元大高股息 (0056)-群益金鼎-南京券商分點個股進出

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
40.32
漲跌
▲0.39
漲幅
+0.98%
成交量
12,590張
產業
上市
3367人加入追蹤

立即追蹤
本地時間:14:30(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－群益金鼎-南京券商分點個股進出

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

群益金鼎-南京券商分點個股進出
群益金鼎-南京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
2024/06/03	1	40.27	6	40.23	40.32	-5	26,970	-0.02%
2024/05/31	0	0.00	1	40.30	39.93	-1	27,267	0.00%
2024/05/30	12.2	40.14	0	0.00	40.03	12.2	27,391	0.04%
2024/05/29	0.2	40.69	1	40.64	40.59	-0.9	27,695	0.00%
2024/05/27	2.2	40.83	18.1	40.76	40.74	-15.9	27,745	-0.06%
2024/05/24	0.2	40.00	11	39.98	40.10	-10.8	27,490	-0.04%
2024/05/23	1	40.09	8	40.10	40.01	-7	27,610	-0.03%
2024/05/22	0.4	39.94	8	40.03	40.04	-7.7	27,763	-0.03%
2024/05/21	13	39.51	0	0.00	39.50	13	27,717	0.05%
2024/05/20	5	39.68	0	0.00	39.66	5	27,847	0.02%
2024/05/15	0	0.00	1	39.51	39.30	-1	28,593	0.00%
2024/05/14	0	0.00	5	39.21	39.26	-5	29,207	-0.02%
2024/05/13	0	0.00	1	39.07	39.04	-1	29,257	0.00%
2024/05/10	1.2	38.84	0	0.00	39.04	1.2	29,446	0.00%
2024/05/09	1	38.95	0	0.00	38.92	1	29,421	0.00%
2024/05/08	0	0.00	5	39.02	39.02	-5	29,501	-0.02%
2024/05/07	4	38.91	10	39.00	38.97	-6	29,676	-0.02%
2024/05/06	0	0.00	16	38.78	38.88	-16	29,727	-0.05%
2024/05/03	0	0.00	0	38.76	38.45	0	29,694	0.00%
2024/05/02	0	0.00	1	38.10	38.35	-1	29,894	0.00%
2024/04/30	4.4	38.34	0	0.00	38.32	4.4	29,995	0.01%
2024/04/29	1.3	38.36	1	38.38	38.34	0.3	30,224	0.00%
2024/04/26	0.1	37.79	0	0.00	37.69	0.1	30,421	0.00%
2024/04/25	0.1	37.53	0	0.00	37.51	0.1	30,629	0.00%
2024/04/24	0.3	37.78	7	37.78	37.85	-6.7	31,019	-0.02%
2024/04/23	7.1	37.14	4.1	37.10	37.12	3	32,830	0.01%
2024/04/22	7.3	37.04	2	37.09	36.92	5.3	34,650	0.02%
2024/04/19	40.2	37.42	6.7	37.52	37.27	33.6	34,860	0.10%
2024/04/18	4.7	38.16	10.4	38.26	38.18	-5.7	33,506	-0.02%
2024/04/17	21.5	38.81	1	38.92	38.94	20.5	32,984	0.06%
2024/04/16	36.3	38.64	13	38.61	38.49	23.3	32,116	0.07%
2024/04/15	5.5	39.62	10.3	39.61	39.62	-4.8	30,685	-0.02%
2024/04/12	0	40.07	0.4	40.01	39.98	-0.4	30,281	0.00%
2024/04/11	3.5	39.95	1	40.00	40.09	2.5	30,433	0.01%
2024/04/10	3.3	40.27	4	40.27	40.20	-0.7	30,557	0.00%
2024/04/09	0	0.00	5	40.00	39.99	-5	31,635	-0.02%
2024/04/08	0	0.00	5.1	39.87	39.92	-5.1	31,929	-0.02%
2024/04/03	10.1	39.84	0	0.00	39.75	10.1	31,830	0.03%
2024/04/02	1	39.85	2	39.87	39.88	-1	31,934	0.00%
2024/04/01	1	39.67	0	0.00	39.59	1	32,441	0.00%
2024/03/29	2	39.78	3	39.81	39.86	-1	32,753	0.00%
2024/03/28	26.1	39.62	1	39.64	39.74	25.1	32,919	0.08%
2024/03/27	13	39.32	2	39.51	39.55	11	33,013	0.03%
2024/03/26	4.5	39.04	27.5	39.44	39.24	-23	33,076	-0.07%
2024/03/25	47.2	39.63	31	39.70	39.62	16.2	33,059	0.05%
2024/03/22	0	39.80	2	40.02	39.80	-2	33,201	-0.01%
2024/03/20	1	39.66	4	39.89	39.63	-3	33,302	-0.01%
2024/03/19	9	39.66	6	39.66	39.70	3	33,682	0.01%
2024/03/18	0.5	39.09	3.2	39.15	39.36	-2.7	34,225	-0.01%
2024/03/15	11	38.76	19.7	38.71	39.02	-8.7	34,152	-0.03%
2024/03/14	2.4	38.92	4.5	38.87	38.72	-2.1	33,922	-0.01%
2024/03/13	2.1	39.18	2	39.11	39.08	0.1	33,830	0.00%
2024/03/12	0	0.00	6	38.83	38.99	-6	33,698	-0.02%
2024/03/11	0.2	38.50	2	38.55	38.43	-1.8	33,783	-0.01%
2024/03/08	0	0.00	6	38.54	38.45	-6	33,669	-0.02%
2024/03/07	2	38.44	14	38.46	38.68	-12	33,152	-0.04%
2024/03/06	4.5	38.52	4	38.38	38.53	0.5	32,892	0.00%
2024/03/05	4.1	38.14	0	0.00	38.16	4.1	32,576	0.01%
2024/03/04	5.1	38.01	5	38.11	38.00	0.1	32,498	0.00%
2024/03/01	3	37.75	11	37.75	37.74	-8	32,039	-0.02%
2024/02/27	2.2	37.43	21	37.32	37.51	-18.8	32,028	-0.06%
2024/02/26	1	37.52	2	37.63	37.68	-1	31,870	0.00%
2024/02/23	10	37.88	19	37.83	37.59	-9	31,783	-0.03%
2024/02/22	4	37.48	15	37.63	37.65	-11	32,100	-0.03%
2024/02/21	0.9	37.34	0	0.00	37.29	0.9	31,762	0.00%
2024/02/20	1	37.41	18	37.39	37.39	-17	31,741	-0.05%
2024/02/19	1	37.07	11.5	37.10	37.14	-10.5	31,436	-0.03%
2024/02/16	4	37.08	2	37.06	37.07	2	31,677	0.01%
2024/02/15	2.1	36.92	8	36.83	36.86	-5.9	31,353	-0.02%
2024/02/05	0.1	36.34	44	36.43	36.45	-43.9	30,608	-0.14%
2024/02/02	1	36.48	0	0.00	36.45	1	30,525	0.00%
2024/02/01	0	0.00	0.1	36.28	36.30	-0.1	30,337	0.00%
2024/01/31	0.2	36.23	0	0.00	36.20	0.2	30,544	0.00%
2024/01/30	0	0.00	1	36.36	36.36	-1	30,496	0.00%
2024/01/29	5	36.25	0	0.00	36.28	5	30,526	0.02%
2024/01/26	11.1	36.13	1	36.10	36.07	10.1	30,394	0.03%
2024/01/25	10	36.32	0	0.00	36.29	10	30,391	0.03%
2024/01/24	9	36.25	0	0.00	36.23	9	30,277	0.03%
2024/01/23	8.1	36.13	1	36.20	36.20	7.1	30,812	0.02%
2024/01/22	0	0.00	10	36.05	36.14	-10	30,686	-0.03%
2024/01/19	0.5	35.40	6	35.53	35.65	-5.5	30,473	-0.02%
2024/01/18	45.4	35.16	0	0.00	35.12	45.4	31,058	0.15%
2024/01/17	51.1	35.36	0	35.49	35.19	51.1	30,727	0.17%
2024/01/16	47	36.24	1	36.45	36.37	46	29,046	0.16%
2024/01/15	23	36.45	0	0.00	36.42	23	27,642	0.08%
2024/01/12	25.5	36.24	0	0.00	36.33	25.5	27,656	0.09%
2024/01/11	22	36.34	4	36.34	36.39	18	28,953	0.06%
2024/01/10	3	36.26	0	0.00	36.24	3	31,275	0.01%
2024/01/09	12	36.50	2.1	36.79	36.49	9.9	32,297	0.03%
2024/01/08	1.1	36.55	0	36.60	36.57	1.1	32,979	0.00%
2024/01/05	1	36.55	17	36.54	36.55	-16	33,330	-0.05%
2024/01/04	10	36.60	0	0.00	36.59	10	33,253	0.03%
2024/01/03	59.5	36.72	1	36.75	36.68	58.5	33,531	0.17%
2024/01/02	11.1	37.28	8	37.04	37.17	3.1	32,601	0.01%
2023/12/29	3.2	37.39	22	37.27	37.40	-18.8	32,410	-0.06%
2023/12/28	3.2	37.35	1.2	37.50	37.33	2	32,806	0.01%
2023/12/27	2	37.32	13.8	37.35	37.42	-11.8	33,456	-0.04%
2023/12/26	0	36.74	17	36.92	37.00	-17	33,230	-0.05%
2023/12/25	0.1	36.63	17	36.60	36.65	-16.9	32,781	-0.05%
2023/12/22	7.2	36.36	3	36.38	36.37	4.2	32,487	0.01%
2023/12/21	2	36.28	20	36.27	36.33	-18	32,461	-0.06%
2023/12/20	0.1	36.31	10	36.49	36.57	-9.9	32,376	-0.03%
2023/12/19	5.1	35.98	0	0.00	36.10	5.1	32,120	0.02%
2023/12/18	16.5	36.32	2.1	36.32	36.38	14.5	32,281	0.04%
2023/12/15	2.2	36.43	13.6	36.44	36.36	-11.4	32,159	-0.04%
2023/12/14	31.1	36.50	23.2	36.44	36.55	7.9	31,933	0.02%
2023/12/13	2	35.96	12	36.00	36.06	-10	31,472	-0.03%
2023/12/12	0	35.63	2	35.60	35.58	-2	30,915	-0.01%
2023/12/11	1.1	35.46	0	0.00	35.47	1.1	30,849	0.00%
2023/12/08	2	35.43	4	35.52	35.42	-2	30,809	-0.01%
2023/12/07	4	35.28	1	35.41	35.25	3	30,780	0.01%
2023/12/06	0	0.00	8	35.32	35.31	-8	31,299	-0.03%
2023/12/05	4	35.00	0	0.00	35.05	4	31,001	0.01%
2023/12/04	0	0.00	2	35.28	35.19	-2	30,868	-0.01%
2023/12/01	0	0.00	1.4	35.09	35.13	-1.4	30,932	0.00%
2023/11/28	2	34.86	1	34.77	34.90	1	30,789	0.00%
2023/11/27	8.5	34.77	0	0.00	34.75	8.5	30,758	0.03%
2023/11/24	0.3	34.97	6	34.95	34.94	-5.7	30,597	-0.02%
2023/11/23	1.1	34.97	0	0.00	34.97	1.1	30,643	0.00%
2023/11/22	7.1	35.00	0	0.00	35.05	7.1	30,857	0.02%
2023/11/21	1	35.19	13	35.22	35.30	-12	31,044	-0.04%
2023/11/20	0.4	34.86	0	0.00	34.90	0.4	31,152	0.00%
2023/11/17	10	34.83	3	34.85	34.82	7	31,201	0.02%
2023/11/16	0	34.78	0	34.94	34.77	0	31,282	0.00%
2023/11/15	0	0.00	7.2	35.02	34.83	-7.2	31,235	-0.02%
2023/11/14	2.6	34.67	7	34.67	34.68	-4.4	31,232	-0.01%
2023/11/13	1	34.58	0	0.00	34.54	1	31,300	0.00%
2023/11/10	1.6	34.37	0	0.00	34.43	1.6	31,543	0.00%
2023/11/09	0	0.00	1	34.50	34.55	-1	31,693	0.00%
2023/11/08	0	0.00	12	34.54	34.54	-12	32,047	-0.04%
2023/11/07	0	0.00	21	34.21	34.23	-21	32,009	-0.07%
2023/11/06	1	34.10	9.6	34.09	34.24	-8.6	32,783	-0.03%
2023/11/03	24	33.75	26	33.69	33.69	-2	32,772	-0.01%
2023/11/02	2.6	33.47	22	33.50	33.52	-19.4	33,164	-0.06%
2023/11/01	7	32.81	0	0.00	32.89	7	33,528	0.02%
2023/10/31	20.9	32.91	0	32.99	32.69	20.9	34,305	0.06%
2023/10/30	0.5	33.24	2	33.18	33.23	-1.5	35,099	0.00%
2023/10/27	7	33.15	0	33.22	33.13	7	35,971	0.02%
2023/10/26	20.5	33.04	1	32.99	33.10	19.5	37,274	0.05%
2023/10/25	16.3	33.60	8	33.67	33.62	8.3	37,595	0.02%
2023/10/24	7	33.20	0	0.00	33.47	7	38,032	0.02%
2023/10/23	13.1	33.11	2	33.31	33.08	11.1	38,620	0.03%
2023/10/20	28.2	33.13	0	33.37	33.40	28.2	39,802	0.07%
2023/10/19	45.6	33.55	0	0.00	33.65	45.6	41,284	0.11%
2023/10/18	43.3	34.82	0.1	34.88	34.90	43.3	40,573	0.11%
2023/10/17	38.6	35.40	0	35.48	35.27	38.6	38,508	0.10%
2023/10/16	24.8	35.47	0	0.00	35.52	24.8	38,342	0.06%
2023/10/13	3.9	35.67	0	35.77	35.72	3.8	38,793	0.01%
2023/10/12	9	35.94	2.1	35.93	35.98	6.9	39,925	0.02%
2023/10/11	6.1	35.83	0	0.00	35.78	6.1	41,376	0.01%
2023/10/06	1.1	35.71	28	35.87	35.79	-26.9	42,535	-0.06%
2023/10/05	0	0.00	6.2	35.71	35.69	-6.2	43,168	-0.01%
2023/10/04	20	35.23	1	35.38	35.39	19	43,474	0.04%
2023/10/03	26	35.73	10	35.75	35.60	16	43,353	0.04%
2023/10/02	0	0.00	29	35.64	35.74	-29	43,325	-0.07%
2023/09/28	1	35.06	0	0.00	35.06	1	43,861	0.00%
2023/09/27	0	0.00	7	34.85	34.87	-7	44,651	-0.02%
2023/09/26	5.2	34.78	0	0.00	34.76	5.2	45,761	0.01%
2023/09/25	2	35.08	1	35.07	35.08	1	46,125	0.00%
2023/09/22	1	34.80	22.3	34.80	34.89	-21.3	46,174	-0.05%
2023/09/21	21.2	34.60	1	34.55	34.70	20.2	46,266	0.04%
2023/09/20	2.8	35.02	7	35.23	35.05	-4.3	45,945	-0.01%
2023/09/19	5.7	35.15	1	35.27	35.14	4.7	46,493	0.01%
2023/09/18	7.2	35.30	3	35.30	35.31	4.2	46,664	0.01%
2023/09/15	9	35.47	5	35.55	35.58	4	46,803	0.01%
2023/09/14	3	35.28	5	35.31	35.31	-2	46,953	0.00%
2023/09/13	3.3	34.80	0	0.00	34.86	3.3	47,064	0.01%
2023/09/12	6	34.77	0	0.00	34.80	6	47,518	0.01%
2023/09/11	8.5	34.78	10	34.60	34.79	-1.5	48,056	0.00%
2023/09/07	2	35.43	0	0.00	35.45	2	48,886	0.00%
2023/09/06	1	35.57	8	35.56	35.60	-7	49,568	-0.01%
2023/09/05	3	35.29	7	35.36	35.43	-4	49,852	-0.01%
2023/09/04	7.1	35.06	1	35.26	35.27	6.1	50,141	0.01%
2023/09/01	5	35.19	0	35.17	35.12	5	50,299	0.01%
2023/08/31	0.7	35.23	2	35.26	35.31	-1.3	50,522	0.00%
2023/08/30	4	35.40	16	35.49	35.35	-12	50,824	-0.02%
2023/08/29	2.1	35.01	2	35.10	35.16	0.1	51,337	0.00%
2023/08/28	7	34.95	0.1	34.95	35.06	7	51,398	0.01%
2023/08/25	5	35.23	1	35.48	35.14	4	51,319	0.01%
2023/08/24	5	36.00	57	36.03	35.76	-52	51,396	-0.10%
2023/08/23	4.1	35.25	8.2	35.29	35.43	-4.1	51,458	-0.01%
2023/08/22	2	35.11	0	0.00	35.11	2	52,007	0.00%
2023/08/21	0	0.00	2	34.97	34.85	-2	52,135	0.00%
2023/08/18	10.1	35.10	0.5	34.94	34.84	9.6	52,121	0.02%
2023/08/17	25	35.32	1.5	35.09	35.33	23.5	51,806	0.05%
2023/08/16	4.1	35.01	2	34.94	35.14	2.1	51,736	0.00%
2023/08/15	5.1	34.80	3	34.89	34.85	2.1	51,873	0.00%
2023/08/14	2	34.16	6	34.35	34.28	-4	52,221	-0.01%
2023/08/11	5.4	34.68	0	0.00	34.56	5.4	52,016	0.01%
2023/08/10	26.7	34.48	0	35.35	34.43	26.7	52,010	0.05%
2023/08/09	1	35.50	0	0.00	35.35	1	51,239	0.00%
2023/08/08	15	35.38	0	0.00	35.59	15	50,991	0.03%
2023/08/07	11	35.25	6	35.38	35.70	5	50,577	0.01%
2023/08/04	17	34.45	8	34.66	34.74	9	50,055	0.02%
2023/08/02	23.1	34.71	2	34.80	34.51	21.1	49,160	0.04%
2023/08/01	27	35.56	8	35.47	35.73	19	47,781	0.04%
2023/07/31	31.1	36.35	9	35.85	35.74	22	46,827	0.05%
2023/07/28	8	36.14	23	36.39	36.58	-15	45,368	-0.03%
2023/07/27	5	36.12	4	36.30	36.10	1	44,245	0.00%
2023/07/26	14	36.10	32	36.13	36.02	-18	43,693	-0.04%
2023/07/25	15	36.33	2	36.57	36.05	13	42,844	0.03%
2023/07/24	9	35.63	36.2	35.75	35.99	-27.2	41,141	-0.07%
2023/07/21	14	34.58	8.5	34.98	35.26	5.5	39,128	0.01%
2023/07/20	3	34.30	0	0.00	34.71	3	38,945	0.01%
2023/07/19	15.1	34.74	11	34.95	34.36	4.1	38,430	0.01%
2023/07/18	109.2	35.04	92	35.23	35.11	17.2	37,308	0.05%	大買/
2023/07/17	18	35.83	14.4	35.83	35.94	3.7	35,892	0.01%
2023/07/14	0.3	35.25	30	35.29	35.54	-29.7	33,984	-0.09%
2023/07/13	3	35.40	15	35.16	34.82	-12	32,411	-0.04%
2023/07/12	2	34.24	21	34.26	34.30	-19	30,636	-0.06%
2023/07/11	8	33.79	40	33.75	33.80	-32	29,710	-0.11%
2023/07/10	5.2	33.15	20.5	33.27	33.18	-15.3	29,355	-0.05%
2023/07/07	43.8	33.17	0	0.00	33.08	43.8	28,963	0.15%
2023/07/06	32.5	33.44	2	33.72	33.34	30.5	28,125	0.11%
2023/07/05	40.1	33.78	42	33.87	33.71	-1.9	27,144	-0.01%
2023/07/04	5.9	33.55	22.3	33.83	33.91	-16.4	26,313	-0.06%
2023/07/03	0	0.00	8	33.24	33.24	-8	25,368	-0.03%
2023/06/30	1	32.45	1	32.65	32.67	0	25,119	0.00%
2023/06/29	1	32.54	3	32.54	32.53	-2	25,191	-0.01%
2023/06/28	6	32.30	0	0.00	32.30	6	25,050	0.02%
2023/06/27	19.1	32.33	13	32.36	32.18	6.1	25,112	0.02%
2023/06/26	7	32.57	0	0.00	32.77	7	24,721	0.03%
2023/06/21	1	32.61	0.2	32.85	32.83	0.8	24,714	0.00%
2023/06/20	38.2	32.54	2	32.53	32.48	36.2	24,470	0.15%
2023/06/19	7	32.70	0	0.00	32.73	7	24,190	0.03%
2023/06/16	15	32.67	4	32.80	32.78	11	23,898	0.05%
2023/06/15	9	32.64	4	32.64	32.69	5	23,537	0.02%
2023/06/14	2.1	32.23	2	32.35	32.32	0.1	23,053	0.00%
2023/06/13	1	32.20	13	32.11	32.20	-12	22,990	-0.05%
2023/06/12	24	31.75	37	31.72	31.78	-13	22,212	-0.06%
2023/06/09	9.2	31.52	7	31.75	31.78	2.2	21,791	0.01%
2023/06/08	8.6	31.40	1	31.39	31.24	7.6	21,944	0.03%
2023/06/07	5	31.43	5.3	31.31	31.46	-0.3	22,078	0.00%
2023/06/06	12.4	31.09	8	31.13	31.15	4.4	22,001	0.02%
2023/06/05	3	31.12	2	31.00	31.10	1	21,934	0.00%
2023/06/02	0	0.00	8	30.98	30.93	-8	21,734	-0.04%
2023/06/01	12.1	30.37	0	0.00	30.47	12.1	21,375	0.06%
2023/05/31	0.2	30.49	0	0.00	30.49	0.2	21,387	0.00%
2023/05/30	9.1	30.65	6	30.54	30.52	3.1	21,242	0.01%
2023/05/29	4.1	30.60	1.2	30.63	30.65	2.9	20,974	0.01%
2023/05/26	1	30.17	20	30.05	30.13	-19	20,701	-0.09%
2023/05/25	0	0.00	9	29.74	29.78	-9	20,433	-0.04%
2023/05/24	0	0.00	1	29.34	29.43	-1	20,364	0.00%
2023/05/23	5.3	29.30	0	0.00	29.37	5.3	20,586	0.03%
2023/05/22	0	29.40	1	29.38	29.35	-1	20,555	0.00%
2023/05/19	3	29.23	2	29.32	29.31	1	20,426	0.00%
2023/05/18	0	0.00	64.1	29.01	29.05	-64.1	20,315	-0.32%
2023/05/17	2	28.74	0	0.00	28.76	2	19,833	0.01%
2023/05/16	5	28.62	0	0.00	28.65	5	19,596	0.03%
2023/05/15	2	28.41	0	0.00	28.42	2	19,581	0.01%
2023/05/12	3	28.45	0	0.00	28.45	3	19,709	0.02%
2023/05/11	1	28.41	0	0.00	28.40	1	19,730	0.01%
2023/05/10	2.2	28.54	0	0.00	28.54	2.2	19,819	0.01%
2023/05/08	1.2	28.66	20	28.58	28.67	-18.8	20,137	-0.09%
2023/05/05	1	28.47	1	28.45	28.47	0	20,193	0.00%
2023/05/04	2	28.44	0	0.00	28.45	2	20,512	0.01%
2023/05/03	6	28.38	1	28.42	28.42	5	20,639	0.02%
2023/05/02	4	28.44	17	28.40	28.44	-13	20,848	-0.06%
2023/04/28	5	28.20	0	0.00	28.23	5	21,218	0.02%
2023/04/27	7	27.98	0	0.00	28.02	7	21,247	0.03%
2023/04/26	14.2	27.70	0	0.00	27.84	14.2	21,374	0.07%
2023/04/25	45	27.84	0	0.00	27.80	45	21,169	0.21%
2023/04/24	6	28.22	1	28.27	28.27	5	20,386	0.02%
2023/04/21	29	28.29	1	28.25	28.19	28	20,417	0.14%
2023/04/20	1.2	28.44	0	0.00	28.43	1.2	20,440	0.01%
2023/04/19	0.3	28.67	0	0.00	28.55	0.3	20,772	0.00%
2023/04/18	2	28.69	0	0.00	28.67	2	20,861	0.01%
2023/04/17	10	28.81	3	28.75	28.80	7	20,763	0.03%
2023/04/14	2	28.73	104	28.67	28.74	-102	20,701	-0.49%	大賣/鉅額交易
2023/04/13	12.8	28.76	1	28.84	28.71	11.8	20,739	0.06%
2023/04/12	3	28.79	0	0.00	28.85	3	20,533	0.01%
2023/04/11	0.3	28.59	0	0.00	28.70	0.3	20,618	0.00%
2023/04/10	3	28.44	0	0.00	28.50	3	20,786	0.01%
2023/04/07	0.2	28.50	44	28.44	28.43	-43.8	20,709	-0.21%
2023/04/06	7.1	28.38	4	28.43	28.47	3.1	20,739	0.01%
2023/03/31	6	28.42	0	0.00	28.43	6	20,527	0.03%
2023/03/30	1	28.30	1	28.30	28.29	0	20,270	0.00%
2023/03/29	1	28.08	0	0.00	28.15	1	20,139	0.00%
2023/03/28	28	28.07	0	0.00	28.06	28	20,445	0.14%
2023/03/27	1	28.22	15	28.25	28.31	-14	20,288	-0.07%
2023/03/24	1	28.15	0.1	28.22	28.26	0.9	20,355	0.00%
2023/03/23	12	28.11	1	28.10	28.12	11	20,172	0.05%
2023/03/22	1	28.05	2	28.00	28.05	-1	20,077	0.00%
2023/03/21	2	27.85	0	0.00	27.84	2	19,992	0.01%
2023/03/20	15.1	27.72	1	27.76	27.76	14.1	20,057	0.07%
2023/03/17	2	27.62	1	27.67	27.76	1	19,971	0.01%
2023/03/16	15.2	27.49	3	27.51	27.50	12.2	20,002	0.06%
2023/03/15	2.5	27.78	0	0.00	27.66	2.5	19,828	0.01%
2023/03/14	6	27.68	0	0.00	27.66	6	20,028	0.03%
2023/03/13	13.1	27.74	7	27.84	27.93	6.1	19,940	0.03%
2023/03/10	15.2	27.93	6	27.88	27.86	9.2	19,434	0.05%
2023/03/09	8	28.24	0	0.00	28.24	8	19,250	0.04%
2023/03/08	5	28.26	5	28.29	28.37	0	19,260	0.00%
2023/03/07	12	28.36	1	28.39	28.38	11	19,170	0.06%
2023/03/06	5.2	28.25	0	0.00	28.25	5.2	19,336	0.03%
2023/03/03	2	27.97	1	27.97	27.95	1	19,265	0.01%
2023/03/02	40	27.77	0	0.00	27.78	40	19,261	0.21%
2023/03/01	67	27.67	0	0.00	27.72	67	19,262	0.35%
2023/02/24	10	27.67	0	0.00	27.67	10	19,252	0.05%
2023/02/23	4	27.59	2	27.75	27.74	2	18,853	0.01%
2023/02/22	1.1	27.31	0	0.00	27.40	1.1	18,630	0.01%
2023/02/21	0	0.00	13	27.54	27.53	-13	18,676	-0.07%
2023/02/17	2	27.19	0	0.00	27.24	2	19,228	0.01%
2023/02/16	0	0.00	3	27.30	27.33	-3	19,710	-0.02%
2023/02/15	23	27.06	0	0.00	27.05	23	19,842	0.12%
2023/02/14	2	27.14	15.2	27.12	27.13	-13.2	19,890	-0.07%
2023/02/13	3	26.98	0	0.00	26.97	3	20,252	0.01%
2023/02/10	12.2	27.04	0	0.00	27.02	12.2	20,463	0.06%
2023/02/09	1.1	27.14	0	0.00	27.15	1.1	20,644	0.01%
2023/02/08	1	27.15	0	0.00	27.15	1	20,772	0.00%
2023/02/07	7	26.92	0	0.00	26.94	7	20,779	0.03%
2023/02/06	11	26.86	0	0.00	26.92	11	20,807	0.05%
2023/02/03	2	26.88	2	27.02	27.00	0	20,631	0.00%
2023/02/02	5	26.99	5	26.95	26.99	0	20,588	0.00%
2023/02/01	3	26.65	0	0.00	26.67	3	20,715	0.01%
2023/01/31	7.1	26.58	617	26.62	26.54	-609.9	20,789	-2.93%	大賣/鉅額交易
2023/01/30	1.9	26.50	100	26.46	26.53	-98.1	20,925	-0.47%
2023/01/17	3	26.05	5.5	26.04	26.06	-2.5	21,187	-0.01%
2023/01/16	1	26.00	2	26.07	26.02	-1	21,491	0.00%
2023/01/12	1.3	26.01	1	26.09	25.99	0.3	23,355	0.00%
2023/01/11	4.2	26.14	1	26.07	26.07	3.2	26,140	0.01%
2023/01/10	15	26.02	52	26.00	26.06	-37	28,394	-0.13%
2023/01/09	1	25.90	1	25.93	25.94	0	30,395	0.00%
2023/01/06	2	25.67	0	0.00	25.66	2	30,737	0.01%
2023/01/05	4	25.46	0	0.00	25.46	4	31,646	0.01%
2023/01/04	0.3	25.50	0	0.00	25.45	0.3	32,661	0.00%
2023/01/03	4	25.32	0	0.00	25.49	4	34,171	0.01%
2022/12/30	1	25.42	0	0.00	25.40	1	35,174	0.00%
2022/12/29	14.6	25.14	0	0.00	25.29	14.6	36,105	0.04%
2022/12/28	12.1	25.38	0	0.00	25.38	12.1	37,580	0.03%
2022/12/26	11	25.55	0	0.00	25.58	11	39,495	0.03%
2022/12/23	16	25.54	0	0.00	25.60	16	40,046	0.04%
2022/12/22	4	25.62	1	25.68	25.67	3	40,666	0.01%
2022/12/20	9	25.36	0	0.00	25.30	9	42,413	0.02%
2022/12/19	1	25.69	1	25.75	25.73	0	43,612	0.00%
2022/12/16	4	25.52	0	0.00	25.70	4	43,959	0.01%
2022/12/15	4.3	25.69	0	0.00	25.70	4.3	44,276	0.01%
2022/12/13	3	25.53	5	25.59	25.53	-2	45,119	0.00%
2022/12/12	1.2	25.33	0.5	25.38	25.50	0.7	45,266	0.00%
2022/12/09	1	25.50	0	0.00	25.51	1	45,466	0.00%
2022/12/08	8	25.28	66	25.32	25.29	-58	45,414	-0.13%
2022/12/07	53	25.42	0	0.00	25.44	53	45,356	0.12%
2022/12/06	8.4	25.65	0	0.00	25.61	8.4	45,095	0.02%
2022/12/05	19	25.84	0.4	25.87	25.87	18.6	44,791	0.04%
2022/12/02	3.3	25.73	0	0.00	25.73	3.3	44,678	0.01%
2022/12/01	11	25.82	0	0.00	25.82	11	44,927	0.02%
2022/11/30	18	25.61	41	25.50	25.65	-23	44,924	-0.05%
2022/11/29	3	25.25	0	0.00	25.47	3	45,006	0.01%
2022/11/28	11.7	25.30	0	0.00	25.32	11.7	45,368	0.03%
2022/11/25	11.3	25.53	0	0.00	25.52	11.3	45,495	0.02%
2022/11/24	3	25.45	0	0.00	25.54	3	45,526	0.01%
2022/11/23	1	25.25	20	25.31	25.30	-19	45,616	-0.04%
2022/11/22	1.1	25.21	0	0.00	25.10	1.1	46,286	0.00%
2022/11/21	1	25.25	1	25.27	25.22	0	46,210	0.00%
2022/11/18	2	25.49	3.1	25.44	25.43	-1.1	46,058	0.00%
2022/11/17	9.2	25.45	0	0.00	25.58	9.2	46,115	0.02%
2022/11/16	1.5	25.53	0	0.00	25.53	1.5	46,277	0.00%
2022/11/15	47.3	25.47	9	25.50	25.55	38.3	46,005	0.08%
2022/11/14	41	25.40	7	25.34	25.42	34	45,523	0.07%
2022/11/11	14	24.95	4	25.01	25.00	10	44,997	0.02%
2022/11/10	0.2	24.61	4	24.51	24.53	-3.8	44,523	-0.01%
2022/11/09	3.5	24.55	6	24.50	24.61	-2.5	44,514	-0.01%
2022/11/08	45.1	24.30	3	24.29	24.23	42.1	44,336	0.10%
2022/11/07	2	24.01	3	24.02	24.06	-1	43,972	0.00%
2022/11/04	14	23.49	0	0.00	23.64	14	43,722	0.03%
2022/11/01	70	23.55	0	0.00	23.55	70	43,778	0.16%
2022/10/31	2.1	23.49	0	0.00	23.48	2.1	43,858	0.00%
2022/10/28	28.3	23.39	0	0.00	23.31	28.3	44,013	0.06%
2022/10/27	6	23.50	0	0.00	23.58	6	43,742	0.01%
2022/10/26	3.1	23.38	0	0.00	23.41	3.1	43,975	0.01%
2022/10/25	23.1	23.40	0	0.00	23.40	23.1	43,675	0.05%
2022/10/24	40	23.76	1	23.82	23.69	39	43,127	0.09%
2022/10/21	45.9	23.66	0	0.00	23.58	45.9	42,952	0.11%
2022/10/20	180.9	23.61	217	23.41	23.65	-36.1	42,434	-0.09%	大買/大賣/
2022/10/19	50.5	23.90	12	23.93	23.95	38.5	41,038	0.09%
2022/10/18	124.3	25.85	0	0.00	25.84	124.3	38,264	0.32%	大買/鉅額交易
2022/10/17	32.7	25.54	1	25.77	25.77	31.7	36,062	0.09%
2022/10/14	69.5	25.94	1	25.97	25.91	68.5	33,875	0.20%
2022/10/13	16	25.59	5	25.63	25.53	11	33,319	0.03%
2022/10/12	18.1	25.77	1	25.82	25.82	17.1	32,298	0.05%
2022/10/11	94.5	25.87	0	0.00	25.85	94.5	31,414	0.30%
2022/10/07	21.5	26.35	2	26.37	26.28	19.5	30,057	0.06%
2022/10/06	12.4	26.52	5	26.59	26.57	7.4	29,048	0.03%
2022/10/05	28.2	26.64	0	26.64	26.62	28.2	28,495	0.10%
2022/10/04	16	26.14	0	0.00	26.27	16	27,349	0.06%
2022/10/03	3.2	25.60	0	0.00	25.67	3.2	25,742	0.01%
2022/09/30	5.1	25.60	70	25.61	25.78	-64.9	25,645	-0.25%
2022/09/29	18.4	25.94	0	0.00	25.81	18.4	25,407	0.07%
2022/09/28	16	25.92	0	0.00	25.83	16	25,726	0.06%
2022/09/27	215	26.33	0	0.00	26.33	215	24,823	0.87%	大買/鉅額交易
2022/09/26	26.3	26.39	0	0.00	26.33	26.3	24,841	0.11%
2022/09/23	4.6	27.14	0	0.00	27.06	4.6	24,343	0.02%
2022/09/22	13.6	27.12	0	0.00	27.17	13.6	24,787	0.05%
2022/09/21	10.2	27.70	0	0.00	27.64	10.2	24,382	0.04%
2022/09/20	16.5	27.97	0	0.00	27.98	16.5	24,002	0.07%
2022/09/19	2	28.21	0	0.00	28.06	2	23,870	0.01%
2022/09/16	2.9	28.23	0	28.31	28.28	2.9	23,904	0.01%
2022/09/14	7	28.25	0	0.00	28.35	7	25,063	0.03%
2022/09/13	0	0.00	5	28.66	28.71	-5	25,067	-0.02%
2022/09/12	1.2	28.55	0	0.00	28.56	1.2	25,899	0.00%
2022/09/08	3	27.88	4	28.13	28.25	-1	26,541	0.00%
2022/09/07	4	27.87	0	0.00	27.90	4	27,361	0.01%
2022/09/06	2.3	28.08	0	0.00	28.08	2.3	27,108	0.01%
2022/09/05	14	28.06	2	28.10	28.18	12	27,077	0.04%
2022/09/02	15	28.27	0	0.00	28.10	15	27,375	0.05%
2022/09/01	5	28.40	0	0.00	28.44	5	26,958	0.02%
2022/08/31	3	28.54	3.3	28.61	28.79	-0.3	26,588	0.00%
2022/08/30	3	28.51	6	28.50	28.67	-3	26,330	-0.01%
2022/08/29	12.5	28.43	1	28.46	28.45	11.5	26,109	0.04%
2022/08/25	1	28.91	5	28.90	28.94	-4	25,285	-0.02%
2022/08/24	6.3	28.81	0	0.00	28.80	6.3	25,177	0.03%
2022/08/23	4.7	28.96	0.6	29.04	28.93	4.1	24,848	0.02%
2022/08/22	10.1	29.18	0	0.00	29.25	10.1	24,388	0.04%
2022/08/19	0	0.00	4.4	29.36	29.42	-4.4	24,110	-0.02%
2022/08/18	1	29.16	0	0.00	29.29	1	24,128	0.00%
2022/08/17	0.1	29.25	0	0.00	29.28	0.1	24,037	0.00%
2022/08/16	2	29.20	1	29.20	29.24	1	24,041	0.00%
2022/08/15	15.5	29.18	1	29.26	29.22	14.5	23,880	0.06%
2022/08/12	1	29.24	0	0.00	29.30	1	23,637	0.00%
2022/08/11	0.2	29.06	0.7	29.11	29.12	-0.6	23,814	0.00%
2022/08/10	3	28.85	0	0.00	28.81	3	23,742	0.01%
2022/08/08	0	0.00	1	28.75	28.87	-1	23,892	0.00%
2022/08/04	1.9	28.37	1	28.41	28.43	0.9	24,150	0.00%
2022/08/03	0	0.00	2	28.39	28.44	-2	24,195	-0.01%
2022/08/02	7	28.37	0	0.00	28.45	7	24,176	0.03%
2022/07/29	0	28.53	1.1	28.46	28.55	-1.1	24,047	0.00%
2022/07/28	1.2	28.25	0	0.00	28.18	1.2	23,873	0.01%
2022/07/26	3	28.15	60	28.06	28.12	-57	23,575	-0.24%
2022/07/25	5	28.36	0	0.00	28.33	5	23,450	0.02%
2022/07/22	44	28.36	0	0.00	28.40	44	23,497	0.19%
2022/07/21	10.3	28.14	3	28.08	28.38	7.3	23,839	0.03%
2022/07/20	21	27.99	0	0.00	28.00	21	24,096	0.09%
2022/07/19	2	27.66	0	0.00	27.68	2	24,748	0.01%
2022/07/18	5	27.21	0	0.00	27.48	5	24,713	0.02%
2022/07/15	4	27.16	0	0.00	27.09	4	24,487	0.02%
2022/07/14	3	26.96	0	0.00	27.18	3	24,288	0.01%
2022/07/13	6.2	27.13	0	0.00	27.08	6.2	24,146	0.03%
2022/07/12	21.6	26.66	0	0.00	26.62	21.6	24,016	0.09%
2022/07/11	2.2	27.22	0	0.00	27.25	2.2	23,577	0.01%
2022/07/08	6.2	27.28	0	0.00	27.25	6.2	23,400	0.03%
2022/07/07	3	26.37	5	26.62	26.76	-2	23,071	-0.01%
2022/07/06	4	26.45	15	26.44	26.32	-11	23,127	-0.05%
2022/07/05	2	26.85	0	0.00	26.96	2	22,663	0.01%
2022/07/04	9	26.64	0	0.00	26.68	9	22,393	0.04%
2022/07/01	18.5	27.04	1.2	27.03	26.81	17.3	22,566	0.08%
2022/06/30	8	27.52	0	0.00	27.56	8	21,708	0.04%
2022/06/29	4.3	28.18	0	0.00	28.14	4.3	20,881	0.02%
2022/06/28	1.2	28.50	0	0.00	28.53	1.2	20,578	0.01%
2022/06/27	0	0.00	1	28.81	28.86	-1	20,368	0.00%
2022/06/24	3.3	28.16	1	28.35	28.10	2.3	20,147	0.01%
2022/06/23	14.4	28.12	0	0.00	28.05	14.4	20,047	0.07%
2022/06/22	9	28.74	0	0.00	28.50	9	19,293	0.05%
2022/06/21	2	29.12	0	0.00	29.28	2	18,528	0.01%
2022/06/20	19.1	28.98	1	29.16	28.87	18.1	18,308	0.10%
2022/06/17	6	29.62	0	0.00	29.62	6	17,392	0.03%
2022/06/16	38	30.11	0	0.00	29.94	38	16,622	0.23%
2022/06/15	1	30.33	10	30.45	30.39	-9	15,696	-0.06%
2022/06/14	5	30.40	0	0.00	30.48	5	15,602	0.03%
2022/06/13	7.5	30.50	0	0.00	30.51	7.5	15,482	0.05%
2022/06/10	1.2	31.13	0	0.00	31.08	1.2	14,994	0.01%
2022/06/09	0.3	31.40	0	0.00	31.30	0.3	15,011	0.00%
2022/06/07	2.1	31.40	0	0.00	31.44	2.1	15,163	0.01%
2022/06/02	4	31.40	0	0.00	31.40	4	15,616	0.03%
2022/06/01	1	31.51	3	31.56	31.52	-2	16,204	-0.01%
2022/05/31	1	31.25	1	31.38	31.40	0	16,408	0.00%
2022/05/30	5.1	31.40	3	31.39	31.43	2.1	16,672	0.01%
2022/05/27	0.1	30.94	3	31.10	31.08	-2.9	16,766	-0.02%
2022/05/26	7	30.87	0	0.00	30.80	7	17,092	0.04%
2022/05/25	2	30.71	3	30.90	30.88	-1	17,125	-0.01%
2022/05/24	1.1	30.76	0	0.00	30.70	1.1	17,438	0.01%
2022/05/23	0	0.00	1.5	30.85	30.86	-1.5	17,461	-0.01%
2022/05/19	10	30.53	1	30.60	30.68	9	18,026	0.05%
2022/05/18	6	30.90	1	30.96	31.01	5	17,868	0.03%
2022/05/17	2	30.74	0	0.00	30.69	2	17,836	0.01%
2022/05/16	0	30.63	0	0.00	30.72	0	17,947	0.00%
2022/05/13	1	30.70	0	0.00	30.80	1	17,622	0.01%
2022/05/12	9	30.89	0	0.00	30.63	9	17,584	0.05%
2022/05/11	8.1	31.18	0	0.00	31.17	8.1	17,093	0.05%
2022/05/10	4.2	31.37	1	31.30	31.65	3.2	16,798	0.02%
2022/05/09	15.6	31.67	0	0.00	31.57	15.6	16,792	0.09%
2022/05/06	3	32.11	0	0.00	32.25	3	16,679	0.02%
2022/05/05	2	32.55	0	0.00	32.54	2	16,763	0.01%
2022/05/04	4	32.22	4	32.24	32.31	0	16,949	0.00%
2022/05/03	0	0.00	0	32.00	32.09	0	17,554	0.00%
2022/04/29	1.5	32.02	1	31.92	32.01	0.5	17,967	0.00%
2022/04/27	16	31.29	0	0.00	31.48	16	18,489	0.09%
2022/04/26	12	31.96	0	0.00	31.93	12	18,167	0.07%
2022/04/25	37.5	32.10	0	0.00	32.03	37.5	18,243	0.21%
2022/04/22	4.3	32.71	0	0.00	32.78	4.3	17,463	0.02%
2022/04/21	4	32.87	0	0.00	32.90	4	17,770	0.02%
2022/04/18	8	32.61	0	0.00	32.68	8	18,217	0.04%
2022/04/15	1	32.88	0	0.00	32.90	1	18,004	0.01%
2022/04/14	0	0.00	0	33.12	33.07	0	18,223	0.00%
2022/04/13	1	33.10	0	0.00	33.11	1	18,347	0.01%
2022/04/12	9	32.53	0	0.00	32.69	9	18,315	0.05%
2022/04/11	13.5	32.83	0	0.00	32.81	13.5	17,884	0.08%
2022/04/07	32.5	33.02	0	0.00	32.90	32.5	17,428	0.19%
2022/04/06	4	33.35	0	0.00	33.47	4	16,712	0.02%
2022/04/01	2.5	33.48	0	0.00	33.55	2.5	16,657	0.02%
2022/03/31	2	33.64	10	33.67	33.63	-8	16,656	-0.05%
2022/03/30	1	33.58	0	0.00	33.70	1	16,713	0.01%
2022/03/29	5.7	33.68	0	0.00	33.64	5.7	16,641	0.03%
2022/03/28	2	33.45	1	33.52	33.78	1	16,634	0.01%
2022/03/25	3.4	33.84	0	0.00	33.81	3.4	16,484	0.02%
2022/03/24	1	33.89	0	0.00	33.96	1	16,660	0.01%
2022/03/23	0	0.00	10	34.00	33.96	-10	16,953	-0.06%
2022/03/22	4	33.91	1.3	33.95	33.87	2.7	17,380	0.02%
2022/03/21	0	0.00	0.1	33.97	33.95	-0.1	17,417	0.00%
2022/03/18	1	33.82	1	33.82	33.90	0	17,685	0.00%
2022/03/17	0	0.00	3	33.98	34.01	-3	17,731	-0.02%
2022/03/16	2	33.70	0	0.00	33.71	2	17,821	0.01%
2022/03/15	16.1	33.96	3	33.84	33.78	13.1	17,846	0.07%
2022/03/14	0	0.00	6.9	34.07	34.13	-6.9	18,020	-0.04%
2022/03/11	1	33.91	2	33.90	33.90	-1	18,151	-0.01%
2022/03/10	0.1	33.86	14	33.83	33.89	-13.9	18,239	-0.08%
2022/03/09	4	33.32	3	33.36	33.36	1	18,168	0.01%
2022/03/08	11.2	32.96	8	33.08	33.00	3.2	18,129	0.02%
2022/03/07	21	33.45	1	33.44	33.45	20	17,675	0.11%
2022/03/04	1	34.07	26	34.27	34.04	-25	17,185	-0.15%
2022/03/03	0	0.00	32.3	34.20	34.22	-32.3	17,340	-0.19%
2022/03/02	0	0.00	3	33.88	33.97	-3	17,356	-0.02%
2022/03/01	0	0.00	2	33.82	33.88	-2	17,209	-0.01%
2022/02/25	4.1	33.19	2	33.35	33.33	2.1	16,965	0.01%
2022/02/24	26	33.27	1	33.27	33.19	25	17,005	0.15%
2022/02/23	0	0.00	2	33.65	33.75	-2	16,824	-0.01%
2022/02/22	19	33.37	3	33.47	33.49	16	16,978	0.09%
2022/02/21	2	33.68	17	33.65	33.80	-15	17,361	-0.09%
2022/02/18	1	33.18	2.7	33.47	33.50	-1.7	17,247	-0.01%
2022/02/17	3	33.34	0	0.00	33.34	3	17,551	0.02%
2022/02/16	3	33.28	1	33.33	33.27	2	17,830	0.01%
2022/02/15	1	33.12	3	33.13	33.10	-2	17,811	-0.01%
2022/02/14	34	33.16	10.8	33.11	33.13	23.2	18,019	0.13%
2022/02/11	6	33.46	0	0.00	33.43	6	18,330	0.03%
2022/02/10	6.1	33.50	0	0.00	33.49	6.1	18,757	0.03%
2022/02/09	7	33.41	0	33.45	33.50	7	19,206	0.04%
2022/02/08	0	0.00	3	33.21	33.30	-3	19,190	-0.02%
2022/02/07	2	32.54	2	32.70	33.00	0	19,118	0.00%
2022/01/26	2	32.41	0	0.00	32.40	2	19,021	0.01%
2022/01/25	11.3	32.33	0	0.00	32.34	11.3	19,107	0.06%
2022/01/24	5.3	32.58	23	32.56	32.72	-17.7	18,760	-0.09%
2022/01/21	24	32.91	3	32.92	32.84	21	18,519	0.11%
2022/01/19	3	33.28	4	33.35	33.21	-1	18,354	-0.01%
2022/01/18	1.2	33.37	1	33.31	33.45	0.2	18,641	0.00%
2022/01/14	6.1	32.96	0.1	33.03	33.15	6	21,215	0.03%
2022/01/13	0	0.00	1	33.19	33.20	-1	22,404	0.00%
2022/01/12	15.1	33.14	2	33.10	33.10	13.1	23,373	0.06%
2022/01/11	4	33.20	0	0.00	33.20	4	23,638	0.02%
2022/01/10	1.2	33.22	4	33.15	33.27	-2.9	24,258	-0.01%
2022/01/07	14.1	33.18	1	33.18	33.17	13.1	24,516	0.05%
2022/01/06	11	33.38	0	0.00	33.41	11	24,667	0.04%
2022/01/04	1.1	33.41	0	0.00	33.41	1.1	26,009	0.00%
2022/01/03	5	33.53	0	0.00	33.42	5	26,439	0.02%
2021/12/30	1.2	33.59	0	0.00	33.58	1.2	27,336	0.00%
2021/12/29	10	33.57	0	0.00	33.61	10	27,867	0.04%
2021/12/28	1	33.50	0	0.00	33.56	1	28,292	0.00%
2021/12/24	10	33.31	2	33.42	33.29	8	30,113	0.03%
2021/12/23	11	33.37	0	0.00	33.34	11	30,324	0.04%
2021/12/22	0	0.00	2	33.31	33.30	-2	30,997	-0.01%
2021/12/21	0	0.00	2	33.31	33.36	-2	31,128	-0.01%
2021/12/20	4.2	33.37	0	0.00	33.41	4.2	31,224	0.01%
2021/12/17	6.2	33.40	6	33.45	33.43	0.2	31,075	0.00%
2021/12/16	0	0.00	10.1	33.38	33.45	-10.1	30,909	-0.03%
2021/12/15	1	33.05	0	0.00	33.04	1	31,068	0.00%
2021/12/14	14	33.02	1	32.98	32.95	13	31,054	0.04%
2021/12/13	1	33.37	6	33.38	33.33	-5	30,895	-0.02%
2021/12/10	0.1	33.41	3	33.35	33.30	-2.9	30,862	-0.01%
2021/12/09	0.1	33.31	1.8	33.33	33.32	-1.7	30,754	-0.01%
2021/12/08	0	0.00	9.3	33.22	33.18	-9.3	30,597	-0.03%
2021/12/07	0	0.00	7	32.99	33.03	-7	30,311	-0.02%
2021/12/06	5	32.79	1	32.80	32.86	4	30,069	0.01%
2021/12/03	0	0.00	1	32.69	32.65	-1	30,302	0.00%
2021/12/02	1	32.49	1	32.41	32.47	0	30,250	0.00%
2021/11/29	8	32.16	45.1	32.00	32.22	-37.1	30,384	-0.12%
2021/11/26	28.1	32.47	1	32.37	32.35	27.1	30,133	0.09%
2021/11/25	0	0.00	0.1	32.68	32.65	-0.1	29,905	0.00%
2021/11/24	5	32.61	2	32.55	32.61	3	29,925	0.01%
2021/11/23	7.6	32.66	2.1	32.62	32.63	5.5	29,885	0.02%
2021/11/22	0	0.00	1	33.00	32.93	-1	29,903	0.00%
2021/11/19	4	32.94	5.6	32.92	32.93	-1.6	29,833	-0.01%
2021/11/18	1.3	32.94	5.1	33.02	32.98	-3.8	29,820	-0.01%
2021/11/16	0	0.00	0.7	32.50	32.59	-0.7	29,410	0.00%
2021/11/15	0	0.00	1	32.49	32.43	-1	29,642	0.00%
2021/11/12	1.1	32.15	0.5	32.16	32.20	0.6	29,635	0.00%
2021/11/11	14.6	32.31	14.1	32.31	32.15	0.4	29,814	0.00%
2021/11/10	2.1	32.37	7	32.44	32.34	-4.9	30,295	-0.02%
2021/11/09	4.3	32.37	1.1	32.40	32.35	3.2	30,107	0.01%
2021/11/08	0	0.00	3	32.22	32.39	-3	29,738	-0.01%
2021/11/05	1	31.84	0.5	31.80	31.95	0.5	29,680	0.00%
2021/11/04	5	31.87	2	31.91	31.86	3	29,884	0.01%
2021/11/03	3.1	31.65	1	31.72	31.77	2.1	29,845	0.01%
2021/11/02	7.9	31.58	3.1	31.51	31.53	4.8	29,764	0.02%
2021/11/01	3.3	31.53	2	31.55	31.56	1.3	29,464	0.00%
2021/10/29	4	31.31	3	31.36	31.45	1	29,203	0.00%
2021/10/28	1.1	31.33	0	0.00	31.39	1.1	29,000	0.00%
2021/10/27	11	31.01	0	0.00	31.15	11	28,924	0.04%
2021/10/26	1	31.02	2	31.05	31.05	-1	28,992	0.00%
2021/10/25	22.2	30.74	2	30.81	30.86	20.2	28,743	0.07%
2021/10/22	38	30.71	0	0.00	30.84	38	28,569	0.13%
2021/10/21	20.5	32.33	6	32.38	32.40	14.5	26,495	0.05%
2021/10/20	12.5	32.42	20	32.44	32.37	-7.5	25,033	-0.03%
2021/10/19	8	32.40	0	0.00	32.40	8	23,996	0.03%
2021/10/18	13	32.31	0	0.00	32.36	13	23,655	0.05%
2021/10/15	13	32.29	0	0.00	32.31	13	23,612	0.06%
2021/10/14	3.4	32.13	0	0.00	32.18	3.4	23,569	0.01%
2021/10/13	11.6	32.15	0	0.00	32.17	11.6	23,078	0.05%
2021/10/12	23.7	32.31	0	0.00	32.24	23.7	22,532	0.11%
2021/10/08	13.4	32.57	0	0.00	32.59	13.4	21,746	0.06%
2021/10/07	33	32.55	0	0.00	32.57	33	21,631	0.15%
2021/10/06	18.6	31.87	10	31.81	31.88	8.6	20,959	0.04%
2021/10/05	9	31.53	0	0.00	31.96	9	20,585	0.04%
2021/10/04	19.3	32.03	0	0.00	31.84	19.3	20,219	0.10%
2021/10/01	17.8	32.36	10	32.26	32.26	7.8	19,474	0.04%
2021/09/30	8.3	32.67	0	0.00	32.77	8.3	18,345	0.04%
2021/09/29	23.7	32.66	1	32.78	32.70	22.7	18,174	0.12%
2021/09/28	9.5	32.95	0	0.00	33.08	9.5	17,606	0.05%
2021/09/27	2	33.28	0.2	33.30	33.30	1.8	17,512	0.01%
2021/09/23	0	33.13	5	33.05	33.08	-5	17,863	-0.03%
2021/09/22	10	32.79	0	0.00	32.90	10	17,894	0.06%
2021/09/17	7	33.39	1	33.30	33.42	6	17,382	0.03%
2021/09/16	0	0.00	4	33.28	33.28	-4	17,370	-0.02%
2021/09/15	1	33.28	0	0.00	33.33	1	17,219	0.01%
2021/09/14	3	33.41	10	33.41	33.36	-7	17,241	-0.04%
2021/09/13	4	33.44	20	33.32	33.41	-16	17,264	-0.09%
2021/09/10	0.2	33.10	2	33.13	33.22	-1.9	17,282	-0.01%
2021/09/09	3	32.85	0	0.00	32.94	3	17,241	0.02%
2021/09/08	16	32.99	0	0.00	32.80	16	17,202	0.09%
2021/09/06	4	33.05	0	0.00	33.07	4	16,790	0.02%
2021/09/03	0.3	33.30	0	0.00	33.24	0.3	16,600	0.00%
2021/09/02	4.2	33.21	7	33.16	33.16	-2.9	16,607	-0.02%
2021/09/01	0	0.00	30	33.38	33.39	-30	16,552	-0.18%
2021/08/31	1	33.25	0	0.00	33.38	1	16,476	0.01%
2021/08/30	1	33.20	0.9	33.21	33.29	0.1	16,532	0.00%
2021/08/27	0	0.00	1	33.00	33.11	-1	16,504	-0.01%
2021/08/26	1	32.96	1	32.92	32.99	0	16,452	0.00%
2021/08/25	1	32.90	0	0.00	33.00	1	16,281	0.01%
2021/08/24	4	32.71	0	0.00	32.80	4	16,383	0.02%
2021/08/23	0	0.00	2	32.78	32.88	-2	16,186	-0.01%
2021/08/20	21	32.28	1	32.22	32.26	20	16,057	0.12%
2021/08/19	12.2	32.44	0	0.00	32.32	12.2	15,784	0.08%
2021/08/18	9.1	32.35	1	32.97	33.07	8.1	15,181	0.05%
2021/08/17	23.2	32.80	0	0.00	32.53	23.2	14,907	0.16%
2021/08/16	42.2	32.98	0	0.00	32.86	42.2	14,707	0.29%
2021/08/13	8.1	33.25	0	0.00	33.27	8.1	14,056	0.06%
2021/08/12	2	33.43	0	0.00	33.51	2	13,851	0.01%
2021/08/11	4.4	33.54	0	0.00	33.49	4.4	13,905	0.03%
2021/08/10	17.2	33.83	0	0.00	33.79	17.2	13,704	0.13%
2021/08/09	3.2	34.09	4	34.10	34.10	-0.8	14,439	-0.01%
2021/08/06	0.2	34.12	0	0.00	34.25	0.2	14,660	0.00%
2021/08/05	5	34.22	0.2	34.25	34.20	4.9	15,367	0.03%
2021/08/04	0	0.00	2	34.25	34.35	-2	16,712	-0.01%
2021/08/02	7.1	33.74	0	0.00	34.00	7.1	17,428	0.04%
2021/07/30	9	34.00	0	0.00	33.90	9	17,250	0.05%
2021/07/29	2.1	33.93	0	0.00	34.10	2.1	17,094	0.01%
2021/07/28	21.1	33.88	0	0.00	33.89	21.1	17,359	0.12%
2021/07/27	4.2	34.08	0	0.00	34.07	4.2	17,372	0.02%
2021/07/26	1.2	34.46	0	0.00	34.50	1.2	17,260	0.01%
2021/07/23	1	34.30	0	0.00	34.47	1	17,212	0.01%
2021/07/22	0.3	34.19	0	0.00	34.21	0.3	17,183	0.00%
2021/07/21	22.1	34.09	0	0.00	34.13	22.1	16,996	0.13%
2021/07/20	11	34.68	0	0.00	34.56	11	16,353	0.07%
2021/07/16	0	0.00	1	35.13	35.12	-1	16,301	-0.01%
2021/07/15	0	0.00	25	34.81	34.98	-25	16,244	-0.15%
2021/07/14	30.1	34.44	0	0.00	34.48	30.1	16,238	0.19%
2021/07/13	10.1	35.03	0	0.00	34.85	10.1	16,009	0.06%
2021/07/12	2.1	35.18	1	35.53	35.27	1.1	15,934	0.01%
2021/07/09	2	35.45	0	0.00	35.44	2	15,733	0.01%
2021/07/08	1	35.65	0	0.00	35.80	1	15,796	0.01%
2021/07/07	2	35.56	1	35.66	35.61	1	15,802	0.01%
2021/07/06	1	35.97	0	0.00	35.91	1	15,704	0.01%
2021/07/02	1	35.10	0.1	35.12	35.20	0.9	15,550	0.01%
2021/07/01	2	35.00	0	0.00	35.00	2	15,473	0.01%
2021/06/30	0	0.00	2	34.99	35.00	-2	15,037	-0.01%
2021/06/29	2.3	34.79	61	34.79	34.80	-58.7	15,029	-0.39%
2021/06/28	0	0.00	1	35.00	35.10	-1	15,068	-0.01%
2021/06/25	1	34.83	0	0.00	34.74	1	15,000	0.01%
2021/06/23	8.2	34.40	0	0.00	34.45	8.2	15,186	0.05%
2021/06/22	3	34.50	10	34.68	34.43	-7	15,168	-0.05%
2021/06/21	13	34.55	31	34.73	34.55	-18	15,124	-0.12%
2021/06/17	1.1	34.67	1	34.81	34.90	0.1	15,116	0.00%
2021/06/16	1	34.70	0	0.00	34.78	1	15,232	0.01%
2021/06/15	1	34.56	1	34.58	34.65	0	15,274	0.00%
2021/06/10	0.1	34.49	1	34.44	34.60	-0.9	15,462	-0.01%
2021/06/09	1.8	34.46	0	0.00	34.45	1.8	15,529	0.01%
2021/06/08	2	34.61	0	0.00	34.65	2	15,624	0.01%
2021/06/07	3	34.54	0	0.00	34.72	3	15,739	0.02%
2021/06/04	2	34.75	1	34.73	34.77	1	15,681	0.01%
2021/06/03	0	0.00	0	35.00	34.95	0	15,696	0.00%
2021/05/31	35	34.73	0	0.00	34.75	35	15,721	0.22%
2021/05/28	0.3	34.50	1	34.50	34.55	-0.7	15,754	0.00%
2021/05/27	25	34.20	0	0.00	34.28	25	15,767	0.16%
2021/05/26	0.1	34.33	0	0.00	34.32	0.1	15,811	0.00%
2021/05/25	1.1	34.30	11	34.26	34.34	-10	15,861	-0.06%
2021/05/24	0.5	33.85	21	34.02	34.05	-20.5	15,943	-0.13%
2021/05/21	1	33.91	0	0.00	34.00	1	15,870	0.01%
2021/05/20	0	0.00	1	33.85	33.86	-1	15,950	-0.01%
2021/05/18	1	33.45	10	33.13	34.01	-9	15,921	-0.06%
2021/05/17	82	32.75	0	0.00	32.75	82	15,879	0.52%
2021/05/14	3	33.68	0	0.00	33.65	3	14,792	0.02%
2021/05/13	8.2	33.06	0	0.00	33.40	8.2	14,460	0.06%
2021/05/12	12	33.25	9	33.50	33.50	3	13,679	0.02%
2021/05/11	5.5	35.10	1	35.00	34.70	4.5	12,332	0.04%
2021/05/10	1.1	35.83	0	0.00	35.88	1.1	11,676	0.01%
2021/05/07	1	35.60	10	35.65	35.72	-9	11,778	-0.08%
2021/05/06	2	35.19	0	0.00	35.30	2	11,877	0.02%
2021/05/04	6	35.32	16	35.25	35.30	-10	11,516	-0.09%
2021/05/03	2	35.97	0	0.00	35.91	2	11,089	0.02%
2021/04/29	13	36.10	3	36.02	36.12	10	11,039	0.09%
2021/04/28	0.3	35.95	0	0.00	35.98	0.3	11,127	0.00%
2021/04/27	0	0.00	13	35.96	35.98	-13	11,379	-0.11%
2021/04/26	0.1	35.80	0	0.00	35.99	0.1	11,527	0.00%
2021/04/23	5	35.23	0	0.00	35.30	5	11,671	0.04%
2021/04/22	3	35.62	0.1	35.83	35.40	3	11,800	0.02%
2021/04/21	1	35.49	0	0.00	35.53	1	12,099	0.01%
2021/04/20	1	35.32	2	35.38	35.33	-1	12,400	-0.01%
2021/04/19	1	35.12	0.3	35.05	35.20	0.7	12,466	0.01%
2021/04/16	1	34.79	5	34.85	34.94	-4	12,623	-0.03%
2021/04/15	2	34.44	3	34.40	34.50	-1	12,665	-0.01%
2021/04/14	5	34.19	0	0.00	34.35	5	13,099	0.04%
2021/04/13	5	34.60	0	0.00	34.47	5	13,191	0.04%
2021/04/12	6.2	34.69	0	0.00	34.69	6.2	13,479	0.05%
2021/04/09	1	34.65	0	0.00	34.70	1	13,634	0.01%
2021/04/08	1	34.68	3	34.71	34.75	-2	13,861	-0.01%
2021/04/06	2	34.85	0	0.00	34.74	2	13,991	0.01%
2021/04/01	1.3	34.60	0	0.00	34.61	1.3	14,051	0.01%
2021/03/31	1.2	34.64	9	34.70	34.63	-7.8	14,126	-0.06%
2021/03/26	1	33.75	1	33.80	33.80	0	14,091	0.00%
2021/03/25	4	33.55	0	0.00	33.66	4	14,089	0.03%
2021/03/24	6	33.62	1	33.64	33.65	5	14,064	0.04%
2021/03/23	6	33.60	0	0.00	33.66	6	14,047	0.04%
2021/03/22	1	33.58	3	33.58	33.60	-2	14,115	-0.01%
2021/03/19	1	33.48	0	0.00	33.60	1	14,304	0.01%
2021/03/18	12	33.50	5	33.50	33.53	7	14,273	0.05%
2021/03/17	2.2	32.95	0	0.00	32.95	2.2	14,394	0.02%
2021/03/16	1	32.99	0	0.00	32.99	1	14,595	0.01%
2021/03/15	1.1	32.68	0	0.00	32.74	1.1	14,896	0.01%
2021/03/12	13	32.38	1	32.43	32.43	12	15,119	0.08%
2021/03/11	1	32.31	12	32.30	32.33	-11	15,393	-0.07%
2021/03/05	2	31.65	3	31.58	31.80	-1	15,693	-0.01%
2021/03/03	2.1	31.81	4	31.83	31.93	-1.9	15,785	-0.01%
2021/03/02	0	0.00	1	32.05	31.90	-1	15,732	-0.01%
2021/02/26	12.1	31.89	0	0.00	31.90	12.1	15,774	0.08%
2021/02/25	3	31.95	2	31.95	32.01	1	15,760	0.01%
2021/02/24	2	31.91	4	31.97	31.80	-2	15,763	-0.01%
2021/02/23	0.2	31.70	2	31.74	31.80	-1.8	15,634	-0.01%
2021/02/22	1	31.52	0	0.00	31.50	1	15,506	0.01%
2021/02/19	1	31.00	30	31.00	31.12	-29	15,365	-0.19%
2021/02/18	0	0.00	3	31.12	31.13	-3	15,500	-0.02%
2021/02/17	1	30.91	4.2	31.00	31.00	-3.2	15,543	-0.02%
2021/02/05	0	0.00	1	30.60	30.55	-1	15,356	-0.01%
2021/02/04	2	30.51	5	30.46	30.51	-3	15,473	-0.02%
2021/02/02	0	0.00	2	30.54	30.50	-2	15,854	-0.01%
2021/02/01	1.2	30.16	0	0.00	30.25	1.2	16,075	0.01%
2021/01/29	1	30.55	0	0.00	30.26	1	16,246	0.01%
2021/01/28	0	0.00	3	30.62	30.72	-3	16,201	-0.02%
2021/01/27	9	30.97	2	30.94	30.95	7	16,259	0.04%
2021/01/26	0	0.00	2	30.78	30.68	-2	16,164	-0.01%
2021/01/25	4	30.77	5	30.69	30.83	-1	16,491	-0.01%
2021/01/22	0	0.00	4	30.35	30.53	-4	16,841	-0.02%
2021/01/21	1	30.35	14	30.36	30.30	-13	17,518	-0.07%
2021/01/20	12.6	30.45	0	0.00	30.25	12.6	19,146	0.07%
2021/01/19	1	30.76	0	0.00	30.74	1	19,403	0.01%
2021/01/18	6	30.51	0	0.00	30.61	6	19,634	0.03%
2021/01/15	0	0.00	1	31.05	30.79	-1	19,548	-0.01%
2021/01/14	1	30.99	4	30.97	30.92	-3	19,520	-0.02%
2021/01/13	0	0.00	26	30.63	30.69	-26	19,429	-0.13%
2021/01/12	1	30.50	2	30.39	30.35	-1	19,254	-0.01%
2021/01/11	1	30.50	0	0.00	30.61	1	19,281	0.01%
2021/01/08	1	30.44	6	30.38	30.46	-5	19,283	-0.03%
2021/01/07	0	0.00	11	30.18	30.22	-11	19,236	-0.06%
2021/01/06	1	29.93	10	30.08	30.00	-9	18,861	-0.05%
2021/01/05	0	0.00	13	29.98	30.02	-13	18,702	-0.07%
2021/01/04	0	0.00	5	29.95	29.94	-5	18,639	-0.03%
2020/12/31	0	0.00	5	29.89	29.95	-5	18,552	-0.03%
2020/12/30	1	29.78	2	29.71	29.78	-1	18,338	-0.01%
2020/12/29	18	29.68	10	29.70	29.67	8	18,326	0.04%
2020/12/28	4	29.65	3	29.70	29.75	1	18,329	0.01%
2020/12/25	0	0.00	5	29.50	29.51	-5	18,165	-0.03%
2020/12/24	3	29.49	0	0.00	29.48	3	18,085	0.02%
2020/12/23	13	29.39	10	29.36	29.42	3	18,156	0.02%
2020/12/22	2	29.49	3	29.53	29.43	-1	18,606	-0.01%
2020/12/21	1.2	29.50	1	29.57	29.60	0.2	19,258	0.00%
2020/12/18	3.3	29.61	0	0.00	29.61	3.3	19,328	0.02%
2020/12/17	0	0.00	11	29.69	29.66	-11	19,561	-0.06%
2020/12/16	0	0.00	1	29.63	29.80	-1	19,561	-0.01%
2020/12/15	14.1	29.54	1	29.51	29.51	13.1	19,488	0.07%
2020/12/14	0	0.00	2	29.85	29.82	-2	19,302	-0.01%
2020/12/11	5	29.81	1	29.95	29.81	4	19,359	0.02%
2020/12/10	1	29.99	0	0.00	29.94	1	19,265	0.01%
2020/12/09	12	30.15	26	30.05	30.14	-14	19,097	-0.07%
2020/12/08	2	29.91	2	29.92	29.90	0	18,695	0.00%
2020/12/07	4	29.76	5	29.86	29.85	-1	18,414	-0.01%
2020/12/04	2	29.64	16	29.62	29.68	-14	18,251	-0.08%
2020/12/03	2.3	29.51	1	29.50	29.45	1.3	18,137	0.01%
2020/12/02	11	29.41	9	29.36	29.44	2	18,138	0.01%
2020/12/01	2	29.35	3	29.32	29.35	-1	18,131	-0.01%
2020/11/30	11	29.42	31	29.40	29.35	-20	18,213	-0.11%
2020/11/27	0	0.00	28	29.23	29.32	-28	18,098	-0.15%
2020/11/26	1	29.13	0	0.00	29.15	1	18,010	0.01%
2020/11/25	5	29.04	7	29.08	29.01	-2	18,006	-0.01%
2020/11/24	3	29.14	5	29.16	29.11	-2	17,904	-0.01%
2020/11/19	4	28.87	0	0.00	28.86	4	18,118	0.02%
2020/11/18	1	28.85	1	28.85	28.90	0	18,250	0.00%
2020/11/17	4	28.80	5	28.81	28.81	-1	18,455	-0.01%
2020/11/16	3.9	28.78	0	0.00	28.80	3.9	19,178	0.02%
2020/11/13	13	28.39	0	0.00	28.53	13	18,963	0.07%
2020/11/12	9	28.49	0.7	28.45	28.40	8.3	18,920	0.04%
2020/11/11	0	0.00	10	28.45	28.50	-10	18,920	-0.05%
2020/11/10	5	28.37	0	0.00	28.29	5	18,893	0.03%
2020/11/09	1	28.41	74.3	28.43	28.40	-73.3	18,592	-0.39%
2020/11/06	3	28.20	1	28.20	28.19	2	18,420	0.01%
2020/11/05	1.2	28.16	0	0.00	28.12	1.2	18,259	0.01%
2020/11/03	2	27.98	0	0.00	28.01	2	18,058	0.01%
2020/11/02	20.2	27.71	2	27.61	27.72	18.2	17,951	0.10%
2020/10/30	20	27.85	0	0.00	27.80	20	17,737	0.11%
2020/10/29	31.8	27.86	0	0.00	27.98	31.8	17,214	0.18%
2020/10/28	61	28.31	10	28.16	28.19	51	16,451	0.31%
2020/10/27	0.2	29.66	34	29.61	29.69	-33.8	14,985	-0.23%
2020/10/26	7	29.68	0	0.00	29.69	7	14,571	0.05%
2020/10/23	6	29.63	20	29.62	29.63	-14	14,243	-0.10%
2020/10/22	3	29.53	0	0.00	29.59	3	14,252	0.02%
2020/10/21	7.2	29.66	0	0.00	29.59	7.2	14,117	0.05%
2020/10/20	6	29.62	4	29.60	29.64	2	13,965	0.01%
2020/10/16	8	29.57	0	0.00	29.56	8	14,557	0.05%
2020/10/15	7	29.59	1	29.60	29.69	6	14,581	0.04%
2020/10/14	6	29.76	0	0.00	29.74	6	14,485	0.04%
2020/10/13	4	29.67	1	29.67	29.71	3	14,504	0.02%
2020/10/12	23	29.86	1	29.75	29.74	22	14,442	0.15%
2020/10/07	3	29.64	1	29.65	29.65	2	14,166	0.01%
2020/10/05	6	29.40	0	0.00	29.45	6	14,385	0.04%
2020/09/30	0	0.00	22	29.47	29.48	-22	14,532	-0.15%
2020/09/29	21	29.31	0	0.00	29.40	21	15,005	0.14%
2020/09/25	21	28.95	0	0.00	28.90	21	15,839	0.13%
2020/09/24	6	29.26	1	29.07	29.06	5	15,657	0.03%
2020/09/23	5	29.72	0	0.00	29.70	5	15,278	0.03%
2020/09/22	16	29.84	2	29.65	29.80	14	15,424	0.09%
2020/09/21	2	30.10	0	0.00	30.03	2	15,180	0.01%
2020/09/18	0	0.00	2	30.13	30.20	-2	15,272	-0.01%
2020/09/17	0	0.00	10	30.19	30.23	-10	15,304	-0.07%
2020/09/16	0	0.00	13	30.24	30.25	-13	15,278	-0.09%
2020/09/15	0	0.00	34	30.16	30.10	-34	15,251	-0.22%
2020/09/14	1	29.80	0	0.00	29.98	1	15,378	0.01%
2020/09/11	3	29.77	10	29.76	29.75	-7	15,516	-0.05%
2020/09/10	6	29.87	1	29.89	29.85	5	15,677	0.03%
2020/09/09	6	29.61	1	29.69	29.85	5	15,903	0.03%
2020/09/08	10	29.93	1	29.92	29.97	9	15,932	0.06%
2020/09/07	15	29.97	2	29.96	29.96	13	16,173	0.08%
2020/09/04	31	29.98	0	0.00	30.09	31	16,345	0.19%
2020/09/03	0	0.00	1	30.30	30.25	-1	16,346	-0.01%
2020/09/02	5	30.18	2	30.18	30.14	3	16,374	0.02%
2020/09/01	5	30.05	0	0.00	30.06	5	16,665	0.03%
2020/08/28	1	30.17	0	0.00	30.24	1	17,226	0.01%
2020/08/26	12	30.31	0	0.00	30.43	12	17,808	0.07%
2020/08/25	0	0.00	43	30.43	30.44	-43	17,900	-0.24%
2020/08/21	0	0.00	248	30.04	30.11	-248	17,747	-1.40%	大賣/鉅額交易
2020/08/20	328	29.70	23	29.49	29.79	305	17,584	1.73%	大買/鉅額交易
2020/08/19	1	30.85	5	30.97	30.77	-4	17,106	-0.02%
2020/08/18	3	30.84	1	30.80	30.90	2	17,222	0.01%
2020/08/17	6	30.94	0	0.00	30.96	6	17,405	0.03%
2020/08/13	5	30.34	0	0.00	30.32	5	17,551	0.03%
2020/08/12	12	30.21	1	30.15	30.22	11	17,670	0.06%
2020/08/11	1	30.46	0	0.00	30.35	1	17,800	0.01%
2020/08/10	5	30.61	0	0.00	30.60	5	17,852	0.03%
2020/08/07	3	30.67	5	30.71	30.65	-2	17,963	-0.01%
2020/08/06	0	0.00	2	30.78	30.70	-2	18,123	-0.01%
2020/08/05	0	0.00	4	30.46	30.62	-4	18,150	-0.02%
2020/07/31	0	0.00	9	30.11	30.24	-9	18,362	-0.05%
2020/07/30	0	0.00	14	29.94	29.99	-14	18,199	-0.08%
2020/07/29	1	29.67	1	29.61	29.62	0	18,290	0.00%
2020/07/28	13	29.67	19	29.55	29.46	-6	18,589	-0.03%
2020/07/27	7	29.83	5	29.93	29.84	2	18,958	0.01%
2020/07/24	1	29.85	0	0.00	29.85	1	19,177	0.01%
2020/07/23	0	0.00	3	30.08	30.17	-3	19,226	-0.02%
2020/07/22	0.1	29.92	5	29.96	29.97	-4.9	19,001	-0.03%
2020/07/21	2	29.79	5	29.80	29.84	-3	18,618	-0.02%
2020/07/20	5	29.47	30	29.50	29.55	-25	18,471	-0.14%
2020/07/16	3	29.64	5	29.67	29.63	-2	18,912	-0.01%
2020/07/15	2	29.61	0	0.00	29.53	2	19,020	0.01%
2020/07/14	0	0.00	40	29.63	29.58	-40	19,474	-0.21%
2020/07/10	27	29.50	0.1	29.53	29.52	26.9	20,111	0.13%
2020/07/09	0	0.00	22	29.94	29.74	-22	20,149	-0.11%
2020/07/08	20	29.76	4	29.74	29.72	16	20,104	0.08%
2020/07/07	5	29.56	0	0.00	29.43	5	19,758	0.03%
2020/07/06	1	29.80	15	29.73	29.83	-14	19,831	-0.07%
2020/07/03	1	29.33	11	29.33	29.33	-10	19,848	-0.05%
2020/07/02	0	0.00	5	29.04	29.09	-5	19,919	-0.03%
2020/07/01	0	0.00	12	28.83	28.79	-12	19,835	-0.06%
2020/06/29	12	28.44	1	28.40	28.51	11	19,944	0.06%
2020/06/23	1	28.55	0	0.00	28.54	1	20,752	0.00%
2020/06/22	9	28.48	0	0.00	28.48	9	21,173	0.04%
2020/06/19	3	28.57	2	28.56	28.56	1	21,935	0.00%
2020/06/18	2	28.49	2	28.50	28.55	0	22,217	0.00%
2020/06/17	23	28.50	2	28.45	28.46	21	22,778	0.09%
2020/06/16	3	28.38	0	0.00	28.45	3	23,966	0.01%
2020/06/15	6	28.26	1	28.19	28.13	5	25,896	0.02%
2020/06/12	3	28.00	83	28.01	28.29	-80	26,870	-0.30%
2020/06/11	10	28.65	5	28.50	28.43	5	28,066	0.02%
2020/06/10	3	28.86	1	28.83	28.86	2	29,208	0.01%
2020/06/08	3	28.89	10	28.88	28.88	-7	33,932	-0.02%
2020/06/05	11	28.74	23	28.80	28.80	-12	34,209	-0.04%
2020/06/04	1	28.56	12	28.66	28.67	-11	34,954	-0.03%
2020/06/03	0	0.00	16	28.42	28.48	-16	36,194	-0.04%
2020/06/02	1	28.18	1	28.19	28.17	0	36,074	0.00%
2020/06/01	0	0.00	80.1	28.02	28.05	-80.1	36,099	-0.22%
2020/05/28	36	27.83	3	27.87	27.90	33	36,417	0.09%
2020/05/27	5	27.86	1	27.89	27.85	4	36,930	0.01%
2020/05/26	1	27.84	53	27.76	27.82	-52	37,686	-0.14%
2020/05/25	4	27.50	0	0.00	27.50	4	37,769	0.01%
2020/05/22	16	27.51	1	27.55	27.45	15	37,724	0.04%
2020/05/21	6	27.65	6	27.57	27.63	0	37,673	0.00%
2020/05/20	2	27.49	3	27.49	27.48	-1	37,414	0.00%
2020/05/19	5	27.39	1	27.42	27.43	4	37,371	0.01%
2020/05/18	22	27.23	1	27.22	27.25	21	37,373	0.06%
2020/05/15	4	27.43	3	27.43	27.43	1	37,286	0.00%
2020/05/14	2	27.56	23	27.64	27.48	-21	37,309	-0.06%
2020/05/13	2	27.53	15	27.56	27.75	-13	37,221	-0.03%
2020/05/12	3	27.55	4	27.54	27.55	-1	37,202	0.00%
2020/05/11	3	27.67	0	0.00	27.66	3	37,225	0.01%
2020/05/08	12	27.50	20	27.64	27.50	-8	37,125	-0.02%
2020/05/07	1	27.40	6	27.48	27.40	-5	37,179	-0.01%
2020/05/06	10	27.30	1	27.32	27.32	9	37,098	0.02%
2020/05/05	3	27.30	16	27.22	27.33	-13	37,146	-0.03%
2020/05/04	23	26.99	12	26.94	27.09	11	37,105	0.03%
2020/04/30	2	27.28	12	27.42	27.46	-10	36,925	-0.03%
2020/04/29	6	27.08	14	27.09	27.07	-8	37,079	-0.02%
2020/04/28	1	26.91	7	26.90	26.91	-6	37,392	-0.02%
2020/04/27	15	26.74	37	26.66	26.79	-22	39,171	-0.06%
2020/04/24	7	26.32	0	0.00	26.33	7	38,889	0.02%
2020/04/23	0	0.00	1	26.34	26.34	-1	38,981	0.00%
2020/04/22	4.2	25.80	2	25.90	26.23	2.2	38,900	0.01%
2020/04/21	11.1	26.19	10	26.33	26.10	1.1	38,703	0.00%
2020/04/20	0	0.00	8	26.47	26.60	-8	38,276	-0.02%
2020/04/17	19	26.71	8	26.76	26.50	11	38,143	0.03%
2020/04/16	5	26.43	0	0.00	26.44	5	37,641	0.01%
2020/04/15	36	26.33	8	26.36	26.47	28	37,489	0.07%
2020/04/14	1	25.91	14	25.98	26.05	-13	37,155	-0.03%
2020/04/13	20	25.74	2.3	25.75	25.68	17.7	37,244	0.05%
2020/04/10	5	25.71	15	25.72	25.73	-10	37,181	-0.03%
2020/04/09	8	25.82	3	25.69	25.65	5	37,221	0.01%
2020/04/08	1	25.69	17	25.55	25.77	-16	36,867	-0.04%
2020/04/07	3	25.19	7	25.24	25.22	-4	36,353	-0.01%
2020/04/06	4	24.73	3	24.67	24.84	1	36,110	0.00%
2020/04/01	1	24.48	0	0.00	24.52	1	35,797	0.00%
2020/03/31	1	24.51	10	24.61	24.49	-9	35,582	-0.03%
2020/03/30	1	23.97	1	24.29	24.32	0	35,350	0.00%
2020/03/27	6	24.59	11	24.79	24.35	-5	35,016	-0.01%
2020/03/26	2	24.05	11	24.01	24.26	-9	34,321	-0.03%
2020/03/25	8	24.27	9	24.23	24.09	-1	33,888	0.00%
2020/03/24	10	23.34	5	23.39	23.38	5	33,068	0.02%
2020/03/23	18	22.46	2	22.55	22.49	16	32,600	0.05%
2020/03/20	13	22.95	22	23.09	23.28	-9	31,861	-0.03%
2020/03/19	63.1	22.08	5	22.88	21.85	58.1	30,566	0.19%
2020/03/18	49	23.59	0	0.00	23.29	49	28,445	0.17%
2020/03/17	64	23.72	0	0.00	23.67	64	27,264	0.23%
2020/03/16	35	24.76	21	25.00	24.41	14	25,639	0.05%
2020/03/13	44	24.24	0	0.00	25.29	44	24,153	0.18%
2020/03/12	56.1	25.93	4	25.98	25.93	52.1	21,637	0.24%
2020/03/11	3	27.09	0	0.00	26.97	3	19,241	0.02%
2020/03/10	35	26.95	0	0.00	27.25	35	18,794	0.19%
2020/03/09	64.2	27.34	4	27.43	27.25	60.2	17,707	0.34%
2020/03/06	3	27.85	0	0.00	27.88	3	16,214	0.02%
2020/03/05	1	28.03	0	0.00	28.10	1	16,065	0.01%
2020/03/04	3	27.81	0	0.00	27.86	3	16,235	0.02%
2020/03/03	5	27.98	0	0.00	27.93	5	15,926	0.03%
2020/03/02	25.1	27.68	2	27.70	27.75	23.1	15,541	0.15%
2020/02/27	9	28.03	0	0.00	27.90	9	14,821	0.06%
2020/02/26	3	28.36	0	0.00	28.30	3	13,985	0.02%
2020/02/25	0	0.00	10	28.59	28.67	-10	13,480	-0.07%
2020/02/24	0	0.00	1	28.69	28.70	-1	13,484	-0.01%
2020/02/20	3	28.92	1	29.01	28.93	2	13,388	0.01%
2020/02/19	2	28.94	4	28.91	28.96	-2	13,416	-0.01%
2020/02/18	2	28.80	0	0.00	28.80	2	13,342	0.01%
2020/02/17	0	0.00	1	28.83	28.80	-1	13,204	-0.01%
2020/02/13	1	28.65	1	28.74	28.64	0	12,980	0.00%
2020/02/12	6	28.48	2	28.48	28.56	4	13,444	0.03%
2020/02/11	2	28.27	8	28.27	28.34	-6	13,351	-0.04%
2020/02/10	1	28.08	0	0.00	28.14	1	13,445	0.01%
2020/02/07	1	28.23	20	28.28	28.23	-19	13,453	-0.14%
2020/02/06	3	28.31	18	28.37	28.44	-15	13,474	-0.11%
2020/02/05	21	28.10	0	0.00	28.08	21	13,426	0.16%
2020/02/04	22	27.99	16	27.96	28.12	6	13,381	0.04%
2020/02/03	11	27.40	2	27.50	27.74	9	13,397	0.07%
2020/01/31	24	27.88	0	0.00	27.92	24	12,821	0.19%
2020/01/30	80	27.76	3	27.77	27.70	77	12,492	0.62%
2020/01/20	2	29.19	0	0.00	29.19	2	10,664	0.02%
2020/01/17	2	29.17	0	0.00	29.16	2	10,913	0.02%
2020/01/15	0	0.00	2	29.05	29.01	-2	12,641	-0.02%
2020/01/14	0	0.00	2	29.00	29.02	-2	13,051	-0.02%
2020/01/13	10	28.79	0	0.00	28.84	10	13,473	0.07%
2020/01/10	0	0.00	5	28.70	28.69	-5	13,569	-0.04%
2020/01/08	13	28.54	0	0.00	28.50	13	13,583	0.10%
2020/01/07	1	28.68	6	28.66	28.69	-5	13,478	-0.04%
2020/01/06	15	28.99	4	29.01	28.96	11	13,221	0.08%
2020/01/03	0	0.00	7	29.14	29.18	-7	13,373	-0.05%
2019/12/31	0	0.00	1	29.00	28.97	-1	13,889	-0.01%
2019/12/30	0	0.00	7	28.97	29.00	-7	13,762	-0.05%
2019/12/27	0	0.00	3	28.90	28.90	-3	13,551	-0.02%
2019/12/24	0	0.00	2	28.75	28.74	-2	13,535	-0.01%
2019/12/23	7	28.73	0	0.00	28.72	7	13,547	0.05%
2019/12/19	9	28.72	0	0.00	28.69	9	13,545	0.07%
2019/12/18	1	28.77	0	0.00	28.77	1	13,651	0.01%
2019/12/17	6	28.66	0	0.00	28.71	6	13,549	0.04%
2019/12/16	2	28.58	4	28.56	28.57	-2	13,469	-0.01%
2019/12/13	0	0.00	2	28.41	28.37	-2	13,377	-0.01%
2019/12/12	2	28.32	0	0.00	28.31	2	13,384	0.01%
2019/12/10	2	28.14	0	0.00	28.14	2	13,446	0.01%
2019/12/09	1	28.20	0	0.00	28.21	1	13,528	0.01%
2019/12/06	2	28.19	0	0.00	28.13	2	13,516	0.01%
2019/12/04	0	0.00	1	27.86	27.88	-1	13,511	-0.01%
2019/12/02	3	27.59	0	0.00	27.65	3	13,797	0.02%
2019/11/29	12	27.82	3	27.82	27.75	9	13,635	0.07%
2019/11/28	0.2	28.06	1	28.02	28.03	-0.8	13,452	-0.01%
2019/11/27	1	28.05	12	28.02	28.04	-11	13,666	-0.08%
2019/11/26	4	28.05	1	28.04	28.06	3	13,631	0.02%
2019/11/25	0	0.00	2	28.03	27.99	-2	13,586	-0.01%
2019/11/22	1	28.00	0	0.00	28.01	1	13,516	0.01%
2019/11/21	2.4	27.91	0	0.00	28.00	2.4	13,703	0.02%
2019/11/20	8	28.11	0	0.00	28.09	8	13,558	0.06%
2019/11/18	2	28.04	0	0.00	28.05	2	13,457	0.01%
2019/11/15	8	27.85	8	27.87	27.88	0	13,347	0.00%
2019/11/14	4	27.81	3	27.80	27.83	1	13,300	0.01%
2019/11/13	1	27.72	0	0.00	27.79	1	13,284	0.01%
2019/11/11	12	27.52	0	0.00	27.50	12	13,273	0.09%
2019/11/07	9	27.78	0	0.00	27.80	9	12,608	0.07%
2019/11/06	12	27.83	10	28.00	27.93	2	12,524	0.02%
2019/11/05	3	27.99	0	0.00	28.03	3	12,445	0.02%
2019/11/04	1	27.75	4	27.71	27.84	-3	12,571	-0.02%
2019/11/01	2	27.50	3	27.56	27.63	-1	12,668	-0.01%
2019/10/31	9	27.60	1	27.61	27.58	8	12,802	0.06%
2019/10/30	5	27.61	0	0.00	27.65	5	12,593	0.04%
2019/10/29	15	27.63	5	27.61	27.62	10	12,476	0.08%
2019/10/28	12	27.71	0	0.00	27.70	12	12,149	0.10%
2019/10/25	1	27.77	10	27.66	27.60	-9	11,944	-0.08%
2019/10/24	2.1	27.61	0	0.00	27.65	2.1	11,625	0.02%
2019/10/23	34	27.46	7	27.55	27.54	27	11,355	0.24%
2019/10/21	12	28.92	2	28.94	28.95	10	9,478	0.11%
2019/10/18	1	28.84	0	0.00	28.82	1	8,991	0.01%
2019/10/17	2	28.67	35	28.64	28.70	-33	8,831	-0.37%
2019/10/16	1	28.51	40	28.51	28.51	-39	8,735	-0.45%
2019/10/15	1	28.50	0	0.00	28.45	1	8,666	0.01%
2019/10/14	12	28.53	7	28.57	28.52	5	8,593	0.06%
2019/10/09	5	28.31	1	28.32	28.28	4	8,581	0.05%
2019/10/08	6	28.43	0	0.00	28.44	6	8,493	0.07%
2019/10/07	24	28.42	0	0.00	28.42	24	8,511	0.28%
2019/10/03	3	28.10	0	0.00	28.12	3	7,926	0.04%
2019/09/27	1	27.88	0	0.00	27.88	1	7,986	0.01%
2019/09/26	0	0.00	1	28.27	28.15	-1	7,928	-0.01%
2019/09/25	1	28.21	0	0.00	28.20	1	7,983	0.01%
2019/09/24	0	0.00	2	28.32	28.33	-2	8,100	-0.02%
2019/09/23	0	0.00	1	28.11	28.12	-1	8,000	-0.01%
2019/09/18	10	28.05	1	28.05	28.05	9	7,862	0.11%
2019/09/06	0	0.00	11	27.88	27.83	-11	7,701	-0.14%
2019/09/05	11	27.76	0	0.00	27.71	11	7,572	0.15%
2019/09/03	0	0.00	1	27.50	27.40	-1	7,314	-0.01%
2019/09/02	0	0.00	1	27.38	27.44	-1	7,237	-0.01%
2019/08/30	4	27.25	1	27.31	27.25	3	7,220	0.04%
2019/08/26	3	26.80	0	0.00	26.88	3	7,350	0.04%
2019/08/23	1	27.02	0	0.00	27.02	1	7,298	0.01%
2019/08/22	2	27.00	0	0.00	27.02	2	7,477	0.03%
2019/08/21	0	0.00	1	27.08	27.05	-1	7,546	-0.01%
2019/08/20	0	0.00	25	27.07	27.07	-25	7,787	-0.32%
2019/08/19	0	0.00	1	27.07	27.03	-1	8,017	-0.01%
2019/08/16	0	0.00	2	26.87	26.95	-2	8,497	-0.02%
2019/08/15	1	26.77	2	26.71	26.82	-1	8,632	-0.01%
2019/08/14	1	26.93	0	0.00	26.93	1	8,821	0.01%
2019/08/12	1	26.89	0	0.00	26.90	1	9,379	0.01%
2019/08/08	0	0.00	1	26.50	26.56	-1	9,580	-0.01%
2019/08/07	1	26.51	2	26.52	26.43	-1	9,640	-0.01%
2019/08/06	22	26.25	0	0.00	26.52	22	9,836	0.22%
2019/08/05	2	26.69	4	26.80	26.60	-2	9,910	-0.02%
2019/08/02	11	26.92	0	0.00	26.85	11	9,881	0.11%
2019/08/01	4	27.07	0	0.00	27.10	4	9,867	0.04%
2019/07/31	5	27.13	0	0.00	27.20	5	9,844	0.05%
2019/07/30	0	0.00	1	27.27	27.29	-1	9,832	-0.01%
2019/07/29	5	27.37	0	0.00	27.37	5	9,985	0.05%
2019/07/26	1	27.40	2	27.41	27.40	-1	10,002	-0.01%
2019/07/25	1	27.35	5	27.34	27.47	-4	9,973	-0.04%
2019/07/23	0	0.00	1	27.22	27.24	-1	9,743	-0.01%
2019/07/22	0	0.00	3	27.11	27.11	-3	9,640	-0.03%
2019/07/19	5	27.13	0	0.00	27.06	5	9,632	0.05%
2019/07/17	13	27.16	4	27.17	27.14	9	9,614	0.09%
2019/07/16	5	27.29	3	27.31	27.26	2	9,616	0.02%
2019/07/15	5	27.14	2	27.20	27.21	3	9,580	0.03%
2019/07/12	0	0.00	8	27.20	27.16	-8	9,519	-0.08%
2019/07/11	0	0.00	3	27.17	27.11	-3	9,417	-0.03%
2019/07/10	0	0.00	2	26.91	26.95	-2	9,359	-0.02%
2019/07/09	5	26.87	0	0.00	26.87	5	9,354	0.05%
2019/07/05	1	26.98	0	0.00	26.99	1	9,410	0.01%
2019/07/04	0	0.00	4	26.98	26.93	-4	9,405	-0.04%
2019/07/03	1	26.87	0	0.00	26.78	1	9,587	0.01%
2019/07/02	0	0.00	9	26.96	26.96	-9	9,637	-0.09%
2019/07/01	0	0.00	10	26.93	26.95	-10	9,701	-0.10%
2019/06/27	7	26.61	20	26.61	26.61	-13	9,642	-0.13%
2019/06/25	2	26.46	0	0.00	26.47	2	9,602	0.02%
2019/06/21	1	26.61	1	26.65	26.52	0	9,504	0.00%
2019/06/20	5	26.58	1	26.60	26.61	4	9,474	0.04%
2019/06/18	0	0.00	3	26.06	26.06	-3	9,486	-0.03%
2019/06/13	4	25.99	0	0.00	26.01	4	9,632	0.04%
2019/06/12	0	0.00	1	26.06	26.10	-1	9,561	-0.01%
2019/06/10	10	25.93	0	0.00	25.99	10	9,429	0.11%
2019/06/06	2	25.64	0	0.00	25.69	2	9,425	0.02%
2019/06/03	1	25.61	0	0.00	25.84	1	9,261	0.01%
2019/05/31	0	0.00	40	25.82	25.94	-40	9,166	-0.44%
2019/05/30	1	25.51	0	0.00	25.58	1	9,109	0.01%
2019/05/29	6	25.35	0	0.00	25.39	6	9,105	0.07%
2019/05/28	1	25.41	0	0.00	25.50	1	9,002	0.01%
2019/05/27	55	25.42	0	0.00	25.45	55	9,012	0.61%
2019/05/24	1	25.43	0	0.00	25.44	1	8,978	0.01%
2019/05/23	6	25.43	0	0.00	25.44	6	8,938	0.07%
2019/05/22	1	25.80	0	0.00	25.79	1	8,554	0.01%
2019/05/20	3	25.67	0	0.00	25.70	3	8,317	0.04%
2019/05/17	18	25.71	0	0.00	25.70	18	8,142	0.22%
2019/05/16	13	26.04	0	0.00	25.92	13	7,872	0.17%
2019/05/14	7	26.01	1	25.66	26.07	6	7,656	0.08%
2019/05/13	6	26.14	0	0.00	26.09	6	7,409	0.08%
2019/05/10	8	26.48	0	0.00	26.55	8	7,083	0.11%
2019/05/09	2	26.98	0	0.00	26.74	2	6,862	0.03%
2019/05/06	4	27.12	0	0.00	27.08	4	6,968	0.06%
2019/05/02	0	0.00	1	27.40	27.40	-1	6,805	-0.01%
2019/04/30	1	27.21	0	0.00	27.35	1	6,847	0.01%
2019/04/29	1	27.35	1	27.44	27.35	0	6,855	0.00%
2019/04/26	5	27.51	1	27.50	27.52	4	6,893	0.06%
2019/04/24	2	27.54	5	27.49	27.57	-3	6,904	-0.04%
2019/04/18	1	27.14	0	0.00	27.14	1	6,739	0.01%
2019/04/17	0	0.00	1	27.47	27.44	-1	6,701	-0.01%
2019/04/16	0	0.00	9	27.17	27.25	-9	6,569	-0.14%
2019/04/12	0	0.00	3	26.80	26.76	-3	6,639	-0.05%
2019/04/10	1	26.92	0	0.00	26.97	1	6,895	0.01%
2019/04/09	1	26.97	1	27.04	27.02	0	6,835	0.00%
2019/04/08	0	0.00	1	26.92	26.93	-1	6,633	-0.02%
2019/04/03	0	0.00	1	26.71	26.73	-1	6,721	-0.01%
2019/04/01	2	26.58	0	0.00	26.51	2	6,747	0.03%
2019/03/29	0	0.00	1	26.32	26.40	-1	6,645	-0.02%
2019/03/28	4	26.26	0	0.00	26.24	4	6,603	0.06%
2019/03/27	2	26.27	0	0.00	26.28	2	6,599	0.03%
2019/03/21	0	0.00	1	26.35	26.37	-1	6,637	-0.02%
2019/03/20	0	0.00	1	26.21	26.20	-1	6,477	-0.02%
2019/03/19	0	0.00	1	26.24	26.22	-1	6,474	-0.02%
2019/03/18	1	26.03	2	26.08	26.13	-1	6,282	-0.02%
2019/03/11	2	25.84	0	0.00	25.89	2	6,398	0.03%
2019/03/05	2	26.01	0	0.00	26.00	2	6,424	0.03%
2019/03/04	1	25.97	2	26.11	26.12	-1	6,359	-0.02%
2019/02/27	0	0.00	7	25.96	25.96	-7	6,190	-0.11%
2019/02/26	0	0.00	1	26.30	26.18	-1	6,134	-0.02%
2019/02/25	0	0.00	1	26.08	26.13	-1	6,036	-0.02%
2019/02/22	1	25.89	8	25.90	25.90	-7	5,846	-0.12%
2019/02/21	0	0.00	2	25.84	25.84	-2	5,647	-0.04%
2019/02/20	0	0.00	22	25.62	25.74	-22	5,522	-0.40%
2019/02/19	0	0.00	5	25.56	25.52	-5	5,357	-0.09%
2019/02/18	1	25.61	2	25.58	25.52	-1	5,339	-0.02%
2019/02/14	0	0.00	1	25.45	25.43	-1	5,240	-0.02%
2019/02/13	2	25.34	0	0.00	25.42	2	5,182	0.04%
2019/02/12	0	0.00	2	25.24	25.26	-2	5,100	-0.04%
2019/02/11	0	0.00	1	25.08	24.99	-1	4,965	-0.02%
2019/01/30	0	0.00	10	25.00	24.92	-10	4,909	-0.20%
2019/01/28	0	0.00	5	25.03	25.01	-5	4,903	-0.10%
2019/01/25	0	0.00	1	24.86	24.90	-1	4,787	-0.02%
2019/01/24	0	0.00	2	24.57	24.55	-2	4,632	-0.04%
2019/01/21	2	24.55	0	0.00	24.51	2	4,849	0.04%
2019/01/18	0	0.00	1	24.42	24.39	-1	5,011	-0.02%
2019/01/15	0	0.00	5	24.14	24.13	-5	6,020	-0.08%
2019/01/11	0	0.00	1	24.08	24.04	-1	6,239	-0.02%
2019/01/09	0	0.00	25	24.08	24.05	-25	6,401	-0.39%
2019/01/07	11	23.70	0	0.00	23.73	11	6,725	0.16%
2019/01/04	1.1	23.23	0	0.00	23.40	1.1	7,051	0.02%
2018/12/27	5	24.00	10	24.01	23.91	-5	8,621	-0.06%
2018/12/26	3	23.75	0	0.00	23.72	3	8,759	0.03%
2018/12/25	12	23.89	0	0.00	23.97	12	8,686	0.14%
2018/12/24	2	24.18	0	0.00	24.18	2	8,487	0.02%
2018/12/22	1	24.16	0	0.00	24.17	1	8,472	0.01%
2018/12/18	2	24.00	0	0.00	24.03	2	8,463	0.02%
2018/12/17	3	24.24	0	0.00	24.31	3	8,215	0.04%
2018/12/13	2	24.37	0	0.00	24.39	2	8,152	0.02%
2018/12/12	1	24.26	0	0.00	24.32	1	8,220	0.01%
2018/12/10	2	24.06	0	0.00	24.07	2	8,351	0.02%
2018/12/06	26	24.21	0	0.00	24.19	26	8,290	0.31%
2018/12/05	4	24.52	0	0.00	24.60	4	8,209	0.05%
2018/12/04	0	0.00	6	24.88	24.82	-6	8,447	-0.07%
2018/12/03	0	0.00	25	24.79	24.89	-25	8,500	-0.29%
2018/11/29	0	0.00	1	24.44	24.38	-1	8,342	-0.01%
2018/11/23	5	23.97	0	0.00	23.94	5	8,256	0.06%
2018/11/22	1	24.11	0	0.00	23.98	1	8,224	0.01%
2018/11/21	3	23.94	0	0.00	24.14	3	8,179	0.04%
2018/11/20	6	24.25	0	0.00	24.17	6	8,126	0.07%
2018/11/19	1	24.40	0	0.00	24.40	1	8,079	0.01%
2018/11/15	5	24.18	0	0.00	24.22	5	8,043	0.06%
2018/11/13	15	23.73	17	24.01	24.12	-2	8,005	-0.02%
2018/11/12	1	24.20	0	0.00	24.18	1	7,914	0.01%
2018/11/09	4	24.17	0	0.00	24.21	4	7,901	0.05%
2018/11/08	0	0.00	4	24.37	24.37	-4	7,862	-0.05%
2018/11/07	0	0.00	22	24.18	24.21	-22	7,823	-0.28%
2018/11/06	1	24.03	0	0.00	24.08	1	7,809	0.01%
2018/11/05	11	24.16	0	0.00	24.18	11	7,756	0.14%
2018/11/02	10	24.20	2	24.12	24.18	8	7,715	0.10%
2018/10/30	3	23.40	0	0.00	23.42	3	7,572	0.04%
2018/10/29	2	23.30	0	0.00	23.34	2	7,528	0.03%
2018/10/26	14	23.45	0	0.00	23.43	14	7,385	0.19%
2018/10/25	1.1	23.62	0	0.00	23.59	1.1	7,185	0.02%
2018/10/24	3	24.00	0	0.00	24.12	3	6,901	0.04%
2018/10/23	14	24.11	0	0.00	24.13	14	6,812	0.21%
2018/10/18	2	25.51	0	0.00	25.54	2	6,234	0.03%
2018/10/17	0	0.00	1	25.61	25.51	-1	6,223	-0.02%
2018/10/15	1	25.25	0	0.00	25.18	1	5,996	0.02%
2018/10/12	13	25.07	0	0.00	25.26	13	5,746	0.23%
2018/10/11	41	24.95	0	0.00	24.91	41	5,427	0.76%
2018/10/09	22	26.22	0	0.00	26.34	22	4,295	0.51%
2018/10/08	8	26.37	0	0.00	26.70	8	3,944	0.20%
2018/10/05	22	26.44	0	0.00	26.43	22	3,543	0.62%
2018/10/04	24	26.73	0	0.00	26.78	24	3,174	0.76%
2018/10/03	15	27.01	0	0.00	26.97	15	3,010	0.50%
2018/10/02	5	27.19	0	0.00	27.20	5	2,889	0.17%
2018/09/26	0	0.00	3	27.37	27.40	-3	3,083	-0.10%
2018/09/14	3	27.40	0	0.00	27.40	3	3,392	0.09%
2018/09/12	7	26.61	0	0.00	26.74	7	3,327	0.21%
2018/09/11	0	0.00	5	26.68	26.78	-5	3,265	-0.15%
2018/09/10	0	0.00	2	26.82	26.67	-2	3,260	-0.06%
2018/08/24	1	27.15	0	0.00	27.20	1	3,211	0.03%
2018/08/16	0	0.00	1	26.91	27.09	-1	3,491	-0.03%
2018/08/10	1	27.53	0	0.00	27.53	1	3,620	0.03%
2018/07/27	0	0.00	40	26.69	26.89	-40	3,450	-1.16%
2018/07/25	0	0.00	2	26.50	26.47	-2	3,187	-0.06%
2018/07/18	0	0.00	6	26.25	26.21	-6	3,264	-0.18%
2018/07/05	37	25.36	0	0.00	25.31	37	3,045	1.21%
2018/07/03	0.1	25.60	0	0.00	25.50	0.1	2,932	0.00%
2018/07/02	0	0.00	1	25.75	25.61	-1	2,896	-0.03%
2018/06/26	4	25.53	0	0.00	25.65	4	2,696	0.15%
2018/06/25	6	25.78	0	0.00	25.78	6	2,557	0.23%
2018/06/07	0	0.00	2	26.76	26.79	-2	2,251	-0.09%
2018/05/22	0	0.00	1	26.41	26.40	-1	1,823	-0.05%
2018/05/21	0	0.00	3	26.27	26.35	-3	1,807	-0.17%
2018/05/14	0	0.00	1	25.69	25.85	-1	1,896	-0.05%
2018/05/11	0	0.00	25	25.53	25.60	-25	1,887	-1.32%
2018/05/10	0	0.00	5	25.51	25.48	-5	1,881	-0.27%
2018/04/30	16	25.15	0	0.00	25.40	16	2,301	0.70%
2018/04/27	3	25.10	0	0.00	25.15	3	2,318	0.13%
2018/04/26	13	25.37	0	0.00	25.23	13	2,349	0.55%
2018/04/25	3	25.36	0	0.00	25.31	3	2,317	0.13%
2018/04/13	0	0.00	4.1	26.00	25.99	-4.1	2,532	-0.16%
2018/04/09	0	0.00	2	25.90	25.95	-2	2,688	-0.07%
2018/03/15	0	0.00	2	26.08	26.11	-2	2,658	-0.08%
2018/03/07	0	0.00	2	25.67	25.70	-2	3,051	-0.07%
2018/02/26	0	0.00	1	25.93	25.98	-1	3,133	-0.03%
2018/02/23	0	0.00	1	25.78	25.80	-1	3,089	-0.03%
2018/02/12	3	25.17	0	0.00	25.15	3	3,108	0.10%
2018/02/07	3	25.38	4	25.36	25.43	-1	3,121	-0.03%
2018/02/06	4	24.56	0	0.00	24.99	4	3,135	0.13%
2018/02/05	1	25.90	0	0.00	26.00	1	3,057	0.03%
2018/01/29	0	0.00	1	26.74	26.80	-1	3,093	-0.03%
2018/01/25	0	0.00	10	26.39	26.45	-10	2,973	-0.34%
2018/01/16	0	0.00	4	25.74	25.80	-4	2,680	-0.15%
2018/01/15	0	0.00	1	25.56	25.65	-1	2,651	-0.04%
2018/01/12	0	0.00	2	25.55	25.54	-2	2,650	-0.08%
2018/01/08	0	0.00	35	25.54	25.57	-35	2,554	-1.37%
2018/01/03	0	0.00	4	25.25	25.31	-4	2,543	-0.16%