元大高股息 (0056)-凱基-永和券商分點個股進出

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
38.32
漲跌
▼0.02
漲幅
-0.05%
成交量
7,165張
產業
上市
3356人加入追蹤

立即追蹤
本地時間:14:30

三大法人
融資融券
八大官股
籌碼集中度
籌碼分析
券商分點買賣
券商分點績效
股權分散表

元大高股息 (0056)籌碼相關－凱基-永和券商分點個股進出

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

凱基-永和券商分點個股進出
凱基-永和券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/30	0	0.00	5	38.33	38.32	-5	29,995	-0.02%
2024/04/29	0	0.00	3.2	38.18	38.34	-3.2	30,224	-0.01%
2024/04/26	1	37.67	0	0.00	37.69	1	30,421	0.00%
2024/04/25	2	37.45	0	0.00	37.51	2	30,629	0.01%
2024/04/24	4.3	37.70	0	0.00	37.85	4.3	31,019	0.01%
2024/04/23	7	37.05	0	0.00	37.12	7	32,830	0.02%
2024/04/22	35.3	37.05	28.1	37.24	36.92	7.3	34,650	0.02%
2024/04/19	62.3	37.36	1.3	37.58	37.27	61	34,860	0.18%
2024/04/18	8.9	38.15	1.5	38.22	38.18	7.4	33,506	0.02%
2024/04/17	15.3	38.67	20	38.60	38.94	-4.7	32,984	-0.01%
2024/04/16	61.7	38.60	1	38.51	38.49	60.7	32,116	0.19%
2024/04/15	50.7	39.66	3.6	39.61	39.62	47.1	30,685	0.15%
2024/04/12	12.2	40.02	0	0.00	39.98	12.2	30,281	0.04%
2024/04/11	24.3	39.92	0	0.00	40.09	24.3	30,433	0.08%
2024/04/10	24	40.19	14.1	40.20	40.20	9.9	30,557	0.03%
2024/04/09	12	39.99	15.9	39.98	39.99	-3.9	31,635	-0.01%
2024/04/08	3.1	39.84	2.1	39.78	39.92	1	31,929	0.00%
2024/04/03	5.3	39.76	5	39.90	39.75	0.3	31,830	0.00%
2024/04/02	0.1	39.89	2.1	39.86	39.88	-2	31,934	-0.01%
2024/04/01	5	39.61	2.1	39.72	39.59	2.9	32,441	0.01%
2024/03/29	4	39.71	13	39.77	39.86	-9	32,753	-0.03%
2024/03/28	8	39.66	3	39.73	39.74	5	32,919	0.02%
2024/03/27	6.1	39.23	3	39.54	39.55	3.1	33,013	0.01%
2024/03/26	4.5	39.07	1.6	39.43	39.24	2.9	33,076	0.01%
2024/03/25	16.6	39.65	2.3	39.86	39.62	14.3	33,059	0.04%
2024/03/22	3.3	39.84	3.2	39.84	39.80	0.1	33,201	0.00%
2024/03/21	0.1	39.80	6.9	39.84	39.93	-6.8	33,133	-0.02%
2024/03/20	3.3	39.76	1.5	39.78	39.63	1.8	33,302	0.01%
2024/03/19	0.2	39.65	5.1	39.63	39.70	-5	33,682	-0.01%
2024/03/18	7.2	39.13	5.1	39.12	39.36	2	34,225	0.01%
2024/03/15	0	0.00	3.7	38.97	39.02	-3.7	34,152	-0.01%
2024/03/14	2.1	38.84	0.6	38.72	38.72	1.5	33,922	0.00%
2024/03/13	3	39.11	8.1	39.08	39.08	-5.1	33,830	-0.01%
2024/03/12	0.2	38.83	2.1	38.71	38.99	-1.9	33,698	-0.01%
2024/03/11	0.5	38.53	0.9	38.45	38.43	-0.4	33,783	0.00%
2024/03/08	3.3	38.77	31.1	38.60	38.45	-27.8	33,669	-0.08%
2024/03/07	1.1	38.70	6	38.79	38.68	-4.9	33,152	-0.01%
2024/03/06	0.2	38.54	31	38.43	38.53	-30.8	32,892	-0.09%
2024/03/05	2.1	37.91	2.6	38.03	38.16	-0.6	32,576	0.00%
2024/03/04	0.2	38.04	19.7	38.05	38.00	-19.5	32,498	-0.06%
2024/03/01	4.3	37.75	0	0.00	37.74	4.3	32,039	0.01%
2024/02/29	4	37.51	31	37.55	37.70	-27	32,168	-0.08%
2024/02/27	4.6	37.47	4.1	37.58	37.51	0.5	32,028	0.00%
2024/02/26	2.3	37.59	8	37.62	37.68	-5.8	31,870	-0.02%
2024/02/23	3	37.66	6	37.79	37.59	-3	31,783	-0.01%
2024/02/22	2	37.57	6	37.59	37.65	-4	32,100	-0.01%
2024/02/21	6	37.31	1	37.34	37.29	5	31,762	0.02%
2024/02/20	0	0.00	14.5	37.35	37.39	-14.5	31,741	-0.05%
2024/02/19	1.1	37.07	15.7	37.11	37.14	-14.6	31,436	-0.05%
2024/02/16	18.5	37.03	5.4	37.14	37.07	13.1	31,677	0.04%
2024/02/15	16.1	36.79	13	36.81	36.86	3.1	31,353	0.01%
2024/02/05	1.1	36.36	6	36.44	36.45	-4.9	30,608	-0.02%
2024/02/01	10	36.27	0	0.00	36.30	10	30,337	0.03%
2024/01/31	1.2	36.24	20	36.16	36.20	-18.9	30,544	-0.06%
2024/01/30	2	36.30	0.6	36.35	36.36	1.4	30,496	0.00%
2024/01/29	0	0.00	1	36.28	36.28	-1	30,526	0.00%
2024/01/26	4.2	36.14	0	0.00	36.07	4.2	30,394	0.01%
2024/01/25	0.1	36.33	0	0.00	36.29	0.1	30,391	0.00%
2024/01/24	6	36.29	0	0.00	36.23	6	30,277	0.02%
2024/01/23	1.1	36.16	0	0.00	36.20	1.1	30,812	0.00%
2024/01/22	3.2	36.06	6.1	36.05	36.14	-2.9	30,686	-0.01%
2024/01/19	6.1	35.32	12	35.32	35.65	-5.9	30,473	-0.02%
2024/01/18	5.1	35.11	0.7	35.06	35.12	4.4	31,058	0.01%
2024/01/17	102.9	35.37	0.1	35.24	35.19	102.8	30,727	0.33%	大買/鉅額交易
2024/01/16	43.4	36.22	2	36.28	36.37	41.4	29,046	0.14%
2024/01/15	46.5	36.46	8.3	36.51	36.42	38.2	27,642	0.14%
2024/01/12	5	36.24	23	36.22	36.33	-18	27,656	-0.07%
2024/01/11	88.3	36.27	15	36.24	36.39	73.3	28,953	0.25%
2024/01/10	6.3	36.25	0	0.00	36.24	6.3	31,275	0.02%
2024/01/09	5.2	36.49	3.2	36.73	36.49	2	32,297	0.01%
2024/01/08	7.2	36.82	0	0.00	36.57	7.2	32,979	0.02%
2024/01/05	16	36.66	2	36.57	36.55	14	33,330	0.04%
2024/01/04	5.4	36.61	6	36.60	36.59	-0.6	33,253	0.00%
2024/01/03	64.3	36.74	2	36.71	36.68	62.3	33,531	0.19%
2024/01/02	25	37.23	2	37.32	37.17	23	32,601	0.07%
2023/12/29	2.1	37.32	27	37.39	37.40	-24.9	32,410	-0.08%
2023/12/28	5	37.36	1.3	37.43	37.33	3.8	32,806	0.01%
2023/12/27	1.1	37.35	13.4	37.31	37.42	-12.3	33,456	-0.04%
2023/12/26	0	0.00	13.4	36.94	37.00	-13.4	33,230	-0.04%
2023/12/25	0	0.00	17.3	36.63	36.65	-17.3	32,781	-0.05%
2023/12/22	2.1	36.33	1.3	36.39	36.37	0.8	32,487	0.00%
2023/12/21	4	36.23	0	0.00	36.33	4	32,461	0.01%
2023/12/20	0	0.00	5.6	36.50	36.57	-5.6	32,376	-0.02%
2023/12/19	8	36.01	0	0.00	36.10	8	32,120	0.02%
2023/12/18	2.3	36.32	12	36.34	36.38	-9.7	32,281	-0.03%
2023/12/15	7.1	36.42	6.8	36.42	36.36	0.3	32,159	0.00%
2023/12/14	1	36.39	3	36.50	36.55	-2	31,933	-0.01%
2023/12/13	0.1	35.95	10.3	35.96	36.06	-10.2	31,472	-0.03%
2023/12/11	0.1	35.46	0	0.00	35.47	0.1	30,849	0.00%
2023/12/08	2	35.47	6	35.44	35.42	-4	30,809	-0.01%
2023/12/07	1.6	35.30	10	35.39	35.25	-8.5	30,780	-0.03%
2023/12/06	3	35.27	2	35.30	35.31	1	31,299	0.00%
2023/12/05	22.1	35.00	25.5	35.02	35.05	-3.4	31,001	-0.01%
2023/12/04	1	35.26	13.6	35.20	35.19	-12.6	30,868	-0.04%
2023/12/01	7	35.05	2	35.12	35.13	5	30,932	0.02%
2023/11/30	10	34.98	0	0.00	35.08	10	30,907	0.03%
2023/11/29	1.3	35.13	1	35.10	35.09	0.3	30,961	0.00%
2023/11/28	3.1	34.77	10.4	34.83	34.90	-7.4	30,789	-0.02%
2023/11/27	7.3	34.85	0	0.00	34.75	7.3	30,758	0.02%
2023/11/24	1	34.97	0.4	35.00	34.94	0.6	30,597	0.00%
2023/11/23	7.1	34.92	0	0.00	34.97	7.1	30,643	0.02%
2023/11/22	9.1	35.00	0.3	35.14	35.05	8.8	30,857	0.03%
2023/11/21	7	35.29	6	35.25	35.30	1	31,044	0.00%
2023/11/20	0	0.00	1	34.80	34.90	-1	31,152	0.00%
2023/11/17	3.1	34.83	27	34.84	34.82	-24	31,201	-0.08%
2023/11/16	2.5	34.73	0	0.00	34.77	2.5	31,282	0.01%
2023/11/15	1	35.10	14	35.12	34.83	-13	31,235	-0.04%
2023/11/14	0.4	34.65	5.3	34.65	34.68	-5	31,232	-0.02%
2023/11/13	1	34.58	1	34.54	34.54	0	31,300	0.00%
2023/11/10	4.3	34.40	0	0.00	34.43	4.3	31,543	0.01%
2023/11/09	17	34.51	3	34.58	34.55	14	31,693	0.04%
2023/11/08	10	34.44	14	34.54	34.54	-4	32,047	-0.01%
2023/11/07	8	34.17	3.7	34.18	34.23	4.3	32,009	0.01%
2023/11/06	15.1	34.11	11	34.11	34.24	4.1	32,783	0.01%
2023/11/03	13.1	33.71	3	33.70	33.69	10.1	32,772	0.03%
2023/11/02	7.3	33.43	8	33.45	33.52	-0.7	33,164	0.00%
2023/11/01	7.2	32.81	8	32.82	32.89	-0.8	33,528	0.00%
2023/10/31	47.9	32.86	0	0.00	32.69	47.9	34,305	0.14%
2023/10/30	1	33.20	0.5	33.29	33.23	0.5	35,099	0.00%
2023/10/27	7	33.10	2	33.30	33.13	5	35,971	0.01%
2023/10/26	62.5	33.03	14.1	33.16	33.10	48.4	37,274	0.13%
2023/10/25	6	33.60	4	33.64	33.62	2	37,595	0.01%
2023/10/24	20.3	33.15	50.5	33.26	33.47	-30.2	38,032	-0.08%
2023/10/23	45.1	33.15	15	33.18	33.08	30.1	38,620	0.08%
2023/10/20	27.5	33.10	21	33.19	33.40	6.5	39,802	0.02%
2023/10/19	31.3	33.52	6.5	33.47	33.65	24.8	41,284	0.06%
2023/10/18	89.7	34.87	13	35.00	34.90	76.7	40,573	0.19%
2023/10/17	71.2	35.39	4	35.27	35.27	67.2	38,508	0.17%
2023/10/16	27.9	35.49	0	0.00	35.52	27.9	38,342	0.07%
2023/10/13	35	35.72	5	35.84	35.72	30	38,793	0.08%
2023/10/12	9	35.89	4	35.94	35.98	5	39,925	0.01%
2023/10/11	16.3	35.82	6	35.87	35.78	10.3	41,376	0.02%
2023/10/06	9.2	35.75	0	0.00	35.79	9.2	42,535	0.02%
2023/10/05	6.1	35.55	2	35.61	35.69	4.1	43,168	0.01%
2023/10/04	11.7	35.19	2	35.30	35.39	9.7	43,474	0.02%
2023/10/03	9	35.77	3.2	35.83	35.60	5.8	43,353	0.01%
2023/10/02	0.1	35.71	22	35.50	35.74	-21.9	43,325	-0.05%
2023/09/28	0.1	35.06	1.3	35.01	35.06	-1.1	43,861	0.00%
2023/09/27	0.2	34.80	4	34.71	34.87	-3.8	44,651	-0.01%
2023/09/26	7.4	34.84	0	0.00	34.76	7.4	45,761	0.02%
2023/09/25	1.3	34.99	3	35.01	35.08	-1.7	46,125	0.00%
2023/09/22	3.2	34.88	13	34.64	34.89	-9.8	46,174	-0.02%
2023/09/21	6.2	34.59	12	34.67	34.70	-5.8	46,266	-0.01%
2023/09/20	4.2	35.08	3	35.21	35.05	1.2	45,945	0.00%
2023/09/19	1.2	35.26	2	35.16	35.14	-0.8	46,493	0.00%
2023/09/18	2.5	35.33	0	0.00	35.31	2.5	46,664	0.01%
2023/09/15	5.5	35.55	4	35.53	35.58	1.5	46,803	0.00%
2023/09/14	2	35.12	13.8	35.23	35.31	-11.8	46,953	-0.03%
2023/09/13	7	34.81	0	0.00	34.86	7	47,064	0.01%
2023/09/12	5	34.70	1	34.92	34.80	4	47,518	0.01%
2023/09/11	9.2	34.79	18	35.00	34.79	-8.8	48,056	-0.02%
2023/09/08	2	35.41	1	35.36	35.42	1	47,956	0.00%
2023/09/07	0.1	35.48	1.5	35.52	35.45	-1.4	48,886	0.00%
2023/09/06	10.1	35.60	20	35.60	35.60	-9.9	49,568	-0.02%
2023/09/05	0.1	35.42	2	35.39	35.43	-1.9	49,852	0.00%
2023/09/04	3.2	35.11	25.8	35.20	35.27	-22.6	50,141	-0.05%
2023/09/01	0.2	35.32	1.2	35.29	35.12	-1	50,299	0.00%
2023/08/31	1	35.20	0	0.00	35.31	1	50,522	0.00%
2023/08/30	4	35.36	3	35.51	35.35	1	50,824	0.00%
2023/08/29	17.3	35.10	1	35.16	35.16	16.3	51,337	0.03%
2023/08/28	6	35.04	18	34.98	35.06	-12	51,398	-0.02%
2023/08/25	12.5	35.30	0	0.00	35.14	12.5	51,319	0.02%
2023/08/24	2	36.04	16	36.08	35.76	-14	51,396	-0.03%
2023/08/23	1.1	35.17	4	35.29	35.43	-2.9	51,458	-0.01%
2023/08/22	5	35.25	10	35.28	35.11	-5	52,007	-0.01%
2023/08/21	3.1	35.10	61	34.95	34.85	-58	52,135	-0.11%
2023/08/18	3.1	34.82	21	35.37	34.84	-17.9	52,121	-0.03%
2023/08/17	5	35.07	10	35.19	35.33	-5	51,806	-0.01%
2023/08/16	1.1	34.57	2	34.94	35.14	-0.9	51,736	0.00%
2023/08/15	1	34.82	19	34.84	34.85	-18	51,873	-0.03%
2023/08/14	8.8	34.34	5.1	34.24	34.28	3.7	52,221	0.01%
2023/08/11	6.8	34.67	0	0.00	34.56	6.8	52,016	0.01%
2023/08/10	28.6	34.59	5	34.76	34.43	23.6	52,010	0.05%
2023/08/09	4	35.36	3	35.54	35.35	1	51,239	0.00%
2023/08/08	3	35.48	10	35.91	35.59	-7	50,991	-0.01%
2023/08/07	4	35.63	9.1	35.47	35.70	-5.1	50,577	-0.01%
2023/08/04	8.2	34.51	39.5	34.53	34.74	-31.3	50,055	-0.06%
2023/08/02	38.9	34.85	6	34.76	34.51	32.9	49,160	0.07%
2023/08/01	13.2	35.58	21	35.64	35.73	-7.8	47,781	-0.02%
2023/07/31	11.1	36.25	63.9	36.61	35.74	-52.8	46,827	-0.11%
2023/07/28	4	36.42	49.4	36.18	36.58	-45.4	45,368	-0.10%
2023/07/27	6	36.16	5.5	36.48	36.10	0.5	44,245	0.00%
2023/07/26	6.9	35.99	16	36.03	36.02	-9.1	43,693	-0.02%
2023/07/25	3	36.46	9.3	36.40	36.05	-6.3	42,844	-0.01%
2023/07/24	5	35.81	42	35.76	35.99	-37	41,141	-0.09%
2023/07/21	21	34.91	10	34.96	35.26	11	39,128	0.03%
2023/07/20	4	34.50	6	34.56	34.71	-2	38,945	-0.01%
2023/07/19	12.3	34.67	10	34.83	34.36	2.3	38,430	0.01%
2023/07/18	44	35.32	14	35.15	35.11	30	37,308	0.08%
2023/07/17	31.6	35.87	54.5	35.88	35.94	-22.9	35,892	-0.06%
2023/07/14	21.1	35.31	54	35.37	35.54	-32.9	33,984	-0.10%
2023/07/13	12	34.92	19.3	34.88	34.82	-7.3	32,411	-0.02%
2023/07/12	0	0.00	100.5	34.14	34.30	-100.5	30,636	-0.33%
2023/07/11	1	33.80	35.2	33.74	33.80	-34.2	29,710	-0.12%
2023/07/10	3.1	33.17	22	33.12	33.18	-18.9	29,355	-0.06%
2023/07/07	46	33.08	101	33.04	33.08	-55	28,963	-0.19%	大賣/
2023/07/06	29	33.43	7	33.57	33.34	22	28,125	0.08%
2023/07/05	22.1	33.80	17	33.70	33.71	5.1	27,144	0.02%
2023/07/04	120	33.54	11	33.71	33.91	109	26,313	0.41%	大買/鉅額交易
2023/07/03	14.2	33.09	8.5	33.23	33.24	5.7	25,368	0.02%
2023/06/30	4	32.63	1	32.50	32.67	3	25,119	0.01%
2023/06/29	11	32.41	2	32.62	32.53	9	25,191	0.04%
2023/06/28	7	32.41	17	32.35	32.30	-10	25,050	-0.04%
2023/06/27	4	32.48	4.2	32.42	32.18	-0.2	25,112	0.00%
2023/06/26	1	32.75	1	32.77	32.77	0	24,721	0.00%
2023/06/21	0	0.00	6	32.68	32.83	-6	24,714	-0.02%
2023/06/20	17.1	32.49	4	32.49	32.48	13.1	24,470	0.05%
2023/06/19	4	32.70	3	32.70	32.73	1	24,190	0.00%
2023/06/16	0	0.00	16	32.77	32.78	-16	23,898	-0.07%
2023/06/15	10.1	32.60	38.7	32.49	32.69	-28.6	23,537	-0.12%
2023/06/14	12	32.26	9	32.32	32.32	3	23,053	0.01%
2023/06/13	7	32.00	3	32.03	32.20	4	22,990	0.02%
2023/06/12	15	31.79	14	31.88	31.78	1	22,212	0.00%
2023/06/09	0	0.00	76.4	31.56	31.78	-76.4	21,791	-0.35%
2023/06/08	110.8	31.35	2	31.42	31.24	108.8	21,944	0.50%	大買/鉅額交易
2023/06/07	29	31.35	0	0.00	31.46	29	22,078	0.13%
2023/06/06	5	31.12	1	31.05	31.15	4	22,001	0.02%
2023/06/05	14.1	31.04	33.1	31.10	31.10	-19	21,934	-0.09%
2023/06/02	19.3	31.04	8	30.95	30.93	11.3	21,734	0.05%
2023/06/01	1.2	30.38	1	30.44	30.47	0.2	21,375	0.00%
2023/05/31	4	30.50	0	0.00	30.49	4	21,387	0.02%
2023/05/30	6.1	30.51	25	30.59	30.52	-18.9	21,242	-0.09%
2023/05/29	16.2	30.63	5	30.64	30.65	11.1	20,974	0.05%
2023/05/26	4.2	30.12	18.9	30.07	30.13	-14.7	20,701	-0.07%
2023/05/25	6	29.78	7	29.77	29.78	-1	20,433	0.00%
2023/05/23	1	29.30	2.6	29.36	29.37	-1.6	20,586	-0.01%
2023/05/22	0	0.00	22	29.35	29.35	-22	20,555	-0.11%
2023/05/19	2	29.20	9	29.24	29.31	-7	20,426	-0.03%
2023/05/18	6	29.01	20.1	29.03	29.05	-14.1	20,315	-0.07%
2023/05/17	3	28.73	2	28.73	28.76	1	19,833	0.01%
2023/05/16	1	28.52	192	28.67	28.65	-191	19,596	-0.97%	大賣/鉅額交易
2023/05/15	7	28.32	7	28.39	28.42	0	19,581	0.00%
2023/05/12	2	28.33	1.1	28.33	28.45	0.9	19,709	0.00%
2023/05/11	15	28.41	14	28.40	28.40	1	19,730	0.01%
2023/05/10	25	28.55	1	28.56	28.54	24	19,819	0.12%
2023/05/09	21	28.57	3	28.65	28.64	18	19,838	0.09%
2023/05/08	0.3	28.65	2	28.66	28.67	-1.7	20,137	-0.01%
2023/05/05	0	0.00	2	28.47	28.47	-2	20,193	-0.01%
2023/05/04	0	0.00	3.9	28.41	28.45	-3.9	20,512	-0.02%
2023/05/03	12	28.32	5.7	28.40	28.42	6.3	20,639	0.03%
2023/05/02	3.2	28.36	0	0.00	28.44	3.2	20,848	0.02%
2023/04/28	3	28.20	2	28.23	28.23	1	21,218	0.00%
2023/04/27	3	27.81	0	0.00	28.02	3	21,247	0.01%
2023/04/26	7	27.70	0	0.00	27.84	7	21,374	0.03%
2023/04/25	25.5	27.85	0	0.00	27.80	25.5	21,169	0.12%
2023/04/24	0.1	28.27	1	28.28	28.27	-0.9	20,386	0.00%
2023/04/21	18	28.28	0	0.00	28.19	18	20,417	0.09%
2023/04/20	12.2	28.42	0	0.00	28.43	12.2	20,440	0.06%
2023/04/19	29	28.60	1	28.54	28.55	28	20,772	0.13%
2023/04/18	79.3	28.67	0	0.00	28.67	79.3	20,861	0.38%
2023/04/17	2	28.78	18	28.81	28.80	-16	20,763	-0.08%
2023/04/14	7.1	28.66	1	28.71	28.74	6.1	20,701	0.03%
2023/04/13	14	28.72	0	0.00	28.71	14	20,739	0.07%
2023/04/12	3	28.80	1	28.79	28.85	2	20,533	0.01%
2023/04/11	3	28.70	1	28.52	28.70	2	20,618	0.01%
2023/04/10	0	0.00	1	28.45	28.50	-1	20,786	0.00%
2023/04/07	5	28.45	0	0.00	28.43	5	20,709	0.02%
2023/04/06	2	28.37	6	28.40	28.47	-4	20,739	-0.02%
2023/03/31	0.2	28.50	7	28.52	28.43	-6.9	20,527	-0.03%
2023/03/30	0.2	28.27	0	0.00	28.29	0.2	20,270	0.00%
2023/03/29	0	0.00	3	28.13	28.15	-3	20,139	-0.01%
2023/03/28	1	28.08	5	28.23	28.06	-4	20,445	-0.02%
2023/03/27	2.1	28.32	2	28.30	28.31	0.1	20,288	0.00%
2023/03/24	0	0.00	0.2	28.20	28.26	-0.2	20,355	0.00%
2023/03/23	1	28.07	5	28.07	28.12	-4	20,172	-0.02%
2023/03/21	0	0.00	2.5	27.86	27.84	-2.5	19,992	-0.01%
2023/03/17	10	27.57	61	27.68	27.76	-51	19,971	-0.26%
2023/03/16	27.1	27.47	0	0.00	27.50	27.1	20,002	0.14%
2023/03/15	30	27.73	26	27.88	27.66	4	19,828	0.02%
2023/03/14	30.2	27.67	0	0.00	27.66	30.2	20,028	0.15%
2023/03/13	21	27.70	14	27.80	27.93	7	19,940	0.04%
2023/03/10	24.6	27.92	4	27.88	27.86	20.6	19,434	0.11%
2023/03/09	2	28.24	0	0.00	28.24	2	19,250	0.01%
2023/03/08	19.2	28.21	0.1	28.30	28.37	19.1	19,260	0.10%
2023/03/07	2	28.33	25.4	28.34	28.38	-23.4	19,170	-0.12%
2023/03/06	2	28.19	2	28.28	28.25	0	19,336	0.00%
2023/03/03	0	0.00	7	27.98	27.95	-7	19,265	-0.04%
2023/03/02	18	27.71	11.7	27.73	27.78	6.3	19,261	0.03%
2023/03/01	2	27.64	2	27.60	27.72	0	19,262	0.00%
2023/02/24	1	27.70	0	0.00	27.67	1	19,252	0.01%
2023/02/23	1	27.40	20	27.71	27.74	-19	18,853	-0.10%
2023/02/22	9.2	27.32	5	27.37	27.40	4.2	18,630	0.02%
2023/02/21	6	27.54	5	27.52	27.53	1	18,676	0.01%
2023/02/20	8	27.38	0	0.00	27.41	8	18,848	0.04%
2023/02/17	7	27.23	2	27.23	27.24	5	19,228	0.03%
2023/02/16	0	0.00	1	27.19	27.33	-1	19,710	-0.01%
2023/02/15	3	27.10	0	0.00	27.05	3	19,842	0.02%
2023/02/14	5	27.11	6	27.13	27.13	-1	19,890	-0.01%
2023/02/13	8	26.92	6	27.01	26.97	2	20,252	0.01%
2023/02/10	7	27.03	0	0.00	27.02	7	20,463	0.03%
2023/02/09	1.1	27.16	0	0.00	27.15	1.1	20,644	0.01%
2023/02/08	5.1	27.06	5	27.12	27.15	0.1	20,772	0.00%
2023/02/07	6	26.93	1	26.93	26.94	5	20,779	0.02%
2023/02/06	29.2	26.91	11	26.89	26.92	18.2	20,807	0.09%
2023/02/03	2.8	27.01	5.8	26.94	27.00	-3	20,631	-0.01%
2023/02/02	11	26.93	4	26.92	26.99	7	20,588	0.03%
2023/02/01	16	26.63	0.8	26.69	26.67	15.2	20,715	0.07%
2023/01/31	30	26.59	7	26.62	26.54	23	20,789	0.11%
2023/01/30	7.2	26.49	39.1	26.46	26.53	-31.9	20,925	-0.15%
2023/01/17	1.4	26.05	2	26.05	26.06	-0.6	21,187	0.00%
2023/01/16	2	26.03	2	26.05	26.02	0	21,491	0.00%
2023/01/13	16	26.00	2	26.01	25.98	14	21,901	0.06%
2023/01/12	6	26.04	2	26.08	25.99	4	23,355	0.02%
2023/01/11	3.2	26.08	3	26.10	26.07	0.2	26,140	0.00%
2023/01/10	0	0.00	23	26.00	26.06	-23	28,394	-0.08%
2023/01/09	0	0.00	13	25.90	25.94	-13	30,395	-0.04%
2023/01/06	10	25.65	1	25.58	25.66	9	30,737	0.03%
2023/01/05	2	25.51	0	0.00	25.46	2	31,646	0.01%
2023/01/04	3.5	25.46	0	0.00	25.45	3.5	32,661	0.01%
2023/01/03	2	25.29	0	0.00	25.49	2	34,171	0.01%
2022/12/30	1.5	25.44	0	0.00	25.40	1.5	35,174	0.00%
2022/12/29	27	25.17	0	0.00	25.29	27	36,105	0.07%
2022/12/28	4.3	25.39	60	25.34	25.38	-55.7	37,580	-0.15%
2022/12/27	1	25.64	20	25.66	25.63	-19	39,029	-0.05%
2022/12/26	5.1	25.54	0	0.00	25.58	5.1	39,495	0.01%
2022/12/23	10	25.47	1	25.48	25.60	9	40,046	0.02%
2022/12/22	2	25.62	0	0.00	25.67	2	40,666	0.00%
2022/12/20	3	25.32	0	0.00	25.30	3	42,413	0.01%
2022/12/19	1.1	25.79	0	0.00	25.73	1.1	43,612	0.00%
2022/12/16	7	25.44	1	25.69	25.70	6	43,959	0.01%
2022/12/15	3	25.69	0	0.00	25.70	3	44,276	0.01%
2022/12/14	3	25.70	1	25.67	25.68	2	44,807	0.00%
2022/12/13	2	25.58	0	0.00	25.53	2	45,119	0.00%
2022/12/12	2	25.46	0	0.00	25.50	2	45,266	0.00%
2022/12/09	1	25.49	4	25.52	25.51	-3	45,466	-0.01%
2022/12/07	7	25.46	13	25.42	25.44	-6	45,356	-0.01%
2022/12/06	11.7	25.71	1	25.74	25.61	10.7	45,095	0.02%
2022/12/05	0.3	25.88	52.9	25.87	25.87	-52.6	44,791	-0.12%
2022/12/02	27.1	25.72	3	25.72	25.73	24.1	44,678	0.05%
2022/12/01	51.1	25.85	0	0.00	25.82	51.1	44,927	0.11%
2022/11/30	1	25.65	0	0.00	25.65	1	44,924	0.00%
2022/11/29	41	25.21	54	25.34	25.47	-13	45,006	-0.03%
2022/11/28	19.3	25.35	2	25.37	25.32	17.3	45,368	0.04%
2022/11/25	2	25.56	426	25.60	25.52	-424	45,495	-0.93%	大賣/鉅額交易
2022/11/24	41	25.40	35	25.49	25.54	6	45,526	0.01%
2022/11/23	1	25.24	0	0.00	25.30	1	45,616	0.00%
2022/11/22	8	25.09	11	25.11	25.10	-3	46,286	-0.01%
2022/11/21	153	25.29	68	25.25	25.22	85	46,210	0.18%	大買/
2022/11/18	298.2	25.54	30	25.71	25.43	268.2	46,058	0.58%	大買/鉅額交易
2022/11/17	78	25.40	96	25.51	25.58	-18	46,115	-0.04%
2022/11/16	44.3	25.49	20	25.51	25.53	24.3	46,277	0.05%
2022/11/15	138	25.36	156	25.48	25.55	-18	46,005	-0.04%	大買/大賣/
2022/11/14	25	25.18	76	25.34	25.42	-51	45,523	-0.11%
2022/11/11	2	25.01	160	25.08	25.00	-158	44,997	-0.35%	大賣/鉅額交易
2022/11/10	152.1	24.53	4.2	24.53	24.53	147.9	44,523	0.33%	大買/鉅額交易
2022/11/09	9.4	24.49	86	24.45	24.61	-76.6	44,514	-0.17%
2022/11/08	93	24.27	7	24.30	24.23	86	44,336	0.19%
2022/11/07	12	23.89	6.4	23.95	24.06	5.6	43,972	0.01%
2022/11/04	50	23.44	44	23.50	23.64	6	43,722	0.01%
2022/11/03	45	23.38	35	23.46	23.58	10	43,744	0.02%
2022/11/02	19	23.62	26	23.62	23.67	-7	43,687	-0.02%
2022/11/01	20	23.52	576	23.57	23.55	-556	43,778	-1.27%	大賣/鉅額交易
2022/10/31	1.2	23.48	2	23.52	23.48	-0.8	43,858	0.00%
2022/10/28	115.6	23.44	0	0.00	23.31	115.6	44,013	0.26%	大買/鉅額交易
2022/10/27	60.2	23.46	56	23.54	23.58	4.2	43,742	0.01%
2022/10/26	18.2	23.34	15	23.41	23.41	3.2	43,975	0.01%
2022/10/25	389.5	23.48	4	23.43	23.40	385.5	43,675	0.88%	大買/鉅額交易
2022/10/24	136.1	23.72	466	23.82	23.69	-329.9	43,127	-0.76%	大買/大賣/鉅額交易
2022/10/21	79.2	23.65	10	23.65	23.58	69.2	42,952	0.16%
2022/10/20	313.7	23.53	0	0.00	23.65	313.7	42,434	0.74%	大買/鉅額交易
2022/10/19	263.7	23.93	2.1	23.96	23.95	261.6	41,038	0.64%	大買/鉅額交易
2022/10/18	82	25.81	538	25.80	25.84	-456	38,264	-1.19%	大賣/鉅額交易
2022/10/17	503.4	25.58	11	25.59	25.77	492.4	36,062	1.37%	大買/鉅額交易
2022/10/14	108	25.89	26	25.98	25.91	82	33,875	0.24%	大買/
2022/10/13	22.3	25.64	3.2	25.76	25.53	19.1	33,319	0.06%
2022/10/12	19	25.76	43	25.69	25.82	-24	32,298	-0.07%
2022/10/11	74.3	25.87	14	25.88	25.85	60.3	31,414	0.19%
2022/10/07	38.5	26.31	8	26.33	26.28	30.5	30,057	0.10%
2022/10/06	33.6	26.52	11	26.53	26.57	22.6	29,048	0.08%
2022/10/05	74.2	26.57	47	26.60	26.62	27.2	28,495	0.10%
2022/10/04	22.3	26.24	38.4	26.20	26.27	-16.1	27,349	-0.06%
2022/10/03	17.9	25.63	1.1	25.66	25.67	16.8	25,742	0.07%
2022/09/30	62	25.55	0.9	25.56	25.78	61.1	25,645	0.24%
2022/09/29	83.5	25.91	3	25.83	25.81	80.5	25,407	0.32%
2022/09/28	91.8	25.96	0	0.00	25.83	91.8	25,726	0.36%
2022/09/27	35.2	26.24	3	26.19	26.33	32.2	24,823	0.13%
2022/09/26	61.7	26.39	2	26.26	26.33	59.7	24,841	0.24%
2022/09/23	13.1	27.14	1	27.04	27.06	12.1	24,343	0.05%
2022/09/22	26.5	27.14	5	27.09	27.17	21.5	24,787	0.09%
2022/09/21	8.3	27.64	0	0.00	27.64	8.3	24,382	0.03%
2022/09/20	16.4	27.96	16	27.97	27.98	0.4	24,002	0.00%
2022/09/19	8	28.10	0	0.00	28.06	8	23,870	0.03%
2022/09/16	14.2	28.29	0	0.00	28.28	14.2	23,904	0.06%
2022/09/15	0	0.00	3	28.56	28.59	-3	24,377	-0.01%
2022/09/14	3.1	28.23	1	28.36	28.35	2.1	25,063	0.01%
2022/09/13	0	0.00	11	28.70	28.71	-11	25,067	-0.04%
2022/09/12	0.5	28.54	10	28.54	28.56	-9.5	25,899	-0.04%
2022/09/08	3.2	27.86	5	28.26	28.25	-1.9	26,541	-0.01%
2022/09/07	18.8	27.86	0	0.00	27.90	18.8	27,361	0.07%
2022/09/06	6.4	28.07	1	28.07	28.08	5.4	27,108	0.02%
2022/09/05	12	28.08	27.5	28.07	28.18	-15.5	27,077	-0.06%
2022/09/02	13.4	28.20	0	0.00	28.10	13.4	27,375	0.05%
2022/09/01	12.1	28.39	0	0.00	28.44	12.1	26,958	0.04%
2022/08/31	0	0.00	1	28.72	28.79	-1	26,588	0.00%
2022/08/30	7.1	28.52	0	0.00	28.67	7.1	26,330	0.03%
2022/08/29	14.9	28.43	0	0.00	28.45	14.9	26,109	0.06%
2022/08/26	3	29.09	0	0.00	29.10	3	25,430	0.01%
2022/08/25	5	28.96	0	0.00	28.94	5	25,285	0.02%
2022/08/24	9.2	28.90	0	0.00	28.80	9.2	25,177	0.04%
2022/08/23	5.3	28.99	0	0.00	28.93	5.3	24,848	0.02%
2022/08/22	8	29.21	0	0.00	29.25	8	24,388	0.03%
2022/08/19	3.1	29.30	0	0.00	29.42	3.1	24,110	0.01%
2022/08/18	0.1	29.18	0	0.00	29.29	0.1	24,128	0.00%
2022/08/17	0.2	29.23	12	29.25	29.28	-11.8	24,037	-0.05%
2022/08/16	2	29.19	2	29.17	29.24	0	24,041	0.00%
2022/08/15	1.3	29.20	0	0.00	29.22	1.3	23,880	0.01%
2022/08/12	0.1	29.25	0	0.00	29.30	0.1	23,637	0.00%
2022/08/11	1	29.12	38	29.13	29.12	-37	23,814	-0.16%
2022/08/10	0.3	28.90	0	0.00	28.81	0.3	23,742	0.00%
2022/08/09	0	0.00	20	29.06	29.07	-20	23,654	-0.08%
2022/08/08	4.4	28.73	34	28.77	28.87	-29.6	23,892	-0.12%
2022/08/05	5.2	28.70	0	0.00	28.87	5.2	23,904	0.02%
2022/08/04	2	28.36	0	0.00	28.43	2	24,150	0.01%
2022/08/03	1.1	28.36	0	0.00	28.44	1.1	24,195	0.00%
2022/08/02	5.1	28.33	0	0.00	28.45	5.1	24,176	0.02%
2022/08/01	2.1	28.60	9	28.40	28.76	-6.9	24,031	-0.03%
2022/07/29	1.2	28.54	2	28.51	28.55	-0.8	24,047	0.00%
2022/07/28	2.2	28.31	3	28.43	28.18	-0.8	23,873	0.00%
2022/07/27	3	27.98	1	28.08	28.25	2	23,648	0.01%
2022/07/26	0	28.14	0	0.00	28.12	0	23,575	0.00%
2022/07/25	3.3	28.26	0	0.00	28.33	3.3	23,450	0.01%
2022/07/22	0.4	28.39	0	0.00	28.40	0.4	23,497	0.00%
2022/07/21	3	28.20	7	28.28	28.38	-4	23,839	-0.02%
2022/07/20	20	28.05	2	28.05	28.00	18	24,096	0.07%
2022/07/19	3	27.58	1	27.61	27.68	2	24,748	0.01%
2022/07/18	5	27.20	5	27.23	27.48	0	24,713	0.00%
2022/07/15	8.3	27.10	0	0.00	27.09	8.3	24,487	0.03%
2022/07/14	3	26.96	2	27.10	27.18	1	24,288	0.00%
2022/07/13	6	27.12	2.8	27.14	27.08	3.2	24,146	0.01%
2022/07/12	35.1	26.56	0	0.00	26.62	35.1	24,016	0.15%
2022/07/11	5.2	27.23	0	0.00	27.25	5.2	23,577	0.02%
2022/07/08	10	27.26	0	0.00	27.25	10	23,400	0.04%
2022/07/07	64	26.47	0	0.00	26.76	64	23,071	0.28%
2022/07/06	59.9	26.59	1	26.42	26.32	58.9	23,127	0.25%
2022/07/05	12.1	26.85	1	27.06	26.96	11.1	22,663	0.05%
2022/07/04	8.3	26.61	2	26.60	26.68	6.3	22,393	0.03%
2022/07/01	26.7	26.96	1	26.94	26.81	25.7	22,566	0.11%
2022/06/30	31.5	27.54	11	27.51	27.56	20.5	21,708	0.09%
2022/06/29	4.3	28.17	0	0.00	28.14	4.3	20,881	0.02%
2022/06/28	5.1	28.56	0	0.00	28.53	5.1	20,578	0.02%
2022/06/27	4	28.69	1	28.81	28.86	3	20,368	0.01%
2022/06/24	7.7	28.21	30	28.05	28.10	-22.3	20,147	-0.11%
2022/06/23	39.3	28.09	0	0.00	28.05	39.3	20,047	0.20%
2022/06/22	17.3	28.65	0	0.00	28.50	17.3	19,293	0.09%
2022/06/21	6.6	29.10	1	29.22	29.28	5.6	18,528	0.03%
2022/06/20	43.5	29.04	16	28.87	28.87	27.5	18,308	0.15%
2022/06/17	28.3	29.56	16	29.38	29.62	12.3	17,392	0.07%
2022/06/16	11.1	30.19	9	30.15	29.94	2.1	16,622	0.01%
2022/06/15	9.1	30.38	0	0.00	30.39	9.1	15,696	0.06%
2022/06/14	5.2	30.34	2	30.33	30.48	3.2	15,602	0.02%
2022/06/13	19.4	30.47	0	0.00	30.51	19.4	15,482	0.13%
2022/06/10	4.2	31.05	0	0.00	31.08	4.2	14,994	0.03%
2022/06/09	8.2	31.33	0	0.00	31.30	8.2	15,011	0.05%
2022/06/08	0.3	31.59	0	0.00	31.60	0.3	14,992	0.00%
2022/06/07	1	31.43	0	0.00	31.44	1	15,163	0.01%
2022/06/06	3.1	31.34	2	31.44	31.48	1.1	15,209	0.01%
2022/06/02	1	31.40	2	31.38	31.40	-1	15,616	-0.01%
2022/05/30	0	0.00	1.5	31.41	31.43	-1.5	16,672	-0.01%
2022/05/27	0	0.00	1	31.10	31.08	-1	16,766	-0.01%
2022/05/26	4.1	30.81	0	0.00	30.80	4.1	17,092	0.02%
2022/05/25	2.2	30.73	0	0.00	30.88	2.2	17,125	0.01%
2022/05/24	2	30.88	0	0.00	30.70	2	17,438	0.01%
2022/05/23	4	30.79	0	0.00	30.86	4	17,461	0.02%
2022/05/20	11.1	30.74	1.5	30.80	30.72	9.6	17,709	0.05%
2022/05/19	4	30.50	3	30.59	30.68	1	18,026	0.01%
2022/05/18	6	30.85	0	0.00	31.01	6	17,868	0.03%
2022/05/17	11.3	30.71	0	0.00	30.69	11.3	17,836	0.06%
2022/05/16	9.2	30.74	0	0.00	30.72	9.2	17,947	0.05%
2022/05/13	2.1	30.76	5.5	30.71	30.80	-3.4	17,622	-0.02%
2022/05/12	25.3	30.85	0	0.00	30.63	25.3	17,584	0.14%
2022/05/11	6.4	31.26	0	0.00	31.17	6.4	17,093	0.04%
2022/05/10	15.2	31.38	0	0.00	31.65	15.2	16,798	0.09%
2022/05/09	2	31.64	0	0.00	31.57	2	16,792	0.01%
2022/05/06	3.3	32.13	0	0.00	32.25	3.3	16,679	0.02%
2022/05/04	1.3	32.23	0	0.00	32.31	1.3	16,949	0.01%
2022/05/03	2.2	31.95	0	0.00	32.09	2.2	17,554	0.01%
2022/04/29	3.1	31.96	1	31.96	32.01	2.1	17,967	0.01%
2022/04/28	6	31.67	0	0.00	31.72	6	18,539	0.03%
2022/04/27	22.3	31.33	4	31.51	31.48	18.3	18,489	0.10%
2022/04/26	7.2	31.96	4	31.99	31.93	3.2	18,167	0.02%
2022/04/25	32.2	32.00	0	0.00	32.03	32.2	18,243	0.18%
2022/04/22	2	32.79	0	0.00	32.78	2	17,463	0.01%
2022/04/21	4.1	32.95	2	32.96	32.90	2.1	17,770	0.01%
2022/04/20	2.1	32.79	0	0.00	32.83	2.1	17,859	0.01%
2022/04/19	3.3	32.87	0	0.00	32.85	3.3	18,080	0.02%
2022/04/18	1.3	32.69	1	32.75	32.68	0.3	18,217	0.00%
2022/04/15	4.1	32.85	0	0.00	32.90	4.1	18,004	0.02%
2022/04/14	0	0.00	1	33.15	33.07	-1	18,223	-0.01%
2022/04/13	1.1	33.00	0	0.00	33.11	1.1	18,347	0.01%
2022/04/12	18.4	32.63	1	32.57	32.69	17.4	18,315	0.09%
2022/04/11	21.3	32.83	0	0.00	32.81	21.3	17,884	0.12%
2022/04/08	10	33.03	0	0.00	33.17	10	17,526	0.06%
2022/04/07	17.2	33.08	5	33.04	32.90	12.2	17,428	0.07%
2022/04/06	15	33.36	2	33.39	33.47	13	16,712	0.08%
2022/03/31	3	33.64	0	0.00	33.63	3	16,656	0.02%
2022/03/30	2	33.59	0	0.00	33.70	2	16,713	0.01%
2022/03/29	2	33.63	0	0.00	33.64	2	16,641	0.01%
2022/03/28	3	33.51	1	33.40	33.78	2	16,634	0.01%
2022/03/25	4	33.86	0	0.00	33.81	4	16,484	0.02%
2022/03/24	2	33.92	0	0.00	33.96	2	16,660	0.01%
2022/03/23	7	33.96	7	33.96	33.96	0	16,953	0.00%
2022/03/22	3	33.91	0	0.00	33.87	3	17,380	0.02%
2022/03/21	2.3	33.94	8.4	33.95	33.95	-6.2	17,417	-0.04%
2022/03/18	2	33.95	0	0.00	33.90	2	17,685	0.01%
2022/03/17	3	33.94	0	0.00	34.01	3	17,731	0.02%
2022/03/16	5	33.58	11	33.80	33.71	-6	17,821	-0.03%
2022/03/15	2	33.90	1	33.80	33.78	1	17,846	0.01%
2022/03/11	1	33.88	3	33.89	33.90	-2	18,151	-0.01%
2022/03/10	1	33.90	0	0.00	33.89	1	18,239	0.01%
2022/03/08	13	33.05	3	33.08	33.00	10	18,129	0.06%
2022/03/07	19	33.36	2	33.23	33.45	17	17,675	0.10%
2022/03/04	6.1	34.31	3	34.13	34.04	3.1	17,185	0.02%
2022/03/03	6	34.17	1	34.20	34.22	5	17,340	0.03%
2022/03/02	3	33.92	8	33.89	33.97	-5	17,356	-0.03%
2022/03/01	0.8	33.78	10	33.75	33.88	-9.2	17,209	-0.05%
2022/02/25	5	33.29	2	33.33	33.33	3	16,965	0.02%
2022/02/24	17.1	33.25	2	33.52	33.19	15.1	17,005	0.09%
2022/02/22	3.1	33.42	3	33.37	33.49	0.1	16,978	0.00%
2022/02/21	0	0.00	44	33.59	33.80	-44	17,361	-0.25%
2022/02/18	1	33.19	0	0.00	33.50	1	17,247	0.01%
2022/02/17	1	33.41	10	33.40	33.34	-9	17,551	-0.05%
2022/02/16	5	33.35	1	33.38	33.27	4	17,830	0.02%
2022/02/15	11	33.14	0.6	33.23	33.10	10.4	17,811	0.06%
2022/02/14	5.1	33.10	5	33.13	33.13	0.1	18,019	0.00%
2022/02/11	1	33.45	0	0.00	33.43	1	18,330	0.01%
2022/02/10	12.6	33.47	11	33.46	33.49	1.6	18,757	0.01%
2022/02/09	5	33.41	5	33.44	33.50	0	19,206	0.00%
2022/02/08	6	33.13	6	33.24	33.30	0	19,190	0.00%
2022/02/07	3.3	32.53	0	0.00	33.00	3.3	19,118	0.02%
2022/01/26	8	32.40	0	0.00	32.40	8	19,021	0.04%
2022/01/25	12.2	32.32	21.3	32.42	32.34	-9	19,107	-0.05%
2022/01/24	8.2	32.45	0	0.00	32.72	8.2	18,760	0.04%
2022/01/21	9.6	32.86	0	0.00	32.84	9.6	18,519	0.05%
2022/01/19	0.2	33.35	0	0.00	33.21	0.2	18,354	0.00%
2022/01/18	1	33.48	1	33.30	33.45	0	18,641	0.00%
2022/01/17	6	33.20	2	33.07	33.22	4	18,981	0.02%
2022/01/14	47	32.99	2	33.00	33.15	45	21,215	0.21%
2022/01/13	2	33.17	0	0.00	33.20	2	22,404	0.01%
2022/01/12	9.6	33.15	3	33.21	33.10	6.6	23,373	0.03%
2022/01/11	4	33.20	0	0.00	33.20	4	23,638	0.02%
2022/01/10	12.2	33.23	0	0.00	33.27	12.2	24,258	0.05%
2022/01/07	17	33.27	0.2	33.23	33.17	16.8	24,516	0.07%
2022/01/06	3	33.41	0	0.00	33.41	3	24,667	0.01%
2022/01/05	4.1	33.40	1	33.41	33.45	3.1	25,175	0.01%
2022/01/04	4	33.41	12	33.42	33.41	-8	26,009	-0.03%
2022/01/03	11	33.52	2.1	33.60	33.42	8.9	26,439	0.03%
2021/12/30	4	33.58	1.1	33.63	33.58	2.9	27,336	0.01%
2021/12/29	7	33.58	0	0.00	33.61	7	27,867	0.03%
2021/12/27	5.1	33.33	0	0.00	33.38	5.1	28,983	0.02%
2021/12/23	12	33.35	0	0.00	33.34	12	30,324	0.04%
2021/12/22	9	33.30	23	33.32	33.30	-14	30,997	-0.05%
2021/12/21	2	33.30	0.1	33.34	33.36	1.9	31,128	0.01%
2021/12/20	2	33.36	0	0.00	33.41	2	31,224	0.01%
2021/12/17	4	33.41	12	33.43	33.43	-8	31,075	-0.03%
2021/12/16	0	0.00	2	33.39	33.45	-2	30,909	-0.01%
2021/12/15	1	32.91	15	33.02	33.04	-14	31,068	-0.05%
2021/12/14	9.3	33.06	13	33.02	32.95	-3.7	31,054	-0.01%
2021/12/13	1.3	33.33	0	0.00	33.33	1.3	30,895	0.00%
2021/12/10	1	33.30	1	33.35	33.30	0	30,862	0.00%
2021/12/09	1	33.20	6	33.37	33.32	-5	30,754	-0.02%
2021/12/08	12	33.25	22	33.25	33.18	-10	30,597	-0.03%
2021/12/07	1	33.00	2	32.96	33.03	-1	30,311	0.00%
2021/12/06	0.1	32.67	3	32.81	32.86	-3	30,069	-0.01%
2021/12/02	6	32.47	0	0.00	32.47	6	30,250	0.02%
2021/11/30	1.5	32.45	0	0.00	32.30	1.5	30,392	0.00%
2021/11/29	11.2	32.16	26	32.19	32.22	-14.8	30,384	-0.05%
2021/11/26	4.4	32.43	0	0.00	32.35	4.4	30,133	0.01%
2021/11/24	2	32.60	30	32.51	32.61	-28	29,925	-0.09%
2021/11/23	4.5	32.70	0	0.00	32.63	4.5	29,885	0.02%
2021/11/22	0.5	32.95	0	0.00	32.93	0.5	29,903	0.00%
2021/11/19	0.2	33.13	2	33.07	32.93	-1.8	29,833	-0.01%
2021/11/18	1.3	32.90	3	33.01	32.98	-1.8	29,820	-0.01%
2021/11/17	0	0.00	0.7	32.60	32.71	-0.7	29,329	0.00%
2021/11/16	0	0.00	3	32.53	32.59	-3	29,410	-0.01%
2021/11/15	2	32.40	36	32.42	32.43	-34	29,642	-0.11%
2021/11/12	4	32.15	17	32.15	32.20	-13	29,635	-0.04%
2021/11/11	6.9	32.21	2	32.37	32.15	4.9	29,814	0.02%
2021/11/10	3	32.44	1	32.48	32.34	2	30,295	0.01%
2021/11/09	7.3	32.37	7	32.36	32.35	0.3	30,107	0.00%
2021/11/08	0	32.05	20	32.20	32.39	-20	29,738	-0.07%
2021/11/05	4	31.85	6	31.89	31.95	-2	29,680	-0.01%
2021/11/04	6	31.92	2	31.87	31.86	4	29,884	0.01%
2021/11/03	0	0.00	3.1	31.75	31.77	-3.1	29,845	-0.01%
2021/11/02	7	31.57	10	31.60	31.53	-3	29,764	-0.01%
2021/11/01	9	31.55	4.5	31.55	31.56	4.5	29,464	0.02%
2021/10/29	1	31.37	1.1	31.24	31.45	-0.1	29,203	0.00%
2021/10/28	5	31.32	4	31.34	31.39	1	29,000	0.00%
2021/10/27	4	31.09	0	0.00	31.15	4	28,924	0.01%
2021/10/26	5	31.04	5	30.99	31.05	0	28,992	0.00%
2021/10/25	14.5	30.78	0	0.00	30.86	14.5	28,743	0.05%
2021/10/22	80.3	30.70	3	30.67	30.84	77.3	28,569	0.27%
2021/10/21	17.6	32.38	5.9	32.40	32.40	11.7	26,495	0.04%
2021/10/20	7	32.37	1	32.32	32.37	6	25,033	0.02%
2021/10/19	5	32.37	0.4	32.44	32.40	4.7	23,996	0.02%
2021/10/18	13	32.32	6	32.45	32.36	7	23,655	0.03%
2021/10/15	9	32.29	6	32.35	32.31	3	23,612	0.01%
2021/10/14	18	32.10	0	0.00	32.18	18	23,569	0.08%
2021/10/13	33	32.19	4	32.13	32.17	29	23,078	0.13%
2021/10/12	28.7	32.33	5	32.23	32.24	23.7	22,532	0.10%
2021/10/08	35.8	32.67	0	0.00	32.59	35.8	21,746	0.16%
2021/10/07	47.3	32.47	0	0.00	32.57	47.3	21,631	0.22%
2021/10/06	16	31.84	0	0.00	31.88	16	20,959	0.08%
2021/10/05	22.6	31.80	0	0.00	31.96	22.6	20,585	0.11%
2021/10/04	17	31.95	0	0.00	31.84	17	20,219	0.08%
2021/10/01	22.9	32.36	0	0.00	32.26	22.9	19,474	0.12%
2021/09/30	5	32.66	0	0.00	32.77	5	18,345	0.03%
2021/09/29	23	32.65	0.1	32.83	32.70	22.9	18,174	0.13%
2021/09/28	3	33.09	1	33.12	33.08	2	17,606	0.01%
2021/09/27	8	33.27	0	0.00	33.30	8	17,512	0.05%
2021/09/24	2.1	33.29	2	33.35	33.30	0.1	17,887	0.00%
2021/09/23	7	33.08	2	33.14	33.08	5	17,863	0.03%
2021/09/22	28.2	32.81	0	0.00	32.90	28.2	17,894	0.16%
2021/09/17	2	33.27	15	33.39	33.42	-13	17,382	-0.07%
2021/09/16	1.1	33.21	0	0.00	33.28	1.1	17,370	0.01%
2021/09/15	0.5	33.20	0	0.00	33.33	0.5	17,219	0.00%
2021/09/14	6.1	33.40	0	0.00	33.36	6.1	17,241	0.04%
2021/09/13	4	33.43	10	33.38	33.41	-6	17,264	-0.03%
2021/09/10	0.1	33.09	0	0.00	33.22	0.1	17,282	0.00%
2021/09/08	9.1	32.87	1	33.00	32.80	8.1	17,202	0.05%
2021/09/07	1	33.11	3	33.12	33.16	-2	16,852	-0.01%
2021/09/06	3.3	33.15	0	0.00	33.07	3.3	16,790	0.02%
2021/09/03	1.4	33.24	0	0.00	33.24	1.4	16,600	0.01%
2021/09/02	0	33.21	5	33.16	33.16	-5	16,607	-0.03%
2021/09/01	0	33.48	0	0.00	33.39	0	16,552	0.00%
2021/08/30	2	33.24	5	33.22	33.29	-3	16,532	-0.02%
2021/08/27	4	32.94	0	0.00	33.11	4	16,504	0.02%
2021/08/26	1.1	32.86	1	32.85	32.99	0.1	16,452	0.00%
2021/08/25	2.6	32.94	2	32.86	33.00	0.6	16,281	0.00%
2021/08/24	2.1	32.73	0.5	33.00	32.80	1.6	16,383	0.01%
2021/08/23	0	0.00	2	32.77	32.88	-2	16,186	-0.01%
2021/08/20	8	32.20	0	0.00	32.26	8	16,057	0.05%
2021/08/19	20.5	32.48	0	0.00	32.32	20.5	15,784	0.13%
2021/08/18	4.3	32.42	2	32.45	33.07	2.3	15,181	0.02%
2021/08/17	23.1	32.66	0	32.65	32.53	23	14,907	0.15%
2021/08/16	16.1	32.97	0	0.00	32.86	16.1	14,707	0.11%
2021/08/13	8.8	33.32	0	0.00	33.27	8.8	14,056	0.06%
2021/08/12	3.2	33.42	1.2	33.38	33.51	2	13,851	0.01%
2021/08/11	22.4	33.64	0	0.00	33.49	22.4	13,905	0.16%
2021/08/10	5.2	33.83	0	0.00	33.79	5.2	13,704	0.04%
2021/08/09	4	34.02	2	34.06	34.10	2	14,439	0.01%
2021/08/06	3.1	34.11	0	0.00	34.25	3.1	14,660	0.02%
2021/08/05	1	34.22	0	0.00	34.20	1	15,367	0.01%
2021/08/04	1	34.27	1	34.33	34.35	0	16,712	0.00%
2021/08/03	0.5	34.09	0	0.00	34.15	0.5	17,432	0.00%
2021/08/02	2	33.97	0	0.00	34.00	2	17,428	0.01%
2021/07/30	3.5	33.93	0	0.00	33.90	3.5	17,250	0.02%
2021/07/29	1.1	34.14	18	34.10	34.10	-16.9	17,094	-0.10%
2021/07/28	49.7	33.53	0	0.00	33.89	49.7	17,359	0.29%
2021/07/27	3.6	34.04	0	0.00	34.07	3.6	17,372	0.02%
2021/07/26	3.1	34.66	0	0.00	34.50	3.1	17,260	0.02%
2021/07/23	0	0.00	2	34.37	34.47	-2	17,212	-0.01%
2021/07/22	3.6	34.18	2.4	34.20	34.21	1.2	17,183	0.01%
2021/07/21	19.7	34.06	0	0.00	34.13	19.7	16,996	0.12%
2021/07/20	7.3	34.74	7	34.63	34.56	0.3	16,353	0.00%
2021/07/16	3	34.95	2.1	35.05	35.12	0.9	16,301	0.01%
2021/07/14	11.1	34.50	0	0.00	34.48	11.1	16,238	0.07%
2021/07/13	3.4	35.03	0	0.00	34.85	3.4	16,009	0.02%
2021/07/12	1.1	35.34	0	0.00	35.27	1.1	15,934	0.01%
2021/07/09	8.1	35.43	1	35.50	35.44	7.1	15,733	0.04%
2021/07/08	0	0.00	2	35.74	35.80	-2	15,796	-0.01%
2021/07/07	2	35.68	1	35.72	35.61	1	15,802	0.01%
2021/07/06	3	35.96	0	0.00	35.91	3	15,704	0.02%
2021/07/05	2.4	35.54	1.1	35.59	35.69	1.4	15,631	0.01%
2021/07/02	2	35.19	0	0.00	35.20	2	15,550	0.01%
2021/07/01	1	34.86	3	35.21	35.00	-2	15,473	-0.01%
2021/06/30	0.1	34.94	28.1	34.92	35.00	-28	15,037	-0.19%
2021/06/29	4.1	35.00	3	34.85	34.80	1.1	15,029	0.01%
2021/06/28	2.7	34.93	15	34.95	35.10	-12.3	15,068	-0.08%
2021/06/25	8.1	34.86	3	34.79	34.74	5.1	15,000	0.03%
2021/06/23	1	34.43	0	0.00	34.45	1	15,186	0.01%
2021/06/22	0	0.00	4	34.52	34.43	-4	15,168	-0.03%
2021/06/21	6	34.60	0	0.00	34.55	6	15,124	0.04%
2021/06/18	0.1	34.99	0	0.00	34.91	0.1	15,026	0.00%
2021/06/16	12	34.69	0	34.70	34.78	12	15,232	0.08%
2021/06/15	3	34.66	1	34.54	34.65	2	15,274	0.01%
2021/06/11	4	34.60	0	0.00	34.55	4	15,354	0.03%
2021/06/10	0.1	34.50	1	34.47	34.60	-0.9	15,462	-0.01%
2021/06/09	3	34.39	0	0.00	34.45	3	15,529	0.02%
2021/06/08	5.1	34.60	0	0.00	34.65	5.1	15,624	0.03%
2021/06/07	4.2	34.31	0	0.00	34.72	4.2	15,739	0.03%
2021/06/04	1	34.74	0	0.00	34.77	1	15,681	0.01%
2021/06/02	5	34.95	0.7	35.00	34.96	4.3	15,809	0.03%
2021/05/31	10	34.57	0	0.00	34.75	10	15,721	0.06%
2021/05/27	6.1	34.06	0	0.00	34.28	6.1	15,767	0.04%
2021/05/26	6	34.30	0	0.00	34.32	6	15,811	0.04%
2021/05/25	1	34.21	12	34.28	34.34	-11	15,861	-0.07%
2021/05/24	3	33.86	0	0.00	34.05	3	15,943	0.02%
2021/05/21	3	33.91	7	34.23	34.00	-4	15,870	-0.03%
2021/05/20	5	33.77	0	0.00	33.86	5	15,950	0.03%
2021/05/19	6	33.94	3	34.01	34.10	3	15,867	0.02%
2021/05/18	1	33.06	7.1	33.72	34.01	-6.1	15,921	-0.04%
2021/05/17	25.5	32.71	11	32.76	32.75	14.5	15,879	0.09%
2021/05/14	4.1	33.77	3	33.52	33.65	1.1	14,792	0.01%
2021/05/13	7.1	33.56	10	32.40	33.40	-3	14,460	-0.02%
2021/05/12	10.8	33.60	12.2	33.74	33.50	-1.4	13,679	-0.01%
2021/05/11	3.4	34.93	12	34.64	34.70	-8.6	12,332	-0.07%
2021/05/10	3	35.86	0.1	35.88	35.88	2.9	11,676	0.03%
2021/05/07	1	35.55	3	35.64	35.72	-2	11,778	-0.02%
2021/05/06	2.2	35.21	1	35.54	35.30	1.2	11,877	0.01%
2021/05/05	2	35.40	1	35.55	35.35	1	11,916	0.01%
2021/05/04	20	35.27	10	35.57	35.30	10	11,516	0.09%
2021/05/03	11	36.01	0	0.00	35.91	11	11,089	0.10%
2021/04/29	1	36.11	5	36.03	36.12	-4	11,039	-0.04%
2021/04/28	20.1	35.99	0	0.00	35.98	20.1	11,127	0.18%
2021/04/27	2	35.95	8	35.97	35.98	-6	11,379	-0.05%
2021/04/26	0	0.00	1	35.81	35.99	-1	11,527	-0.01%
2021/04/23	2.1	35.15	0	0.00	35.30	2.1	11,671	0.02%
2021/04/22	1	35.78	1	35.76	35.40	0	11,800	0.00%
2021/04/21	2	35.33	0	0.00	35.53	2	12,099	0.02%
2021/04/20	13	35.36	1	35.40	35.33	12	12,400	0.10%
2021/04/19	2	35.12	0	0.00	35.20	2	12,466	0.02%
2021/04/16	3	34.75	1	34.76	34.94	2	12,623	0.02%
2021/04/15	1	34.45	6.9	34.56	34.50	-5.9	12,665	-0.05%
2021/04/14	1.2	34.00	10	34.35	34.35	-8.8	13,099	-0.07%
2021/04/13	4.3	34.64	0	0.00	34.47	4.3	13,191	0.03%
2021/04/12	2.2	34.71	0	0.00	34.69	2.2	13,479	0.02%
2021/04/09	5.2	34.69	79	34.73	34.70	-73.8	13,634	-0.54%
2021/04/08	1	34.70	5	34.72	34.75	-4	13,861	-0.03%
2021/04/07	78.2	34.72	1	34.72	34.71	77.2	13,924	0.55%
2021/04/06	1	34.80	1	34.81	34.74	0	13,991	0.00%
2021/04/01	1.4	34.66	0	0.00	34.61	1.4	14,051	0.01%
2021/03/31	1	34.70	5	34.65	34.63	-4	14,126	-0.03%
2021/03/30	0	0.00	3	34.48	34.60	-3	13,963	-0.02%
2021/03/29	0	0.00	5	34.06	34.34	-5	14,041	-0.04%
2021/03/25	2	33.56	1	33.59	33.66	1	14,089	0.01%
2021/03/24	4	33.63	1	33.61	33.65	3	14,064	0.02%
2021/03/23	1	33.65	1	33.62	33.66	0	14,047	0.00%
2021/03/22	8.1	33.47	11	33.57	33.60	-2.9	14,115	-0.02%
2021/03/19	6	33.41	5	33.40	33.60	1	14,304	0.01%
2021/03/18	10	33.50	83	33.19	33.53	-73	14,273	-0.51%
2021/03/17	1	33.01	0	0.00	32.95	1	14,394	0.01%
2021/03/16	81	32.96	1	32.99	32.99	80	14,595	0.55%
2021/03/15	0	0.00	1	32.70	32.74	-1	14,896	-0.01%
2021/03/12	2	32.40	1.1	32.35	32.43	0.9	15,119	0.01%
2021/03/11	0	0.00	0.2	32.17	32.33	-0.2	15,393	0.00%
2021/03/10	0.1	32.13	2	32.12	32.10	-1.9	15,574	-0.01%
2021/03/09	1	31.87	1	31.92	32.00	0	15,641	0.00%
2021/03/08	0.8	32.05	3	31.96	32.00	-2.2	15,766	-0.01%
2021/03/05	10.2	31.69	1	31.73	31.80	9.2	15,693	0.06%
2021/03/04	3	31.83	12	31.80	31.80	-9	15,709	-0.06%
2021/03/03	2.1	31.80	1	31.81	31.93	1.1	15,785	0.01%
2021/03/02	13	32.01	5.8	32.02	31.90	7.2	15,732	0.05%
2021/02/26	4.1	31.90	0.1	31.94	31.90	4	15,774	0.03%
2021/02/25	3	31.93	0	0.00	32.01	3	15,760	0.02%
2021/02/23	2	31.37	0	0.00	31.80	2	15,634	0.01%
2021/02/22	7.3	31.47	16	31.44	31.50	-8.7	15,506	-0.06%
2021/02/18	5	31.13	1	31.00	31.13	4	15,500	0.03%
2021/02/17	0	0.00	8.2	30.95	31.00	-8.2	15,543	-0.05%
2021/02/05	0	0.00	4	30.58	30.55	-4	15,356	-0.03%
2021/02/04	1	30.51	0	0.00	30.51	1	15,473	0.01%
2021/02/02	17	30.40	1	30.35	30.50	16	15,854	0.10%
2021/02/01	1.1	30.23	0	0.00	30.25	1.1	16,075	0.01%
2021/01/29	1	30.45	14	30.67	30.26	-13	16,246	-0.08%
2021/01/28	2.1	30.67	0	0.00	30.72	2.1	16,201	0.01%
2021/01/27	2	30.98	4	30.90	30.95	-2	16,259	-0.01%
2021/01/26	7.2	30.75	1	30.95	30.68	6.2	16,164	0.04%
2021/01/25	0.1	30.51	29	30.52	30.83	-28.9	16,491	-0.18%
2021/01/22	0	0.00	14	30.43	30.53	-14	16,841	-0.08%
2021/01/21	0	0.00	3	30.40	30.30	-3	17,518	-0.02%
2021/01/20	0	0.00	2.2	30.52	30.25	-2.2	19,146	-0.01%
2021/01/19	0	0.00	3	30.77	30.74	-3	19,403	-0.02%
2021/01/18	9	30.33	2.3	30.53	30.61	6.8	19,634	0.03%
2021/01/15	12	30.86	2	30.80	30.79	10	19,548	0.05%
2021/01/14	0	0.00	2	31.00	30.92	-2	19,520	-0.01%
2021/01/13	1	30.61	6	30.66	30.69	-5	19,429	-0.03%
2021/01/12	2	30.51	12	30.38	30.35	-10	19,254	-0.05%
2021/01/11	1	30.49	4	30.53	30.61	-3	19,281	-0.02%
2021/01/08	0	0.00	11.1	30.43	30.46	-11.1	19,283	-0.06%
2021/01/07	0	0.00	7	30.17	30.22	-7	19,236	-0.04%
2021/01/06	2.8	30.04	5	30.10	30.00	-2.3	18,861	-0.01%
2021/01/05	0	0.00	12.8	30.01	30.02	-12.8	18,702	-0.07%
2021/01/04	0.6	29.91	7	29.89	29.94	-6.4	18,639	-0.03%
2020/12/31	10	29.79	6	29.83	29.95	4	18,552	0.02%
2020/12/30	0	0.00	2	29.74	29.78	-2	18,338	-0.01%
2020/12/29	2.1	29.70	2	29.69	29.67	0.1	18,326	0.00%
2020/12/28	0	0.00	2.1	29.65	29.75	-2.1	18,329	-0.01%
2020/12/23	2.6	29.38	0	0.00	29.42	2.6	18,156	0.01%
2020/12/22	3	29.46	0	0.00	29.43	3	18,606	0.02%
2020/12/21	6	29.51	1	29.59	29.60	5	19,258	0.03%
2020/12/18	0	0.00	11	29.60	29.61	-11	19,328	-0.06%
2020/12/17	0	29.65	1	29.61	29.66	-1	19,561	-0.01%
2020/12/16	1	29.64	2.9	29.64	29.80	-1.9	19,561	-0.01%
2020/12/15	16	29.63	0	0.00	29.51	16	19,488	0.08%
2020/12/11	4	29.78	1	29.62	29.81	3	19,359	0.02%
2020/12/10	10	29.96	1	30.00	29.94	9	19,265	0.05%
2020/12/09	14.1	30.07	6	30.11	30.14	8.1	19,097	0.04%
2020/12/08	0.2	29.92	22	29.92	29.90	-21.8	18,695	-0.12%
2020/12/07	2	29.80	23	29.79	29.85	-21	18,414	-0.11%
2020/12/04	0	0.00	11	29.61	29.68	-11	18,251	-0.06%
2020/12/03	2	29.54	5	29.58	29.45	-3	18,137	-0.02%
2020/12/02	1.3	29.41	0	0.00	29.44	1.3	18,138	0.01%
2020/12/01	1	29.33	0	0.00	29.35	1	18,131	0.01%
2020/11/30	0	0.00	1	29.47	29.35	-1	18,213	-0.01%
2020/11/27	0	0.00	2	29.25	29.32	-2	18,098	-0.01%
2020/11/26	0.2	29.15	3	29.15	29.15	-2.8	18,010	-0.02%
2020/11/25	9	29.13	0	0.00	29.01	9	18,006	0.05%
2020/11/24	4	29.16	1	29.15	29.11	3	17,904	0.02%
2020/11/23	1.5	29.14	4	29.08	29.14	-2.5	17,841	-0.01%
2020/11/20	5	28.85	0	0.00	28.88	5	17,893	0.03%
2020/11/19	3.4	28.88	15	28.87	28.86	-11.6	18,118	-0.06%
2020/11/18	3.5	28.86	2	28.88	28.90	1.5	18,250	0.01%
2020/11/17	9.1	28.84	8	28.87	28.81	1.1	18,455	0.01%
2020/11/16	6.2	28.78	5	28.78	28.80	1.2	19,178	0.01%
2020/11/12	2	28.39	2	28.47	28.40	0	18,920	0.00%
2020/11/11	5.1	28.38	2	28.40	28.50	3.1	18,920	0.02%
2020/11/10	3	28.35	0	0.00	28.29	3	18,893	0.02%
2020/11/09	3	28.39	0	0.00	28.40	3	18,592	0.02%
2020/11/06	6	28.20	4	28.21	28.19	2	18,420	0.01%
2020/11/05	5	28.07	13	28.14	28.12	-8	18,259	-0.04%
2020/11/04	2	27.96	0	0.00	28.05	2	18,240	0.01%
2020/11/03	8	27.94	2	27.98	28.01	6	18,058	0.03%
2020/11/02	23.5	27.67	0	0.00	27.72	23.5	17,951	0.13%
2020/10/30	5.1	27.86	2	27.88	27.80	3.1	17,737	0.02%
2020/10/29	32.1	27.91	0	0.00	27.98	32.1	17,214	0.19%
2020/10/28	54.4	28.29	1	28.16	28.19	53.4	16,451	0.32%
2020/10/27	43	29.63	14	29.61	29.69	29	14,985	0.19%
2020/10/26	10	29.70	9.3	29.75	29.69	0.7	14,571	0.01%
2020/10/23	3	29.60	4	29.63	29.63	-1	14,243	-0.01%
2020/10/22	14	29.57	0	0.00	29.59	14	14,252	0.10%
2020/10/21	2	29.60	2	29.70	29.59	0	14,117	0.00%
2020/10/20	2	29.62	0.3	29.69	29.64	1.7	13,965	0.01%
2020/10/19	5	29.59	9	29.62	29.64	-4	14,347	-0.03%
2020/10/16	8	29.60	0	0.00	29.56	8	14,557	0.05%
2020/10/15	10	29.58	0	0.00	29.69	10	14,581	0.07%
2020/10/14	5	29.75	0	0.00	29.74	5	14,485	0.03%
2020/10/13	6	29.69	0	0.00	29.71	6	14,504	0.04%
2020/10/12	24	29.81	0	0.00	29.74	24	14,442	0.17%
2020/10/08	10	29.72	0	0.00	29.76	10	14,174	0.07%
2020/10/07	2	29.64	0	0.00	29.65	2	14,166	0.01%
2020/10/06	2	29.63	0	0.00	29.68	2	14,217	0.01%
2020/10/05	0	0.00	3	29.49	29.45	-3	14,385	-0.02%
2020/09/28	5	29.23	2	29.32	29.38	3	15,348	0.02%
2020/09/25	7	28.92	0	0.00	28.90	7	15,839	0.04%
2020/09/24	9	29.18	0	0.00	29.06	9	15,657	0.06%
2020/09/22	4	29.89	0	0.00	29.80	4	15,424	0.03%
2020/09/21	7	30.06	0	0.00	30.03	7	15,180	0.05%
2020/09/18	1	30.10	0	0.00	30.20	1	15,272	0.01%
2020/09/17	6	30.14	0	0.00	30.23	6	15,304	0.04%
2020/09/16	1	30.26	0	0.00	30.25	1	15,278	0.01%
2020/09/15	10.9	30.09	0	0.00	30.10	10.9	15,251	0.07%
2020/09/14	1	29.88	0.1	30.03	29.98	0.9	15,378	0.01%
2020/09/11	2	29.75	0	0.00	29.75	2	15,516	0.01%
2020/09/10	0	0.00	1	29.90	29.85	-1	15,677	-0.01%
2020/09/09	8	29.64	1	29.75	29.85	7	15,903	0.04%
2020/09/08	4	29.92	0	0.00	29.97	4	15,932	0.03%
2020/09/07	1	30.09	0.7	30.10	29.96	0.3	16,173	0.00%
2020/09/04	3.2	29.97	0	0.00	30.09	3.2	16,345	0.02%
2020/09/03	1	30.28	0	0.00	30.25	1	16,346	0.01%
2020/08/27	1	30.34	0.5	30.37	30.33	0.5	17,715	0.00%
2020/08/25	1	30.42	3.9	30.42	30.44	-2.9	17,900	-0.02%
2020/08/24	4	30.01	1	30.08	30.14	3	17,717	0.02%
2020/08/21	1	30.12	6	30.08	30.11	-5	17,747	-0.03%
2020/08/20	33	29.84	36	29.46	29.79	-3	17,584	-0.02%
2020/08/19	5	30.86	1	30.95	30.77	4	17,106	0.02%
2020/08/18	3	30.83	0	0.00	30.90	3	17,222	0.02%
2020/08/14	0	0.00	1.2	30.51	30.63	-1.2	17,515	-0.01%
2020/08/12	0	0.00	2	30.22	30.22	-2	17,670	-0.01%
2020/08/10	0.1	30.65	0	0.00	30.60	0.1	17,852	0.00%
2020/08/07	0	30.66	1	30.70	30.65	-1	17,963	-0.01%
2020/08/06	0.6	30.70	2	30.80	30.70	-1.4	18,123	-0.01%
2020/08/05	0.9	30.61	4	30.47	30.62	-3.1	18,150	-0.02%
2020/08/04	0.7	30.15	0	0.00	30.17	0.7	18,066	0.00%
2020/08/03	2	30.13	4	30.03	30.01	-2	18,203	-0.01%
2020/07/31	0	0.00	11	30.12	30.24	-11	18,362	-0.06%
2020/07/30	0.7	29.93	12	29.83	29.99	-11.3	18,199	-0.06%
2020/07/29	0.7	29.62	4	29.70	29.62	-3.3	18,290	-0.02%
2020/07/28	1	29.65	11	29.69	29.46	-10	18,589	-0.05%
2020/07/27	0	0.00	0.5	29.84	29.84	-0.5	18,958	0.00%
2020/07/24	8	29.92	6	30.14	29.85	2	19,177	0.01%
2020/07/23	9	30.05	54	30.13	30.17	-45	19,226	-0.23%
2020/07/22	1	29.93	21	29.98	29.97	-20	19,001	-0.11%
2020/07/21	0	0.00	3	29.77	29.84	-3	18,618	-0.02%
2020/07/20	0	0.00	36	29.48	29.55	-36	18,471	-0.19%
2020/07/17	2	29.63	3	29.69	29.59	-1	18,517	-0.01%
2020/07/16	4	29.64	5.6	29.69	29.63	-1.6	18,912	-0.01%
2020/07/14	1	29.60	5	29.64	29.58	-4	19,474	-0.02%
2020/07/13	0	0.00	1	29.66	29.65	-1	19,664	-0.01%
2020/07/10	0	0.00	8	29.59	29.52	-8	20,111	-0.04%
2020/07/09	4	29.85	4	29.86	29.74	0	20,149	0.00%
2020/07/08	0	0.00	4	29.75	29.72	-4	20,104	-0.02%
2020/07/07	1.5	29.51	17.9	29.60	29.43	-16.5	19,758	-0.08%
2020/07/06	2	29.69	19	29.80	29.83	-17	19,831	-0.09%
2020/07/03	1	29.34	3	29.33	29.33	-2	19,848	-0.01%
2020/07/02	6	29.07	238	29.00	29.09	-232	19,919	-1.16%	大賣/鉅額交易
2020/07/01	0	0.00	8	28.85	28.79	-8	19,835	-0.04%
2020/06/29	2	28.45	0	0.00	28.51	2	19,944	0.01%
2020/06/24	0	0.00	2	28.56	28.54	-2	20,125	-0.01%
2020/06/19	0	0.00	6	28.61	28.56	-6	21,935	-0.03%
2020/06/18	0	0.00	4	28.49	28.55	-4	22,217	-0.02%
2020/06/17	1	28.56	0	0.00	28.46	1	22,778	0.00%
2020/06/16	0	0.00	1	28.40	28.45	-1	23,966	0.00%
2020/06/15	16	28.16	3	28.24	28.13	13	25,896	0.05%
2020/06/12	10	27.98	1	28.24	28.29	9	26,870	0.03%
2020/06/11	22.5	28.60	1	28.46	28.43	21.5	28,066	0.08%
2020/06/10	7	28.86	5	28.82	28.86	2	29,208	0.01%
2020/06/09	15	28.84	12	28.83	28.84	3	31,585	0.01%
2020/06/08	2	28.90	4	28.90	28.88	-2	33,932	-0.01%
2020/06/05	0	0.00	24	28.80	28.80	-24	34,209	-0.07%
2020/06/04	2	28.65	9	28.67	28.67	-7	34,954	-0.02%
2020/06/03	0	0.00	12	28.48	28.48	-12	36,194	-0.03%
2020/06/02	0	0.00	3	28.20	28.17	-3	36,074	-0.01%
2020/06/01	1	28.00	12	28.01	28.05	-11	36,099	-0.03%
2020/05/28	0	0.00	9	27.99	27.90	-9	36,417	-0.02%
2020/05/27	2.1	27.85	5	27.87	27.85	-2.9	36,930	-0.01%
2020/05/26	1	27.82	7	27.80	27.82	-6	37,686	-0.02%
2020/05/25	4	27.36	0	0.00	27.50	4	37,769	0.01%
2020/05/22	13	27.48	1	27.61	27.45	12	37,724	0.03%
2020/05/21	2	27.67	6	27.66	27.63	-4	37,673	-0.01%
2020/05/20	1	27.48	1	27.49	27.48	0	37,414	0.00%
2020/05/19	6	27.40	0	0.00	27.43	6	37,371	0.02%
2020/05/18	3	27.29	10	27.24	27.25	-7	37,373	-0.02%
2020/05/15	0	0.00	25	27.38	27.43	-25	37,286	-0.07%
2020/05/14	5	27.58	2	27.67	27.48	3	37,309	0.01%
2020/05/13	0	0.00	8	27.57	27.75	-8	37,221	-0.02%
2020/05/12	1.6	27.59	4	27.56	27.55	-2.4	37,202	-0.01%
2020/05/11	8	27.66	10	27.67	27.66	-2	37,225	-0.01%
2020/05/08	1	27.51	5	27.65	27.50	-4	37,125	-0.01%
2020/05/07	2	27.36	4	27.45	27.40	-2	37,179	-0.01%
2020/05/06	2.1	27.32	0	0.00	27.32	2.1	37,098	0.01%
2020/05/05	4	27.25	3	27.44	27.33	1	37,146	0.00%
2020/05/04	8	27.02	1	26.92	27.09	7	37,105	0.02%
2020/04/30	7	27.34	4	27.40	27.46	3	36,925	0.01%
2020/04/29	15	27.07	3	27.05	27.07	12	37,079	0.03%
2020/04/28	1	26.91	3	26.92	26.91	-2	37,392	-0.01%
2020/04/27	2	26.64	0	0.00	26.79	2	39,171	0.01%
2020/04/24	1	26.30	1	26.33	26.33	0	38,889	0.00%
2020/04/23	10	26.42	0	0.00	26.34	10	38,981	0.03%
2020/04/22	1	25.87	0	0.00	26.23	1	38,900	0.00%
2020/04/21	14	26.37	5	26.21	26.10	9	38,703	0.02%
2020/04/20	2	26.57	1	26.60	26.60	1	38,276	0.00%
2020/04/17	17	26.69	31	26.72	26.50	-14	38,143	-0.04%
2020/04/16	1	26.40	1	26.40	26.44	0	37,641	0.00%
2020/04/15	3	26.47	0	0.00	26.47	3	37,489	0.01%
2020/04/14	0	0.00	30	25.93	26.05	-30	37,155	-0.08%
2020/04/13	2	25.61	24	25.74	25.68	-22	37,244	-0.06%
2020/04/10	1	25.71	11	25.71	25.73	-10	37,181	-0.03%
2020/04/09	8.5	25.76	7	25.93	25.65	1.5	37,221	0.00%
2020/04/08	3.1	25.77	27	25.62	25.77	-23.9	36,867	-0.06%
2020/04/07	7	25.20	12	25.20	25.22	-5	36,353	-0.01%
2020/04/06	14	24.74	1	24.65	24.84	13	36,110	0.04%
2020/04/01	6	24.51	7	24.48	24.52	-1	35,797	0.00%
2020/03/31	7	24.49	6	24.49	24.49	1	35,582	0.00%
2020/03/30	15	23.90	26	24.32	24.32	-11	35,350	-0.03%
2020/03/27	16	24.53	16	24.59	24.35	0	35,016	0.00%
2020/03/26	14	24.16	2	24.23	24.26	12	34,321	0.03%
2020/03/25	27	24.27	13	24.16	24.09	14	33,888	0.04%
2020/03/24	10	23.40	38	23.40	23.38	-28	33,068	-0.08%
2020/03/23	18	22.53	1	22.51	22.49	17	32,600	0.05%
2020/03/20	44	22.87	16	23.06	23.28	28	31,861	0.09%
2020/03/19	96	22.04	25	21.89	21.85	71	30,566	0.23%
2020/03/18	41	23.58	13	23.40	23.29	28	28,445	0.10%
2020/03/17	116.5	23.73	20	23.85	23.67	96.5	27,264	0.35%	大買/
2020/03/16	144	24.71	3	24.47	24.41	141	25,639	0.55%	大買/鉅額交易
2020/03/13	209.1	24.25	9	24.98	25.29	200.1	24,153	0.83%	大買/鉅額交易
2020/03/12	223	25.86	61	25.87	25.93	162	21,637	0.75%	大買/鉅額交易
2020/03/11	53	27.23	1	27.26	26.97	52	19,241	0.27%
2020/03/10	44	26.93	8	27.00	27.25	36	18,794	0.19%
2020/03/09	25	27.28	0	0.00	27.25	25	17,707	0.14%
2020/03/06	44	27.82	0	0.00	27.88	44	16,214	0.27%
2020/03/05	2	28.04	6	28.06	28.10	-4	16,065	-0.02%
2020/03/04	11	27.82	1	27.87	27.86	10	16,235	0.06%
2020/03/03	27	27.99	4	27.93	27.93	23	15,926	0.14%
2020/03/02	19	27.64	40	27.78	27.75	-21	15,541	-0.14%
2020/02/27	30.1	27.95	4	28.11	27.90	26.1	14,821	0.18%
2020/02/26	15	28.41	1	28.40	28.30	14	13,985	0.10%
2020/02/25	4	28.64	2	28.50	28.67	2	13,480	0.02%
2020/02/24	2	28.63	1	28.69	28.70	1	13,484	0.01%
2020/02/21	0	0.00	4	28.85	28.90	-4	13,361	-0.03%
2020/02/20	18	28.90	8	28.94	28.93	10	13,388	0.07%
2020/02/19	1	28.79	15	28.90	28.96	-14	13,416	-0.10%
2020/02/18	2	28.82	10	28.78	28.80	-8	13,342	-0.06%
2020/02/17	3	28.72	0	0.00	28.80	3	13,204	0.02%
2020/02/14	1	28.78	13	28.77	28.79	-12	13,043	-0.09%
2020/02/13	3	28.71	0	0.00	28.64	3	12,980	0.02%
2020/02/11	0	0.00	1	28.28	28.34	-1	13,351	-0.01%
2020/02/10	5	28.05	0	0.00	28.14	5	13,445	0.04%
2020/02/07	1	28.24	2	28.24	28.23	-1	13,453	-0.01%
2020/02/06	8	28.38	0	0.00	28.44	8	13,474	0.06%
2020/02/05	2	28.08	1	28.08	28.08	1	13,426	0.01%
2020/02/04	12	27.93	1	28.01	28.12	11	13,381	0.08%
2020/02/03	19	27.37	13	27.25	27.74	6	13,397	0.04%
2020/01/31	30	27.84	1	27.64	27.92	29	12,821	0.23%
2020/01/30	64.5	27.78	6	27.84	27.70	58.5	12,492	0.47%
2020/01/20	3	29.18	2	29.20	29.19	1	10,664	0.01%
2020/01/17	4	29.17	0	0.00	29.16	4	10,913	0.04%
2020/01/16	1	29.10	2	29.10	29.10	-1	11,189	-0.01%
2020/01/15	1	29.02	6	29.06	29.01	-5	12,641	-0.04%
2020/01/14	31	28.99	6	29.01	29.02	25	13,051	0.19%
2020/01/13	6	28.74	0	0.00	28.84	6	13,473	0.04%
2020/01/10	3	28.73	3	28.70	28.69	0	13,569	0.00%
2020/01/09	0	0.00	31	28.70	28.70	-31	13,606	-0.23%
2020/01/08	3	28.42	0	0.00	28.50	3	13,583	0.02%
2020/01/07	9	28.65	4	28.80	28.69	5	13,478	0.04%
2020/01/06	4	28.99	6	28.96	28.96	-2	13,221	-0.02%
2020/01/03	1	29.07	5	29.21	29.18	-4	13,373	-0.03%
2020/01/02	0	0.00	8	29.10	29.09	-8	13,410	-0.06%
2019/12/31	1	28.99	1.1	28.99	28.97	-0.1	13,889	0.00%
2019/12/30	0	0.00	6	28.99	29.00	-6	13,762	-0.04%
2019/12/27	3	28.90	1	28.91	28.90	2	13,551	0.01%
2019/12/26	15	28.88	1	28.85	28.86	14	13,505	0.10%
2019/12/25	3	28.86	0	0.00	28.83	3	13,511	0.02%
2019/12/24	2	28.70	0.3	28.75	28.74	1.7	13,535	0.01%
2019/12/23	13	28.75	1	28.72	28.72	12	13,547	0.09%
2019/12/20	10	28.88	2	28.80	28.80	8	13,527	0.06%
2019/12/19	0	0.00	10	28.70	28.69	-10	13,545	-0.07%
2019/12/18	1	28.78	0	0.00	28.77	1	13,651	0.01%
2019/12/17	6	28.71	5	28.70	28.71	1	13,549	0.01%
2019/12/16	7	28.49	0	0.00	28.57	7	13,469	0.05%
2019/12/13	1	28.35	0	0.00	28.37	1	13,377	0.01%
2019/12/12	4	28.31	3	28.28	28.31	1	13,384	0.01%
2019/12/11	0	0.00	2	28.20	28.21	-2	13,328	-0.02%
2019/12/10	6	28.16	1	28.16	28.14	5	13,446	0.04%
2019/12/09	3	28.21	2	28.25	28.21	1	13,528	0.01%
2019/12/06	12	28.13	8	28.15	28.13	4	13,516	0.03%
2019/12/05	6	28.01	3	27.99	28.03	3	13,450	0.02%
2019/12/04	1	27.86	0	0.00	27.88	1	13,511	0.01%
2019/12/03	1	27.82	14	27.64	27.92	-13	13,692	-0.09%
2019/12/02	25	27.61	18	27.67	27.65	7	13,797	0.05%
2019/11/29	15	27.77	2	27.86	27.75	13	13,635	0.10%
2019/11/28	1	28.01	2	28.02	28.03	-1	13,452	-0.01%
2019/11/27	1	28.01	0	0.00	28.04	1	13,666	0.01%
2019/11/26	0	0.00	1	28.05	28.06	-1	13,631	-0.01%
2019/11/25	3	28.00	0	0.00	27.99	3	13,586	0.02%
2019/11/21	10	27.85	8	27.97	28.00	2	13,703	0.01%
2019/11/20	19	28.10	10	28.13	28.09	9	13,558	0.07%
2019/11/19	11	28.10	1.1	28.11	28.14	9.9	13,536	0.07%
2019/11/18	4	28.00	10	27.99	28.05	-6	13,457	-0.04%
2019/11/15	1	27.88	0	0.00	27.88	1	13,347	0.01%
2019/11/14	2	27.81	0	0.00	27.83	2	13,300	0.02%
2019/11/12	6	27.72	0	0.00	27.74	6	13,309	0.05%
2019/11/11	15	27.52	0.2	27.60	27.50	14.8	13,273	0.11%
2019/11/08	9	27.81	0	0.00	27.88	9	12,640	0.07%
2019/11/07	3	27.80	6	27.76	27.80	-3	12,608	-0.02%
2019/11/06	19.5	27.87	1	27.87	27.93	18.5	12,524	0.15%
2019/11/05	16	28.00	13	27.99	28.03	3	12,445	0.02%
2019/11/04	11	27.79	2	27.83	27.84	9	12,571	0.07%
2019/11/01	17	27.54	2	27.60	27.63	15	12,668	0.12%
2019/10/31	4	27.64	15	27.60	27.58	-11	12,802	-0.09%
2019/10/30	4	27.62	0	0.00	27.65	4	12,593	0.03%
2019/10/29	16	27.60	1	27.60	27.62	15	12,476	0.12%
2019/10/28	12	27.68	0	0.00	27.70	12	12,149	0.10%
2019/10/25	54.2	27.71	1	27.61	27.60	53.2	11,944	0.45%
2019/10/24	48.5	27.64	0	0.00	27.65	48.5	11,625	0.42%
2019/10/23	60	27.50	2	27.46	27.54	58	11,355	0.51%
2019/10/22	43	28.99	2	28.99	29.03	41	9,885	0.41%
2019/10/21	13	28.94	0	0.00	28.95	13	9,478	0.14%
2019/10/18	12	28.87	0	0.00	28.82	12	8,991	0.13%
2019/10/17	0	0.00	1	28.64	28.70	-1	8,831	-0.01%
2019/10/16	2	28.48	0	0.00	28.51	2	8,735	0.02%
2019/10/15	10	28.55	0	0.00	28.45	10	8,666	0.12%
2019/10/14	13	28.54	0	0.00	28.52	13	8,593	0.15%
2019/10/08	7	28.45	0	0.00	28.44	7	8,493	0.08%
2019/10/07	8	28.43	0	0.00	28.42	8	8,511	0.09%
2019/10/04	1	28.12	0	0.00	28.14	1	7,917	0.01%
2019/10/02	1	28.16	0	0.00	28.17	1	7,930	0.01%
2019/10/01	1	28.11	2	28.14	28.18	-1	8,004	-0.01%
2019/09/26	0	0.00	2	28.22	28.15	-2	7,928	-0.03%
2019/09/25	0	0.00	10	28.19	28.20	-10	7,983	-0.13%
2019/09/24	0	0.00	9	28.21	28.33	-9	8,100	-0.11%
2019/09/23	0	0.00	2	28.05	28.12	-2	8,000	-0.02%
2019/09/19	4	28.02	1	28.08	27.97	3	7,861	0.04%
2019/09/18	0	0.00	1	28.00	28.05	-1	7,862	-0.01%
2019/09/17	0	0.00	7	27.99	28.00	-7	7,859	-0.09%
2019/09/16	1	27.95	1	27.96	27.94	0	7,809	0.00%
2019/09/12	0	0.00	5	27.92	27.92	-5	7,861	-0.06%
2019/09/11	2	27.83	0	0.00	27.81	2	7,833	0.03%
2019/09/10	2.5	27.73	0	0.00	27.74	2.5	7,725	0.03%
2019/09/09	1	27.85	2	27.76	27.77	-1	7,727	-0.01%
2019/09/06	0	0.00	8	27.86	27.83	-8	7,701	-0.10%
2019/09/05	1	27.69	17	27.74	27.71	-16	7,572	-0.21%
2019/09/04	0	0.00	28	27.51	27.54	-28	7,409	-0.38%
2019/09/03	0	0.00	7	27.50	27.40	-7	7,314	-0.10%
2019/09/02	0	0.00	2	27.42	27.44	-2	7,237	-0.03%
2019/08/30	0	0.00	3	27.32	27.25	-3	7,220	-0.04%
2019/08/29	0	0.00	1	26.99	27.00	-1	7,036	-0.01%
2019/08/27	1	26.99	0	0.00	26.96	1	7,234	0.01%
2019/08/26	11	26.84	0	0.00	26.88	11	7,350	0.15%
2019/08/23	1	27.01	0	0.00	27.02	1	7,298	0.01%
2019/08/22	1	27.00	14	27.08	27.02	-13	7,477	-0.17%
2019/08/19	0	0.00	1	27.02	27.03	-1	8,017	-0.01%
2019/08/16	0	0.00	1	26.88	26.95	-1	8,497	-0.01%
2019/08/15	9	26.76	0	0.00	26.82	9	8,632	0.10%
2019/08/13	5	26.74	0	0.00	26.76	5	9,037	0.06%
2019/08/12	0	0.00	5	26.65	26.90	-5	9,379	-0.05%
2019/08/08	2	26.50	0	0.00	26.56	2	9,580	0.02%
2019/08/07	12	26.49	0	0.00	26.43	12	9,640	0.12%
2019/08/06	19	26.35	0	0.00	26.52	19	9,836	0.19%
2019/08/05	12	26.66	0	0.00	26.60	12	9,910	0.12%
2019/08/02	11	26.85	0	0.00	26.85	11	9,881	0.11%
2019/08/01	3	27.10	1	27.09	27.10	2	9,867	0.02%
2019/07/31	3	27.25	1	27.19	27.20	2	9,844	0.02%
2019/07/30	0	0.00	2	27.27	27.29	-2	9,832	-0.02%
2019/07/29	0	0.00	3	27.36	27.37	-3	9,985	-0.03%
2019/07/25	0	0.00	6	27.40	27.47	-6	9,973	-0.06%
2019/07/24	9	27.32	3	27.32	27.28	6	9,839	0.06%
2019/07/23	0	0.00	17	27.23	27.24	-17	9,743	-0.17%
2019/07/17	3	27.13	12	27.11	27.14	-9	9,614	-0.09%
2019/07/16	2	27.26	21	27.27	27.26	-19	9,616	-0.20%
2019/07/15	0	0.00	33	27.20	27.21	-33	9,580	-0.34%
2019/07/12	2	27.18	32	27.17	27.16	-30	9,519	-0.32%
2019/07/11	0	0.00	48	27.12	27.11	-48	9,417	-0.51%
2019/07/10	1	26.90	0	0.00	26.95	1	9,359	0.01%
2019/07/09	2	26.86	0	0.00	26.87	2	9,354	0.02%
2019/07/08	1	26.94	3	27.02	26.96	-2	9,386	-0.02%
2019/07/04	0	0.00	1	26.94	26.93	-1	9,405	-0.01%
2019/07/03	0	0.00	1	26.77	26.78	-1	9,587	-0.01%
2019/07/02	0	0.00	12	26.98	26.96	-12	9,637	-0.12%
2019/07/01	1	26.93	0	0.00	26.95	1	9,701	0.01%
2019/06/27	0	0.00	3	26.64	26.61	-3	9,642	-0.03%
2019/06/25	5	26.54	0	0.00	26.47	5	9,602	0.05%
2019/06/24	0	0.00	1	26.62	26.60	-1	9,553	-0.01%
2019/06/21	4	26.65	3	26.63	26.52	1	9,504	0.01%
2019/06/20	7	26.61	1	26.61	26.61	6	9,474	0.06%
2019/06/19	0	0.00	76	26.39	26.47	-76	9,490	-0.80%
2019/06/18	0.1	26.11	0	0.00	26.06	0.1	9,486	0.00%
2019/06/17	0	0.00	5	26.06	26.05	-5	9,491	-0.05%
2019/06/14	3	25.98	0	0.00	25.99	3	9,618	0.03%
2019/06/13	22	26.00	14	26.02	26.01	8	9,632	0.08%
2019/06/12	3	26.02	0	0.00	26.10	3	9,561	0.03%
2019/06/10	0	0.00	25	25.95	25.99	-25	9,429	-0.27%
2019/06/06	2	25.69	0	0.00	25.69	2	9,425	0.02%
2019/06/05	2	25.80	4	25.80	25.81	-2	9,293	-0.02%
2019/06/04	21	25.80	0	0.00	25.76	21	9,308	0.23%
2019/06/03	36	25.73	0	0.00	25.84	36	9,261	0.39%
2019/05/31	3	25.74	2	25.88	25.94	1	9,166	0.01%
2019/05/30	3	25.47	0	0.00	25.58	3	9,109	0.03%
2019/05/29	12	25.36	0	0.00	25.39	12	9,105	0.13%
2019/05/28	17	25.44	1	25.43	25.50	16	9,002	0.18%
2019/05/27	12	25.37	0	0.00	25.45	12	9,012	0.13%
2019/05/24	9	25.46	0	0.00	25.44	9	8,978	0.10%
2019/05/23	25	25.43	3	25.44	25.44	22	8,938	0.25%
2019/05/22	14	25.80	0	0.00	25.79	14	8,554	0.16%
2019/05/21	4	25.62	0	0.00	25.76	4	8,558	0.05%
2019/05/20	11	25.67	0	0.00	25.70	11	8,317	0.13%
2019/05/17	51	25.85	0	0.00	25.70	51	8,142	0.63%
2019/05/16	15	25.99	0.5	26.09	25.92	14.5	7,872	0.18%
2019/05/15	15	26.17	0	0.00	26.18	15	7,697	0.19%
2019/05/14	31	25.94	5	25.55	26.07	26	7,656	0.34%
2019/05/13	12	26.21	1	26.21	26.09	11	7,409	0.15%
2019/05/10	22	26.60	4	26.69	26.55	18	7,083	0.25%
2019/05/09	18	26.90	10	26.67	26.74	8	6,862	0.12%
2019/05/08	0.1	27.23	0	0.00	27.20	0.1	6,628	0.00%
2019/05/07	1	27.21	0	0.00	27.26	1	6,768	0.01%
2019/05/06	1	27.09	0	0.00	27.08	1	6,968	0.01%
2019/05/03	0	0.00	2	27.48	27.56	-2	6,823	-0.03%
2019/05/02	0	0.00	2	27.35	27.40	-2	6,805	-0.03%
2019/04/30	3	27.21	0	0.00	27.35	3	6,847	0.04%
2019/04/26	1	27.50	0	0.00	27.52	1	6,893	0.01%
2019/04/25	0	0.00	3	27.62	27.65	-3	6,895	-0.04%
2019/04/24	1	27.51	0	0.00	27.57	1	6,904	0.01%
2019/04/22	0	0.00	2	27.46	27.41	-2	6,833	-0.03%
2019/04/19	0	0.00	1	27.28	27.35	-1	6,797	-0.01%
2019/04/16	5	27.14	4	27.17	27.25	1	6,569	0.02%
2019/04/11	1	26.99	1	27.08	26.89	0	6,849	0.00%
2019/04/10	0	0.00	2	26.94	26.97	-2	6,895	-0.03%
2019/04/09	2	26.93	1	27.00	27.02	1	6,835	0.01%
2019/04/08	29	26.93	2	26.93	26.93	27	6,633	0.41%
2019/04/03	0	0.00	3	26.70	26.73	-3	6,721	-0.04%
2019/03/29	1	26.30	5	26.29	26.40	-4	6,645	-0.06%
2019/03/27	1	26.25	0	0.00	26.28	1	6,599	0.02%
2019/03/25	1	26.10	0	0.00	26.10	1	6,812	0.01%
2019/03/20	2	26.20	1	26.19	26.20	1	6,477	0.02%
2019/03/19	0	0.00	2	26.25	26.22	-2	6,474	-0.03%
2019/03/15	1	25.93	0	0.00	25.91	1	6,315	0.02%
2019/03/14	2	25.91	0	0.00	25.91	2	6,297	0.03%
2019/03/12	2	26.03	0	0.00	26.01	2	6,406	0.03%
2019/03/11	3	25.83	0	0.00	25.89	3	6,398	0.05%
2019/03/08	0	0.00	1	25.80	25.84	-1	6,486	-0.02%
2019/03/06	0	0.00	12	26.07	26.08	-12	6,448	-0.19%
2019/03/05	5	26.00	0	0.00	26.00	5	6,424	0.08%
2019/03/04	1	25.95	14	26.01	26.12	-13	6,359	-0.20%
2019/02/27	2	25.95	4	26.00	25.96	-2	6,190	-0.03%
2019/02/26	7	26.18	1	26.23	26.18	6	6,134	0.10%
2019/02/25	0	0.00	21	26.08	26.13	-21	6,036	-0.35%
2019/02/22	0	0.00	27	25.90	25.90	-27	5,846	-0.46%
2019/02/21	2	25.78	67	25.83	25.84	-65	5,647	-1.15%
2019/02/20	3	25.72	0	0.00	25.74	3	5,522	0.05%
2019/02/19	3	25.53	0	0.00	25.52	3	5,357	0.06%
2019/02/18	11	25.55	0	0.00	25.52	11	5,339	0.21%
2019/02/15	2	25.58	1	25.56	25.39	1	5,279	0.02%
2019/02/13	1	25.39	0	0.00	25.42	1	5,182	0.02%
2019/02/12	0	0.00	11	25.20	25.26	-11	5,100	-0.22%
2019/01/30	4	24.92	2	24.95	24.92	2	4,909	0.04%
2019/01/29	1	24.84	0	0.00	24.89	1	4,913	0.02%
2019/01/28	0	0.00	1	25.10	25.01	-1	4,903	-0.02%
2019/01/25	0	0.00	26	24.76	24.90	-26	4,787	-0.54%
2019/01/24	0	0.00	1	24.58	24.55	-1	4,632	-0.02%
2019/01/22	1	24.49	0	0.00	24.50	1	4,706	0.02%
2019/01/21	0	0.00	1	24.57	24.51	-1	4,849	-0.02%
2019/01/18	0	0.00	20	24.40	24.39	-20	5,011	-0.40%
2019/01/17	2	24.25	0	0.00	24.26	2	5,280	0.04%
2019/01/16	0	0.00	2	24.26	24.25	-2	5,438	-0.04%
2019/01/15	11	24.12	2	24.09	24.13	9	6,020	0.15%
2019/01/11	0	0.00	4	24.08	24.04	-4	6,239	-0.06%
2019/01/07	3	23.72	0	0.00	23.73	3	6,725	0.04%
2019/01/04	1	23.35	0	0.00	23.40	1	7,051	0.01%
2019/01/03	7	23.66	0	0.00	23.59	7	7,909	0.09%
2019/01/02	4	23.89	0	0.00	23.83	4	8,005	0.05%
2018/12/25	23	23.91	0	0.00	23.97	23	8,686	0.26%
2018/12/22	2	24.17	0	0.00	24.17	2	8,472	0.02%
2018/12/20	2	24.10	0	0.00	24.13	2	8,454	0.02%
2018/12/19	3	24.12	0	0.00	24.14	3	8,442	0.04%
2018/12/18	3	24.07	0	0.00	24.03	3	8,463	0.04%
2018/12/10	5	24.18	0	0.00	24.07	5	8,351	0.06%
2018/12/06	6	24.24	0	0.00	24.19	6	8,290	0.07%
2018/12/05	3	24.57	0	0.00	24.60	3	8,209	0.04%
2018/11/30	10	24.49	0	0.00	24.46	10	8,381	0.12%
2018/11/23	2	23.93	0	0.00	23.94	2	8,256	0.02%
2018/11/21	1	23.90	0	0.00	24.14	1	8,179	0.01%
2018/11/12	0	0.00	1	24.20	24.18	-1	7,914	-0.01%
2018/11/09	3	24.20	0	0.00	24.21	3	7,901	0.04%
2018/11/08	3	24.37	0	0.00	24.37	3	7,862	0.04%
2018/11/02	2	24.08	10	24.16	24.18	-8	7,715	-0.10%
2018/11/01	0	0.00	10	24.00	24.08	-10	7,680	-0.13%
2018/10/30	10	23.30	0	0.00	23.42	10	7,572	0.13%
2018/10/29	13	23.31	0	0.00	23.34	13	7,528	0.17%
2018/10/26	5	23.41	0	0.00	23.43	5	7,385	0.07%
2018/10/25	17	23.58	3	23.61	23.59	14	7,185	0.19%
2018/10/24	3	24.17	1	24.04	24.12	2	6,901	0.03%
2018/10/23	24	24.11	0	0.00	24.13	24	6,812	0.35%
2018/10/22	2	25.56	0	0.00	25.81	2	6,360	0.03%
2018/10/19	1	25.30	0	0.00	25.55	1	6,251	0.02%
2018/10/18	1	25.47	0	0.00	25.54	1	6,234	0.02%
2018/10/17	3	25.54	0	0.00	25.51	3	6,223	0.05%
2018/10/15	5	25.13	0	0.00	25.18	5	5,996	0.08%
2018/10/12	20	25.08	0	0.00	25.26	20	5,746	0.35%
2018/10/11	67	24.97	0	0.00	24.91	67	5,427	1.23%
2018/10/09	28	26.22	0	0.00	26.34	28	4,295	0.65%
2018/10/08	63	26.45	0	0.00	26.70	63	3,944	1.60%
2018/10/05	44	26.54	0	0.00	26.43	44	3,543	1.24%
2018/10/04	11	26.74	0	0.00	26.78	11	3,174	0.35%
2018/10/03	1	26.90	0	0.00	26.97	1	3,010	0.03%
2018/09/28	0	0.00	2	27.25	27.28	-2	2,983	-0.07%
2018/09/20	0	0.00	1	27.38	27.40	-1	3,130	-0.03%
2018/09/19	0	0.00	1	27.40	27.41	-1	3,246	-0.03%
2018/09/12	5	26.64	0	0.00	26.74	5	3,327	0.15%
2018/09/11	5	26.62	0	0.00	26.78	5	3,265	0.15%
2018/09/10	5	26.76	0	0.00	26.67	5	3,260	0.15%
2018/09/07	4	27.14	0	0.00	27.19	4	3,011	0.13%
2018/09/06	5	27.31	0	0.00	27.45	5	2,903	0.17%
2018/09/04	0.2	27.67	0	0.00	27.63	0.2	2,863	0.01%
2018/08/29	0	0.00	5	27.59	27.61	-5	3,158	-0.16%
2018/08/28	0	0.00	6	27.48	27.56	-6	3,165	-0.19%
2018/08/17	0	0.00	2	27.19	27.12	-2	3,491	-0.06%
2018/08/16	0	0.00	1	27.04	27.09	-1	3,491	-0.03%
2018/08/15	0	0.00	1	27.08	27.10	-1	3,502	-0.03%
2018/08/10	0	0.00	2	27.55	27.53	-2	3,620	-0.06%
2018/08/08	0.3	27.59	2	27.59	27.60	-1.7	3,754	-0.05%
2018/08/07	0.3	27.43	0	0.00	27.45	0.3	3,745	0.01%
2018/08/06	0.2	27.40	0	0.00	27.43	0.2	3,772	0.01%
2018/08/02	0	0.00	18	27.14	27.00	-18	3,725	-0.48%
2018/07/31	1	27.04	7	27.05	27.19	-6	3,629	-0.17%
2018/07/30	0	0.00	13	26.98	27.04	-13	3,552	-0.37%
2018/07/27	0.2	26.80	9	26.82	26.89	-8.8	3,450	-0.26%
2018/07/26	0	0.00	2	26.60	26.59	-2	3,256	-0.06%
2018/07/23	0	0.00	1	26.25	26.23	-1	3,099	-0.03%
2018/07/17	0	0.00	6	26.05	25.97	-6	3,205	-0.19%
2018/07/13	3	25.76	0	0.00	25.79	3	3,129	0.10%
2018/07/06	3	25.25	0	0.00	25.30	3	3,128	0.10%
2018/07/05	0	0.00	1	25.31	25.31	-1	3,045	-0.03%
2018/07/04	5	25.45	0	0.00	25.53	5	2,944	0.17%
2018/07/03	3	25.50	0	0.00	25.50	3	2,932	0.10%
2018/07/02	8	25.71	0	0.00	25.61	8	2,896	0.28%
2018/06/29	14	25.61	0	0.00	25.66	14	2,877	0.49%
2018/06/28	6	25.44	1	25.41	25.40	5	2,842	0.18%
2018/06/27	2	25.65	0	0.00	25.64	2	2,725	0.07%
2018/06/26	5	25.61	0	0.00	25.65	5	2,696	0.19%
2018/06/25	5	25.78	0	0.00	25.78	5	2,557	0.20%
2018/06/15	2	26.32	0	0.00	26.32	2	2,356	0.08%
2018/06/11	1	26.66	0	0.00	26.69	1	2,363	0.04%
2018/06/07	0	0.00	1	26.88	26.79	-1	2,251	-0.04%
2018/06/06	0	0.00	1	26.78	26.79	-1	2,205	-0.05%
2018/06/05	0	0.00	1	26.65	26.61	-1	2,104	-0.05%
2018/05/22	0	0.00	1	26.40	26.40	-1	1,823	-0.05%
2018/05/18	0	0.00	4	26.25	26.20	-4	1,804	-0.22%
2018/05/17	0	0.00	2	26.08	26.06	-2	1,792	-0.11%
2018/05/14	0	0.00	2	25.74	25.85	-2	1,896	-0.11%
2018/05/07	1	25.20	0	0.00	25.30	1	1,950	0.05%
2018/04/27	1	25.13	0	0.00	25.15	1	2,318	0.04%
2018/04/26	2	25.15	0	0.00	25.23	2	2,349	0.09%
2018/04/25	3	25.22	0	0.00	25.31	3	2,317	0.13%
2018/04/24	0	0.00	2	25.58	25.50	-2	2,303	-0.09%
2018/04/23	0	0.00	1	25.75	25.69	-1	2,345	-0.04%
2018/04/16	1	25.78	0	0.00	25.98	1	2,506	0.04%
2018/03/23	4	25.71	0	0.00	25.82	4	2,712	0.15%
2018/03/21	0	0.00	5	26.15	26.17	-5	2,665	-0.19%
2018/03/14	0.3	26.16	3	26.14	26.08	-2.8	2,648	-0.10%
2018/02/26	0	0.00	1	25.93	25.98	-1	3,133	-0.03%
2018/02/21	0	0.00	1	25.60	25.72	-1	3,099	-0.03%
2018/02/12	6	25.18	0	0.00	25.15	6	3,108	0.19%
2018/02/08	3	25.36	0	0.00	25.50	3	3,072	0.10%
2018/02/07	2	25.43	0	0.00	25.43	2	3,121	0.06%
2018/02/06	1	24.80	5	24.79	24.99	-4	3,135	-0.13%
2018/02/05	2	25.80	0	0.00	26.00	2	3,057	0.07%
2018/01/31	0	0.00	1	26.33	26.45	-1	3,123	-0.03%
2018/01/30	4	26.60	0	0.00	26.41	4	3,101	0.13%
2018/01/29	0	0.00	1	26.73	26.80	-1	3,093	-0.03%
2018/01/26	0	0.00	22	26.44	26.54	-22	2,996	-0.73%
2018/01/25	0	0.00	3	26.58	26.45	-3	2,973	-0.10%
2018/01/24	0	0.00	1	26.36	26.32	-1	2,899	-0.03%
2018/01/22	0	0.00	16	26.22	26.25	-16	2,888	-0.55%
2018/01/18	0	0.00	2	26.10	26.02	-2	2,819	-0.07%
2018/01/09	0	0.00	10	25.62	25.50	-10	2,572	-0.39%
2018/01/08	0	0.00	10	25.48	25.57	-10	2,554	-0.39%
2018/01/05	0	0.00	2	25.43	25.44	-2	2,548	-0.08%
2018/01/04	1	25.40	1	25.40	25.41	0	2,536	0.00%
2018/01/03	0	0.00	1	25.29	25.31	-1	2,543	-0.04%