-0.01%
2020/08/13	0	0.00	8	30.34	30.32	-8	17,551	-0.05%
2020/08/12	0	0.00	1	30.20	30.22	-1	17,670	-0.01%
2020/08/11	0	0.00	2	30.36	30.35	-2	17,800	-0.01%
2020/08/10	2	30.71	0	0.00	30.60	2	17,852	0.01%
2020/08/07	0	0.00	10	30.65	30.65	-10	17,963	-0.06%
2020/08/06	0	0.00	0.1	30.70	30.70	-0.1	18,123	0.00%
2020/08/04	0	0.00	3	30.16	30.17	-3	18,066	-0.02%
2020/07/28	2	29.59	0	0.00	29.46	2	18,589	0.01%
2020/07/24	1	29.97	6	29.94	29.85	-5	19,177	-0.03%
2020/07/23	0	0.00	4	30.09	30.17	-4	19,226	-0.02%
2020/07/22	10	29.95	0	0.00	29.97	10	19,001	0.05%
2020/07/21	0	0.00	11	29.77	29.84	-11	18,618	-0.06%
2020/07/15	10.3	29.70	0	0.00	29.53	10.3	19,020	0.05%
2020/07/14	0	0.00	26	29.59	29.58	-26	19,474	-0.13%
2020/07/10	3	29.52	0	0.00	29.52	3	20,111	0.01%
2020/07/09	0	0.00	4	29.89	29.74	-4	20,149	-0.02%
2020/07/08	0	0.00	4	29.77	29.72	-4	20,104	-0.02%
2020/07/07	0	0.00	5	29.60	29.43	-5	19,758	-0.03%
2020/07/06	1.1	29.71	20	29.81	29.83	-19	19,831	-0.10%
2020/07/02	10	29.00	1	29.05	29.09	9	19,919	0.05%
2020/07/01	0	0.00	10	28.89	28.79	-10	19,835	-0.05%
2020/06/30	16	28.57	0	0.00	28.56	16	19,720	0.08%
2020/06/29	13	28.48	0	0.00	28.51	13	19,944	0.07%
2020/06/24	1	28.54	2	28.54	28.54	-1	20,125	0.00%
2020/06/23	0	0.00	2	28.52	28.54	-2	20,752	-0.01%
2020/06/22	0	0.00	1	28.54	28.48	-1	21,173	0.00%
2020/06/19	10	28.60	0	0.00	28.56	10	21,935	0.05%
2020/06/18	11	28.41	0	0.00	28.55	11	22,217	0.05%
2020/06/17	10	28.47	0	0.00	28.46	10	22,778	0.04%
2020/06/16	5	28.39	0	0.00	28.45	5	23,966	0.02%
2020/06/15	4	28.29	0	0.00	28.13	4	25,896	0.02%
2020/06/12	1	28.10	2	28.17	28.29	-1	26,870	0.00%
2020/06/11	1	28.51	0	0.00	28.43	1	28,066	0.00%
2020/06/10	1	28.88	6	28.85	28.86	-5	29,208	-0.02%
2020/06/09	1	28.80	0	0.00	28.84	1	31,585	0.00%
2020/06/08	5	28.85	6	28.89	28.88	-1	33,932	0.00%
2020/06/04	0	0.00	2	28.60	28.67	-2	34,954	-0.01%
2020/06/02	0	0.00	2	28.19	28.17	-2	36,074	-0.01%
2020/05/29	2	27.85	0	0.00	27.86	2	36,125	0.01%
2020/05/28	1	28.00	2	27.81	27.90	-1	36,417	0.00%
2020/05/25	3	27.45	0	0.00	27.50	3	37,769	0.01%
2020/05/22	2	27.50	0	0.00	27.45	2	37,724	0.01%
2020/05/21	5	27.63	0	0.00	27.63	5	37,673	0.01%
2020/05/20	1	27.48	2	27.51	27.48	-1	37,414	0.00%
2020/05/18	2	27.20	0	0.00	27.25	2	37,373	0.01%
2020/05/15	1	27.37	0	0.00	27.43	1	37,286	0.00%
2020/05/14	2	27.57	0	0.00	27.48	2	37,309	0.01%
2020/05/13	1	27.75	0	0.00	27.75	1	37,221	0.00%
2020/05/12	0	0.00	1	27.60	27.55	-1	37,202	0.00%
2020/05/11	1	27.66	0	0.00	27.66	1	37,225	0.00%
2020/05/08	2	27.50	9	27.51	27.50	-7	37,125	-0.02%
2020/05/07	0	0.00	4	27.40	27.40	-4	37,179	-0.01%
2020/05/06	2	27.33	0	0.00	27.32	2	37,098	0.01%
2020/05/04	3	26.94	1	26.90	27.09	2	37,105	0.01%
2020/04/30	0	0.00	5.2	27.38	27.46	-5.2	36,925	-0.01%
2020/04/29	0	0.00	1	27.07	27.07	-1	37,079	0.00%
2020/04/28	2	26.86	9	26.88	26.91	-7	37,392	-0.02%
2020/04/27	0	0.00	6	26.68	26.79	-6	39,171	-0.02%
2020/04/23	0	0.00	4	26.30	26.34	-4	38,981	-0.01%
2020/04/22	6	25.81	1	25.90	26.23	5	38,900	0.01%
2020/04/21	4.3	26.20	0	0.00	26.10	4.3	38,703	0.01%
2020/04/17	9	26.68	3	26.59	26.50	6	38,143	0.02%
2020/04/16	7	26.42	2	26.42	26.44	5	37,641	0.01%
2020/04/15	2	26.43	13	26.32	26.47	-11	37,489	-0.03%
2020/04/13	1.8	25.73	5	25.73	25.68	-3.3	37,244	-0.01%
2020/04/10	5	25.71	1	25.60	25.73	4	37,181	0.01%
2020/04/09	0.5	25.75	9	25.82	25.65	-8.5	37,221	-0.02%
2020/04/08	2	25.52	10	25.45	25.77	-8	36,867	-0.02%
2020/04/07	6	25.20	5	25.19	25.22	1	36,353	0.00%
2020/04/06	5	24.58	3	24.70	24.84	2	36,110	0.01%
2020/04/01	4	24.50	0	0.00	24.52	4	35,797	0.01%
2020/03/31	3	24.46	0	0.00	24.49	3	35,582	0.01%
2020/03/30	7	24.24	2	24.18	24.32	5	35,350	0.01%
2020/03/27	10	24.75	7	24.65	24.35	3	35,016	0.01%
2020/03/26	1	24.05	8	24.26	24.26	-7	34,321	-0.02%
2020/03/25	8	24.23	12	24.24	24.09	-4	33,888	-0.01%
2020/03/24	1	23.27	1	23.46	23.38	0	33,068	0.00%
2020/03/23	18	22.54	1	22.50	22.49	17	32,600	0.05%
2020/03/20	15	23.14	1.1	23.20	23.28	13.9	31,861	0.04%
2020/03/19	34.1	22.16	1	22.21	21.85	33.1	30,566	0.11%
2020/03/18	17	23.58	3	23.67	23.29	14	28,445	0.05%
2020/03/17	26	23.73	0	0.00	23.67	26	27,264	0.10%
2020/03/16	11	24.72	0	0.00	24.41	11	25,639	0.04%
2020/03/13	49	24.36	1	25.10	25.29	48	24,153	0.20%
2020/03/12	20	26.01	10	25.78	25.93	10	21,637	0.05%
2020/03/11	8.2	27.22	0	0.00	26.97	8.2	19,241	0.04%
2020/03/10	3	26.85	0	0.00	27.25	3	18,794	0.02%
2020/03/09	103	27.37	4	27.27	27.25	99	17,707	0.56%	大買/
2020/03/06	13	27.83	0	0.00	27.88	13	16,214	0.08%
2020/03/04	3	27.79	0	0.00	27.86	3	16,235	0.02%
2020/03/03	4	28.00	0	0.00	27.93	4	15,926	0.03%
2020/03/02	3	27.42	3	27.80	27.75	0	15,541	0.00%
2020/02/27	114	27.99	0	0.00	27.90	114	14,821	0.77%	大買/鉅額交易
2020/02/26	124	28.36	0	0.00	28.30	124	13,985	0.89%	大買/鉅額交易
2020/02/21	0	0.00	2	28.85	28.90	-2	13,361	-0.01%
2020/02/13	1	28.70	0.1	28.70	28.64	0.9	12,980	0.01%
2020/02/11	0	0.00	3	28.26	28.34	-3	13,351	-0.02%
2020/02/10	100.1	28.07	2	28.22	28.14	98.1	13,445	0.73%
2020/02/07	1	28.30	0	0.00	28.23	1	13,453	0.01%
2020/02/06	5	28.25	2	28.20	28.44	3	13,474	0.02%
2020/02/05	1	28.10	4	28.12	28.08	-3	13,426	-0.02%
2020/02/04	4	27.95	160	27.97	28.12	-156	13,381	-1.17%	大賣/鉅額交易
2020/02/03	12	27.46	0	0.00	27.74	12	13,397	0.09%
2020/01/31	30	27.91	0	0.00	27.92	30	12,821	0.23%
2020/01/30	75	27.73	0	0.00	27.70	75	12,492	0.60%
2020/01/20	3	29.20	0	0.00	29.19	3	10,664	0.03%
2020/01/15	0	0.00	2	29.00	29.01	-2	12,641	-0.02%
2020/01/10	2	28.70	2	28.70	28.69	0	13,569	0.00%
2020/01/09	1	28.72	0	0.00	28.70	1	13,606	0.01%
2020/01/07	2	28.64	0	0.00	28.69	2	13,478	0.01%
2019/12/31	1	28.97	18	28.96	28.97	-17	13,889	-0.12%
2019/12/30	5	28.99	6	28.98	29.00	-1	13,762	-0.01%
2019/12/27	0	0.00	72	28.90	28.90	-72	13,551	-0.53%
2019/12/26	0	0.00	4	28.86	28.86	-4	13,505	-0.03%
2019/12/25	0	0.00	30	28.89	28.83	-30	13,511	-0.22%
2019/12/24	0	0.00	3	28.77	28.74	-3	13,535	-0.02%
2019/12/20	0	0.00	2	28.89	28.80	-2	13,527	-0.01%
2019/12/19	10	28.70	0	0.00	28.69	10	13,545	0.07%
2019/12/18	0	0.00	9	28.76	28.77	-9	13,651	-0.07%
2019/12/17	1	28.71	2	28.69	28.71	-1	13,549	-0.01%
2019/12/16	1	28.57	7	28.52	28.57	-6	13,469	-0.04%
2019/12/12	7	28.30	1	28.32	28.31	6	13,384	0.04%
2019/12/11	0	0.00	18	28.20	28.21	-18	13,328	-0.14%
2019/12/10	1	28.14	0	0.00	28.14	1	13,446	0.01%
2019/12/09	0	0.00	2	28.20	28.21	-2	13,528	-0.01%
2019/12/06	0	0.00	16	28.15	28.13	-16	13,516	-0.12%
2019/12/05	0	0.00	1	28.02	28.03	-1	13,450	-0.01%
2019/12/04	0	0.00	1	27.81	27.88	-1	13,511	-0.01%
2019/12/02	7	27.63	0	0.00	27.65	7	13,797	0.05%
2019/11/29	1	27.77	0	0.00	27.75	1	13,635	0.01%
2019/11/28	0	0.00	2	28.00	28.03	-2	13,452	-0.01%
2019/11/27	0	0.00	1	28.04	28.04	-1	13,666	-0.01%
2019/11/26	10	28.05	0	0.00	28.06	10	13,631	0.07%
2019/11/25	1	28.00	0	0.00	27.99	1	13,586	0.01%
2019/11/21	1	27.89	0	0.00	28.00	1	13,703	0.01%
2019/11/19	12	28.06	14	28.05	28.14	-2	13,536	-0.01%
2019/11/18	2	28.00	9	28.04	28.05	-7	13,457	-0.05%
2019/11/15	1	27.85	2	27.95	27.88	-1	13,347	-0.01%
2019/11/13	5	27.77	2	27.79	27.79	3	13,284	0.02%
2019/11/12	1	27.74	3	27.69	27.74	-2	13,309	-0.02%
2019/11/11	16	27.55	0	0.00	27.50	16	13,273	0.12%
2019/11/08	1	27.80	0	0.00	27.88	1	12,640	0.01%
2019/11/07	8	27.77	0	0.00	27.80	8	12,608	0.06%
2019/11/06	2	27.90	2	27.97	27.93	0	12,524	0.00%
2019/11/05	5	28.00	1	27.99	28.03	4	12,445	0.03%
2019/11/04	3	27.78	5	27.83	27.84	-2	12,571	-0.02%
2019/11/01	13	27.55	0	0.00	27.63	13	12,668	0.10%
2019/10/31	13	27.59	0	0.00	27.58	13	12,802	0.10%
2019/10/30	21	27.61	0	0.00	27.65	21	12,593	0.17%
2019/10/29	8	27.59	0	0.00	27.62	8	12,476	0.06%
2019/10/28	6	27.64	0	0.00	27.70	6	12,149	0.05%
2019/10/25	1	27.63	0	0.00	27.60	1	11,944	0.01%
2019/10/24	6	27.60	1	27.65	27.65	5	11,625	0.04%
2019/10/23	26	27.46	0	0.00	27.54	26	11,355	0.23%
2019/10/22	75	29.00	3	29.02	29.03	72	9,885	0.73%
2019/10/21	20	28.93	1	28.94	28.95	19	9,478	0.20%
2019/10/17	1	28.51	20	28.51	28.70	-19	8,831	-0.22%
2019/10/16	10	28.45	0	0.00	28.51	10	8,735	0.11%
2019/10/15	50	28.44	0	0.00	28.45	50	8,666	0.58%
2019/10/14	2	28.55	0	0.00	28.52	2	8,593	0.02%
2019/10/09	9	28.33	0	0.00	28.28	9	8,581	0.10%
2019/10/08	21	28.44	0	0.00	28.44	21	8,493	0.25%
2019/10/07	81	28.41	0	0.00	28.42	81	8,511	0.95%
2019/10/02	10	28.15	1	28.14	28.17	9	7,930	0.11%
2019/09/26	0	0.00	14	28.24	28.15	-14	7,928	-0.18%
2019/09/25	1	28.20	1	28.22	28.20	0	7,983	0.00%
2019/09/24	1	28.26	0	0.00	28.33	1	8,100	0.01%
2019/09/23	2	28.12	0	0.00	28.12	2	8,000	0.02%
2019/09/20	0	0.00	12	27.98	27.98	-12	7,850	-0.15%
2019/09/19	4	27.99	0	0.00	27.97	4	7,861	0.05%
2019/09/18	2	28.07	0	0.00	28.05	2	7,862	0.03%
2019/09/17	2	28.01	0	0.00	28.00	2	7,859	0.03%
2019/09/12	22	27.92	2	27.95	27.92	20	7,861	0.25%
2019/09/06	0	0.00	7	27.80	27.83	-7	7,701	-0.09%
2019/09/05	0	0.00	4	27.77	27.71	-4	7,572	-0.05%
2019/08/30	0	0.00	37	27.24	27.25	-37	7,220	-0.51%
2019/08/26	0	0.00	2	26.80	26.88	-2	7,350	-0.03%
2019/08/22	3	27.00	0	0.00	27.02	3	7,477	0.04%
2019/08/19	2	27.00	0	0.00	27.03	2	8,017	0.02%
2019/08/15	1	26.77	0	0.00	26.82	1	8,632	0.01%
2019/08/12	0	0.00	1	26.75	26.90	-1	9,379	-0.01%
2019/08/07	8	26.48	0	0.00	26.43	8	9,640	0.08%
2019/08/05	2	26.64	0	0.00	26.60	2	9,910	0.02%
2019/08/02	1	26.87	0	0.00	26.85	1	9,881	0.01%
2019/08/01	1	27.10	0	0.00	27.10	1	9,867	0.01%
2019/07/31	27	27.15	0	0.00	27.20	27	9,844	0.27%
2019/07/30	5	27.28	0	0.00	27.29	5	9,832	0.05%
2019/07/29	1	27.40	0	0.00	27.37	1	9,985	0.01%
2019/07/25	0	0.00	8	27.42	27.47	-8	9,973	-0.08%
2019/07/24	0	0.00	12	27.33	27.28	-12	9,839	-0.12%
2019/07/23	0	0.00	32	27.26	27.24	-32	9,743	-0.33%
2019/07/22	2	27.11	0	0.00	27.11	2	9,640	0.02%
2019/07/16	0	0.00	9	27.30	27.26	-9	9,616	-0.09%
2019/07/15	0	0.00	4	27.21	27.21	-4	9,580	-0.04%
2019/07/12	1	27.16	10	27.24	27.16	-9	9,519	-0.09%
2019/07/11	0	0.00	48	27.15	27.11	-48	9,417	-0.51%
2019/07/09	5	26.86	0	0.00	26.87	5	9,354	0.05%
2019/07/03	8	26.84	0	0.00	26.78	8	9,587	0.08%
2019/07/01	0	0.00	1	26.94	26.95	-1	9,701	-0.01%
2019/06/28	14	26.60	0	0.00	26.59	14	9,568	0.15%
2019/06/27	0	0.00	22	26.62	26.61	-22	9,642	-0.23%
2019/06/26	1	26.42	0	0.00	26.43	1	9,628	0.01%
2019/06/24	0	0.00	8	26.60	26.60	-8	9,553	-0.08%
2019/06/20	0	0.00	4	26.61	26.61	-4	9,474	-0.04%
2019/06/19	0	0.00	5	26.32	26.47	-5	9,490	-0.05%
2019/06/12	0	0.00	1	26.09	26.10	-1	9,561	-0.01%
2019/06/11	2	26.03	0	0.00	26.04	2	9,520	0.02%
2019/06/10	2	25.90	1	25.93	25.99	1	9,429	0.01%
2019/06/06	5	25.66	0	0.00	25.69	5	9,425	0.05%
2019/06/04	1	25.82	0	0.00	25.76	1	9,308	0.01%
2019/05/29	1	25.37	0	0.00	25.39	1	9,105	0.01%
2019/05/28	2	25.46	0	0.00	25.50	2	9,002	0.02%
2019/05/27	1	25.45	0	0.00	25.45	1	9,012	0.01%
2019/05/24	3	25.45	0	0.00	25.44	3	8,978	0.03%
2019/05/23	29	25.51	0	0.00	25.44	29	8,938	0.32%
2019/05/22	47	25.80	0	0.00	25.79	47	8,554	0.55%
2019/05/21	14	25.72	0	0.00	25.76	14	8,558	0.16%
2019/05/20	15	25.65	0	0.00	25.70	15	8,317	0.18%
2019/05/17	7	25.74	0	0.00	25.70	7	8,142	0.09%
2019/05/16	1	26.00	0	0.00	25.92	1	7,872	0.01%
2019/05/15	6	26.19	0	0.00	26.18	6	7,697	0.08%
2019/05/13	4	26.34	0	0.00	26.09	4	7,409	0.05%
2019/05/10	3	26.61	1	26.79	26.55	2	7,083	0.03%
2019/05/09	3	26.88	0	0.00	26.74	3	6,862	0.04%
2019/05/08	1	27.19	1	27.20	27.20	0	6,628	0.00%
2019/05/07	1	27.25	0	0.00	27.26	1	6,768	0.01%
2019/05/06	1	27.10	0	0.00	27.08	1	6,968	0.01%
2019/05/03	1	27.44	0	0.00	27.56	1	6,823	0.01%
2019/05/02	1	27.40	0	0.00	27.40	1	6,805	0.01%
2019/04/30	2	27.25	0	0.00	27.35	2	6,847	0.03%
2019/04/29	1	27.47	0	0.00	27.35	1	6,855	0.01%
2019/04/26	1	27.51	0	0.00	27.52	1	6,893	0.01%
2019/04/25	2	27.64	0	0.00	27.65	2	6,895	0.03%
2019/04/24	1	27.57	1	27.57	27.57	0	6,904	0.00%
2019/04/23	1	27.36	0	0.00	27.36	1	6,843	0.01%
2019/04/22	1	27.41	0	0.00	27.41	1	6,833	0.01%
2019/04/19	1	27.35	4	27.36	27.35	-3	6,797	-0.04%
2019/04/18	4	27.43	1	27.34	27.14	3	6,739	0.04%
2019/04/17	2	27.47	2	27.48	27.44	0	6,701	0.00%
2019/04/16	2	27.17	1	27.24	27.25	1	6,569	0.02%
2019/04/12	1	26.76	0	0.00	26.76	1	6,639	0.02%
2019/04/11	1	26.89	0	0.00	26.89	1	6,849	0.01%
2019/04/10	1	26.97	0	0.00	26.97	1	6,895	0.01%
2019/04/09	1	27.02	28	27.05	27.02	-27	6,835	-0.39%
2019/04/08	1	26.93	3	26.95	26.93	-2	6,633	-0.03%
2019/04/02	1	26.58	0	0.00	26.58	1	6,770	0.01%
2019/04/01	1	26.51	0	0.00	26.51	1	6,747	0.01%
2019/03/27	1	26.28	0	0.00	26.28	1	6,599	0.02%
2019/03/26	1	26.26	0	0.00	26.25	1	6,586	0.02%
2019/03/25	7	26.10	0	0.00	26.10	7	6,812	0.10%
2019/03/22	1	26.37	1	26.58	26.37	0	6,765	0.00%
2019/03/21	1	26.37	0	0.00	26.37	1	6,637	0.02%
2019/03/20	3	26.22	1	26.19	26.20	2	6,477	0.03%
2019/03/19	2	26.25	1	26.23	26.22	1	6,474	0.02%
2019/03/12	1	26.05	0	0.00	26.01	1	6,406	0.02%
2019/03/08	1	25.70	0	0.00	25.84	1	6,486	0.02%
2019/02/27	0	0.00	4	25.95	25.96	-4	6,190	-0.06%
2019/02/22	0	0.00	2	25.91	25.90	-2	5,846	-0.03%
2019/02/21	1	25.84	2	25.83	25.84	-1	5,647	-0.02%
2019/02/20	2	25.71	0	0.00	25.74	2	5,522	0.04%
2019/02/19	1	25.52	0	0.00	25.52	1	5,357	0.02%
2019/02/15	0	0.00	1	25.40	25.39	-1	5,279	-0.02%
2019/02/13	0	0.00	2	25.40	25.42	-2	5,182	-0.04%
2019/01/30	0	0.00	1	25.00	24.92	-1	4,909	-0.02%
2019/01/29	0	0.00	19	24.86	24.89	-19	4,913	-0.39%
2019/01/28	0	0.00	34	25.03	25.01	-34	4,903	-0.69%
2019/01/25	0	0.00	60	24.87	24.90	-60	4,787	-1.25%
2019/01/24	0	0.00	30	24.57	24.55	-30	4,632	-0.65%
2019/01/22	1	24.50	0	0.00	24.50	1	4,706	0.02%
2019/01/21	1	24.55	0	0.00	24.51	1	4,849	0.02%
2019/01/18	0	0.00	1	24.38	24.39	-1	5,011	-0.02%
2019/01/09	0	0.00	17	24.00	24.05	-17	6,401	-0.27%
2019/01/07	0	0.00	3	23.69	23.73	-3	6,725	-0.04%
2019/01/04	24	23.25	10	23.20	23.40	14	7,051	0.20%
2019/01/03	3	23.63	1	23.65	23.59	2	7,909	0.03%
2018/12/28	12	23.94	0	0.00	23.94	12	8,282	0.14%
2018/12/27	17	23.93	1	23.99	23.91	16	8,621	0.19%
2018/12/26	2	23.85	0	0.00	23.72	2	8,759	0.02%
2018/12/25	10	23.90	0	0.00	23.97	10	8,686	0.12%
2018/12/18	10	23.99	1	24.07	24.03	9	8,463	0.11%
2018/12/17	1	24.31	0	0.00	24.31	1	8,215	0.01%
2018/12/12	1	24.27	0	0.00	24.32	1	8,220	0.01%
2018/12/11	0	0.00	1	24.17	24.18	-1	8,275	-0.01%
2018/12/10	14	24.07	0	0.00	24.07	14	8,351	0.17%
2018/12/07	1	24.20	0	0.00	24.28	1	8,234	0.01%
2018/12/06	10	24.10	0	0.00	24.19	10	8,290	0.12%
2018/12/05	1	24.52	0	0.00	24.60	1	8,209	0.01%
2018/12/03	1	24.89	1	24.75	24.89	0	8,500	0.00%
2018/11/30	1	24.40	50	24.50	24.46	-49	8,381	-0.58%
2018/11/29	0	0.00	2	24.49	24.38	-2	8,342	-0.02%
2018/11/28	0	0.00	1	24.14	24.27	-1	8,290	-0.01%
2018/11/23	2	23.91	0	0.00	23.94	2	8,256	0.02%
2018/11/21	10	23.93	10	24.07	24.14	0	8,179	0.00%
2018/11/20	1	24.16	0	0.00	24.17	1	8,126	0.01%
2018/11/19	0	0.00	1	24.39	24.40	-1	8,079	-0.01%
2018/11/16	1	24.28	0	0.00	24.29	1	8,055	0.01%
2018/11/13	16	23.73	1	24.12	24.12	15	8,005	0.19%
2018/11/09	1	24.16	3	24.37	24.21	-2	7,901	-0.03%
2018/11/08	0	0.00	1	24.36	24.37	-1	7,862	-0.01%
2018/11/05	1	24.09	0	0.00	24.18	1	7,756	0.01%
2018/11/02	0	0.00	1	24.15	24.18	-1	7,715	-0.01%
2018/11/01	0	0.00	3	24.00	24.08	-3	7,680	-0.04%
2018/10/31	1	23.74	1	23.73	23.78	0	7,620	0.00%
2018/10/30	1.2	23.41	0	0.00	23.42	1.2	7,572	0.02%
2018/10/29	5	23.26	1	23.27	23.34	4	7,528	0.05%
2018/10/26	2	23.37	0	0.00	23.43	2	7,385	0.03%
2018/10/25	3	23.57	0	0.00	23.59	3	7,185	0.04%
2018/10/24	1	23.95	3	24.04	24.12	-2	6,901	-0.03%
2018/10/23	34	24.11	0	0.00	24.13	34	6,812	0.50%
2018/10/22	0	0.00	51	25.80	25.81	-51	6,360	-0.80%
2018/10/19	0	0.00	1	25.48	25.55	-1	6,251	-0.02%
2018/10/18	2	25.50	0	0.00	25.54	2	6,234	0.03%
2018/10/17	1	25.52	1	25.66	25.51	0	6,223	0.00%
2018/10/16	4	25.25	0	0.00	25.39	4	6,122	0.07%
2018/10/15	1	25.15	1	25.26	25.18	0	5,996	0.00%
2018/10/12	37	24.87	0	0.00	25.26	37	5,746	0.64%
2018/10/11	154	24.81	0	0.00	24.91	154	5,427	2.84%	大買/鉅額交易
2018/10/09	1	26.34	0	0.00	26.34	1	4,295	0.02%
2018/10/05	3	26.58	0	0.00	26.43	3	3,543	0.08%
2018/10/03	1	27.00	0	0.00	26.97	1	3,010	0.03%
2018/10/02	10	27.32	0	0.00	27.20	10	2,889	0.35%
2018/09/27	1	27.33	0	0.00	27.33	1	3,070	0.03%
2018/09/25	1	27.51	0	0.00	27.49	1	3,115	0.03%
2018/09/14	0	0.00	2	27.41	27.40	-2	3,392	-0.06%
2018/09/11	2	26.63	0	0.00	26.78	2	3,265	0.06%
2018/09/10	1	26.72	0	0.00	26.67	1	3,260	0.03%
2018/08/31	0	0.00	1	27.61	27.78	-1	2,999	-0.03%
2018/08/29	1	27.58	0	0.00	27.61	1	3,158	0.03%
2018/08/21	1	27.23	0	0.00	27.23	1	3,464	0.03%
2018/08/15	5	27.20	0	0.00	27.10	5	3,502	0.14%
2018/08/02	0	0.00	16	27.05	27.00	-16	3,725	-0.43%
2018/07/31	0	0.00	1	27.08	27.19	-1	3,629	-0.03%
2018/07/30	0	0.00	14	27.03	27.04	-14	3,552	-0.39%
2018/07/27	1	26.89	2	26.85	26.89	-1	3,450	-0.03%
2018/07/26	20	26.55	0	0.00	26.59	20	3,256	0.61%
2018/07/24	2	26.29	0	0.00	26.42	2	3,117	0.06%
2018/07/19	0	0.00	5	26.21	26.13	-5	3,242	-0.15%
2018/07/18	0	0.00	2	26.21	26.21	-2	3,264	-0.06%
2018/07/13	0	0.00	1	25.77	25.79	-1	3,129	-0.03%
2018/07/11	1	25.52	0	0.00	25.51	1	3,160	0.03%
2018/07/09	7	25.56	0	0.00	25.60	7	3,152	0.22%
2018/06/22	5	25.96	1	25.89	26.00	4	2,434	0.16%
2018/06/19	2	26.08	0	0.00	26.20	2	2,416	0.08%
2018/06/14	1	26.45	0	0.00	26.39	1	2,326	0.04%
2018/06/13	2	26.56	0	0.00	26.56	2	2,335	0.09%
2018/06/07	0	0.00	10	26.74	26.79	-10	2,251	-0.44%
2018/06/04	0	0.00	5	26.55	26.62	-5	2,096	-0.24%
2018/06/01	0	0.00	20	26.33	26.40	-20	2,066	-0.97%
2018/05/17	0	0.00	2	26.06	26.06	-2	1,792	-0.11%
2018/05/15	0	0.00	1	25.82	25.78	-1	1,691	-0.06%
2018/04/27	1	25.09	0	0.00	25.15	1	2,318	0.04%
2018/04/18	2	25.74	0	0.00	25.68	2	2,513	0.08%
2018/04/02	0	0.00	1	26.01	26.02	-1	2,730	-0.04%
2018/03/31	0	0.00	2	25.94	25.95	-2	2,747	-0.07%
2018/03/28	2	26.00	0	0.00	25.93	2	2,740	0.07%
2018/03/26	2	25.74	0	0.00	26.00	2	2,720	0.07%
2018/03/13	0	0.00	4	26.15	26.17	-4	2,682	-0.15%
2018/03/08	0	0.00	2	25.98	26.01	-2	3,053	-0.07%
2018/03/02	1	25.70	0	0.00	25.76	1	3,122	0.03%
2018/02/27	1	26.04	0	0.00	25.95	1	3,142	0.03%
2018/02/21	0	0.00	1	25.45	25.72	-1	3,099	-0.03%
2018/02/12	1	25.18	0	0.00	25.15	1	3,108	0.03%
2018/02/07	0	0.00	1	25.35	25.43	-1	3,121	-0.03%
2018/02/06	5	24.88	2	24.94	24.99	3	3,135	0.10%
2018/02/05	1	25.80	0	0.00	26.00	1	3,057	0.03%
2018/01/30	1	26.52	0	0.00	26.41	1	3,101	0.03%
2018/01/29	0	0.00	2	26.79	26.80	-2	3,093	-0.06%
2018/01/25	0	0.00	2	26.50	26.45	-2	2,973	-0.07%
2018/01/22	0	0.00	13	26.19	26.25	-13	2,888	-0.45%