兆豐金 (2886)-富邦-宜蘭券商分點個股進出

台股 » 個股 » 兆豐金 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

兆豐金

(2886)

可現股當沖

股價
39.75
漲跌
▲0.30
漲幅
+0.76%
成交量
11,043張
產業
上市金融類股
3019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

兆豐金 (2886)籌碼相關－富邦-宜蘭券商分點個股進出

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

富邦-宜蘭券商分點個股進出
富邦-宜蘭券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/11/22	4	39.37	1	39.50	39.75	3	15,175	0.02%
2024/11/21	1.1	39.35	5	39.50	39.45	-3.9	15,145	-0.03%
2024/11/20	0	0.00	0	39.90	39.95	0	15,061	0.00%
2024/11/19	5.2	39.94	6	39.88	39.95	-0.8	15,147	-0.01%
2024/11/18	1	39.65	3.6	39.63	39.70	-2.6	15,085	-0.02%
2024/11/15	0	0.00	2.1	39.25	39.25	-2.1	14,972	-0.01%
2024/11/14	0.8	39.03	2	39.30	39.00	-1.2	15,087	-0.01%
2024/11/13	1.1	38.96	6.9	39.16	39.30	-5.8	15,234	-0.04%
2024/11/12	0.1	39.00	0	39.25	39.15	0.1	15,390	0.00%
2024/11/11	0	0.00	31	39.25	39.20	-31	15,591	-0.20%
2024/11/08	0	0.00	0	39.35	39.10	0	15,844	0.00%
2024/11/07	0	39.25	0	0.00	39.10	0	16,580	0.00%
2024/11/06	0	39.40	1	39.35	39.00	-1	17,622	-0.01%
2024/11/05	0	0.00	0.3	39.20	39.40	-0.3	18,147	0.00%
2024/11/04	0	0.00	0.5	39.19	39.35	-0.5	18,571	0.00%
2024/11/01	10.3	38.73	0	38.90	38.65	10.3	18,927	0.05%
2024/10/30	10.6	39.25	22.1	39.25	39.30	-11.6	18,872	-0.06%
2024/10/29	2	39.03	0	0.00	39.10	2	18,971	0.01%
2024/10/28	1	38.95	1	39.20	39.25	0	19,159	0.00%
2024/10/25	2	39.00	0	0.00	38.90	2	19,388	0.01%
2024/10/24	0.1	38.95	0	0.00	38.85	0.1	19,752	0.00%
2024/10/23	35.8	39.01	2	39.00	38.90	33.8	19,861	0.17%
2024/10/22	1	39.20	1	39.30	39.40	0	19,950	0.00%
2024/10/21	2	39.42	1	39.85	39.30	1	20,158	0.01%
2024/10/18	0	0.00	30	39.75	39.80	-30	20,383	-0.15%
2024/10/17	3	39.27	3	39.33	39.45	0	20,642	0.00%
2024/10/16	1.1	39.01	0.5	39.10	39.10	0.6	20,833	0.00%
2024/10/15	2.5	39.28	3	39.20	39.30	-0.5	20,842	0.00%
2024/10/14	0	39.00	0	0.00	38.90	0	20,720	0.00%
2024/10/11	0	39.10	0.1	39.05	38.80	0	20,987	0.00%
2024/10/09	0	38.92	3	38.87	38.65	-3	21,162	-0.01%
2024/10/08	8.5	38.81	1	39.05	38.85	7.5	21,293	0.04%
2024/10/07	4	39.14	8.1	39.12	39.30	-4	21,256	-0.02%
2024/10/04	44.1	39.05	0.6	39.20	38.95	43.5	21,298	0.20%
2024/10/01	0	39.45	3	39.45	39.45	-3	21,343	-0.01%
2024/09/30	1.1	39.51	6.3	39.56	39.30	-5.2	21,753	-0.02%
2024/09/27	9.2	39.44	3	39.37	39.45	6.2	23,145	0.03%
2024/09/26	16.1	39.74	10	39.95	40.00	6.1	23,169	0.03%
2024/09/25	3	39.77	12	39.75	39.85	-9	23,164	-0.04%
2024/09/24	1.7	39.61	3	39.65	39.80	-1.3	23,085	-0.01%
2024/09/23	0	0.00	6.1	39.65	39.70	-6.1	23,351	-0.03%
2024/09/20	0	39.50	2.1	39.40	39.35	-2.1	23,511	-0.01%
2024/09/19	1.2	39.37	1.1	39.31	39.25	0.1	23,589	0.00%
2024/09/18	0	0.00	33	39.35	39.40	-33	23,874	-0.14%
2024/09/16	2.1	39.13	1.5	39.18	39.35	0.5	24,192	0.00%
2024/09/13	0	39.00	0.4	39.10	39.15	-0.3	24,321	0.00%
2024/09/12	1.1	39.09	2	39.13	39.00	-0.9	24,516	0.00%
2024/09/11	2	38.98	1	39.00	38.95	1	24,547	0.00%
2024/09/10	0	0.00	4.4	38.93	39.35	-4.4	24,452	-0.02%
2024/09/09	1	38.90	5	39.04	39.10	-4	24,216	-0.02%
2024/09/06	1	38.55	2	38.80	38.90	-1	24,125	0.00%
2024/09/05	2	38.35	0.5	38.60	38.55	1.5	24,208	0.01%
2024/09/04	7.1	37.94	0	0.00	38.00	7.1	24,360	0.03%
2024/09/03	0	0.00	0.1	39.05	38.95	-0.1	24,105	0.00%
2024/09/02	1.1	39.01	0	0.00	39.05	1.1	24,277	0.00%
2024/08/30	2.1	38.89	0	39.00	38.95	2.1	24,447	0.01%
2024/08/29	8	39.08	1	39.05	38.90	7	24,289	0.03%
2024/08/28	1	39.40	2	39.35	39.30	-1	24,437	0.00%
2024/08/27	1	39.25	7	39.62	39.75	-6	25,263	-0.02%
2024/08/26	5.1	39.60	5	39.43	39.60	0	25,635	0.00%
2024/08/23	1	38.90	1	39.00	39.05	0	25,951	0.00%
2024/08/22	3	38.77	1	38.80	39.00	2	26,074	0.01%
2024/08/21	4.2	38.65	3	38.87	38.90	1.2	26,341	0.00%
2024/08/20	8	38.84	1	38.95	39.00	7	26,135	0.03%
2024/08/19	2.2	38.86	2	38.78	38.65	0.2	26,069	0.00%
2024/08/16	4	38.86	0	0.00	39.00	4	25,969	0.02%
2024/08/15	8.5	38.55	1	38.25	38.35	7.5	25,694	0.03%
2024/08/14	1.3	39.07	2	39.08	38.90	-0.7	25,482	0.00%
2024/08/13	11.4	38.65	1	38.90	38.70	10.4	25,234	0.04%
2024/08/12	6.1	39.09	1.4	39.42	39.40	4.7	24,999	0.02%
2024/08/09	5.2	38.84	6.1	38.80	38.85	-0.9	24,791	0.00%
2024/08/08	66.9	37.83	24	38.05	38.10	42.9	24,070	0.18%
2024/08/07	15.5	41.26	1	41.55	41.55	14.5	23,053	0.06%
2024/08/06	4	41.26	46	41.44	41.80	-42	22,570	-0.19%
2024/08/05	49.5	40.95	20.2	40.73	40.90	29.3	22,233	0.13%
2024/08/02	10.1	42.36	6.1	42.52	42.60	4	21,976	0.02%
2024/08/01	12	43.24	8	43.29	43.30	4	22,020	0.02%
2024/07/31	0	0.00	1.2	43.14	43.20	-1.2	22,205	-0.01%
2024/07/30	5.1	42.68	2.2	42.70	42.75	2.9	22,026	0.01%
2024/07/29	21	43.17	3.7	43.08	43.30	17.3	21,975	0.08%
2024/07/26	3.2	42.61	2	42.70	42.70	1.2	21,776	0.01%
2024/07/23	0	0.00	6	42.72	42.75	-6	21,887	-0.03%
2024/07/22	1	42.10	6.3	41.87	42.45	-5.3	21,819	-0.02%
2024/07/19	3	42.36	2.9	42.22	42.25	0.1	21,813	0.00%
2024/07/18	1.7	42.36	11.2	42.51	42.75	-9.5	22,189	-0.04%
2024/07/17	1	42.20	4	42.03	41.90	-3	22,019	-0.01%
2024/07/16	17.2	41.82	14	42.00	41.85	3.2	22,110	0.01%
2024/07/15	1.1	41.88	0	0.00	41.95	1.1	22,574	0.00%
2024/07/12	15	41.97	8.2	42.13	42.05	6.8	22,829	0.03%
2024/07/11	16	41.98	11	42.15	41.75	5	22,779	0.02%
2024/07/10	0.1	41.76	4.1	42.18	41.65	-4	22,886	-0.02%
2024/07/09	11.1	41.73	3	41.57	41.65	8.1	22,884	0.04%
2024/07/08	0	42.20	2.9	42.15	42.10	-2.9	22,794	-0.01%
2024/07/04	13.1	42.03	2	42.30	41.95	11	22,580	0.05%
2024/07/03	2.2	42.64	28.1	42.15	42.75	-25.9	22,215	-0.12%
2024/07/02	2.1	40.77	7.7	40.87	40.75	-5.6	20,779	-0.03%
2024/07/01	1	40.55	1	40.55	40.75	0	20,721	0.00%
2024/06/28	0.1	40.40	5.6	40.46	40.40	-5.5	20,633	-0.03%
2024/06/27	0.1	40.00	2	40.05	40.25	-1.9	20,600	-0.01%
2024/06/26	0.1	40.30	14.3	40.41	40.25	-14.2	20,273	-0.07%
2024/06/25	0	40.60	11.1	40.66	40.65	-11	19,986	-0.06%
2024/06/24	3.1	39.85	66.1	40.10	40.35	-63.1	19,613	-0.32%
2024/06/21	0.1	39.99	1	40.10	40.00	-0.9	19,395	0.00%
2024/06/20	2.3	39.80	8.4	39.95	40.00	-6.2	19,042	-0.03%
2024/06/19	6	40.02	172.1	40.00	39.95	-166.1	19,032	-0.87%	大賣/鉅額交易
2024/06/18	1.2	39.89	4.2	39.99	40.10	-3	19,082	-0.02%
2024/06/17	1.3	39.81	4	39.71	39.80	-2.7	19,251	-0.01%
2024/06/14	171	39.55	0	39.55	39.55	171	19,391	0.88%	大買/鉅額交易
2024/06/13	4.6	39.49	0	39.45	39.45	4.6	19,544	0.02%
2024/06/12	14.2	39.29	0	39.30	39.25	14.1	19,773	0.07%
2024/06/11	3.7	39.35	0	0.00	39.20	3.7	19,866	0.02%
2024/06/07	7.7	39.38	0	39.45	39.35	7.6	19,909	0.04%
2024/06/06	11.2	39.18	3	39.25	39.30	8.2	19,861	0.04%
2024/06/05	8.1	39.06	1	39.10	39.15	7.1	19,817	0.04%
2024/06/04	4.2	39.03	0	39.20	39.15	4.2	19,962	0.02%
2024/06/03	6.1	39.02	0	39.25	39.30	6.1	19,892	0.03%
2024/05/31	2	39.10	1	39.00	39.05	1	19,805	0.01%
2024/05/30	29	38.87	0	0.00	38.90	29	18,996	0.15%
2024/05/29	68.6	39.35	0	0.00	39.00	68.6	18,643	0.37%
2024/05/28	24.1	39.80	0	0.00	39.80	24.1	18,178	0.13%
2024/05/27	2.1	39.88	0	39.95	39.80	2.1	18,285	0.01%
2024/05/24	20	40.10	2	40.08	40.00	18	18,034	0.10%
2024/05/23	2.1	40.08	0	0.00	40.10	2.1	18,019	0.01%
2024/05/22	0.1	40.55	2	40.70	40.55	-1.9	17,925	-0.01%
2024/05/21	0.3	40.68	0	0.00	40.60	0.3	17,914	0.00%
2024/05/20	0.3	40.82	0.6	40.75	40.80	-0.3	17,919	0.00%
2024/05/17	0.5	40.85	1	40.85	40.85	-0.5	17,850	0.00%
2024/05/16	0.2	40.90	0.5	40.91	40.80	-0.3	17,819	0.00%
2024/05/15	0.1	40.95	2	41.03	40.85	-1.9	17,673	-0.01%
2024/05/14	1.1	40.61	0	0.00	40.50	1.1	17,719	0.01%
2024/05/13	0	0.00	0	40.98	41.05	0	17,788	0.00%
2024/05/10	1.3	40.75	32	40.81	40.95	-30.7	17,739	-0.17%
2024/05/09	19.1	40.78	0	0.00	40.65	19.1	17,745	0.11%
2024/05/08	0.1	40.90	5.9	41.02	41.10	-5.8	17,851	-0.03%
2024/05/07	0.2	40.88	26	41.14	40.95	-25.8	17,770	-0.15%
2024/05/06	5.1	40.73	20.8	40.90	41.15	-15.7	17,490	-0.09%
2024/05/03	12.6	40.11	2	40.18	40.05	10.6	17,157	0.06%
2024/05/02	0	0.00	1.5	40.13	39.95	-1.5	17,077	-0.01%
2024/04/30	0	0.00	17.3	40.06	40.00	-17.3	16,897	-0.10%
2024/04/29	0	0.00	51	40.00	40.10	-51	16,832	-0.30%
2024/04/26	0.3	39.39	3	39.37	39.10	-2.7	16,610	-0.02%
2024/04/25	1.7	39.04	0	0.00	39.00	1.7	16,611	0.01%
2024/04/24	61.6	39.50	0	0.00	39.35	61.6	16,453	0.37%
2024/04/23	0	0.00	10.5	39.90	40.00	-10.5	16,372	-0.06%
2024/04/22	11	39.50	11	39.49	39.50	0	16,309	0.00%
2024/04/19	14.5	38.53	0.1	39.00	38.70	14.3	16,021	0.09%
2024/04/18	1.4	39.10	0	39.15	39.20	1.4	15,430	0.01%
2024/04/17	4.1	39.13	0	0.00	39.00	4.1	15,116	0.03%
2024/04/16	3.5	39.51	6	39.30	39.10	-2.5	14,986	-0.02%
2024/04/15	0.2	40.03	5	40.10	39.80	-4.8	14,717	-0.03%
2024/04/12	0	40.05	0.6	40.00	39.95	-0.6	14,705	0.00%
2024/04/11	4	40.05	0	0.00	40.15	4	14,626	0.03%
2024/04/10	0	0.00	4.1	40.52	40.50	-4.1	14,593	-0.03%
2024/04/09	0.2	40.00	1.3	40.29	40.40	-1.1	14,693	-0.01%
2024/04/08	0	39.98	10	39.88	40.00	-10	14,704	-0.07%
2024/04/03	12.6	39.88	0	0.00	39.75	12.6	14,680	0.09%
2024/04/02	2.1	40.36	1.2	40.47	40.30	0.9	14,540	0.01%
2024/04/01	0	0.00	3	40.67	40.65	-3	14,572	-0.02%
2024/03/29	1	40.30	5	40.20	40.55	-4	14,511	-0.03%
2024/03/28	1	40.25	1	40.25	40.25	0	14,565	0.00%
2024/03/27	3.1	40.39	1	40.35	40.50	2.1	14,727	0.01%
2024/03/26	2	40.50	12.1	40.51	40.55	-10.1	15,005	-0.07%
2024/03/25	5.1	39.88	3	40.05	40.00	2.1	15,195	0.01%
2024/03/22	4.1	40.25	3	40.30	40.10	1.1	15,405	0.01%
2024/03/21	0	0.00	29	40.36	40.60	-29	15,569	-0.19%
2024/03/20	4	40.29	1.6	40.34	40.15	2.5	15,648	0.02%
2024/03/19	5.2	40.30	0.1	40.30	40.20	5.1	15,610	0.03%
2024/03/18	0.5	40.75	1	40.70	40.60	-0.5	15,526	0.00%
2024/03/15	5.1	40.51	9.1	40.62	40.90	-4	15,449	-0.03%
2024/03/14	5	40.65	3.8	40.66	40.90	1.2	15,200	0.01%
2024/03/13	2	40.33	10.5	40.11	40.40	-8.5	15,074	-0.06%
2024/03/12	2	39.88	3.2	39.80	39.95	-1.2	14,927	-0.01%
2024/03/11	1.2	39.86	10.9	39.84	39.80	-9.7	14,916	-0.07%
2024/03/08	1	39.65	59.2	39.69	39.90	-58.2	14,852	-0.39%
2024/03/07	0.1	39.25	3	39.55	39.30	-2.9	14,753	-0.02%
2024/03/06	0	39.20	14.1	39.43	39.40	-14	14,805	-0.09%
2024/03/05	0	0.00	16.1	39.07	39.05	-16.1	15,071	-0.11%
2024/03/04	0	0.00	9.6	38.79	38.80	-9.6	15,081	-0.06%
2024/03/01	5	38.68	2	38.75	38.55	3	15,193	0.02%
2024/02/29	0	0.00	7.1	38.61	38.70	-7.1	15,352	-0.05%
2024/02/27	2.9	38.30	2	38.30	38.20	0.9	15,108	0.01%
2024/02/26	4.5	38.21	4.3	38.24	38.15	0.2	15,073	0.00%
2024/02/23	11	38.31	0	38.55	38.30	11	15,106	0.07%
2024/02/22	0	0.00	1	38.50	38.55	-1	15,450	-0.01%
2024/02/21	1.1	38.36	2.1	38.31	38.35	-0.9	15,496	-0.01%
2024/02/20	1	38.50	3.1	38.53	38.60	-2.1	15,621	-0.01%
2024/02/19	2	38.30	10.3	38.29	38.40	-8.3	15,715	-0.05%
2024/02/16	1.5	37.98	3.2	37.93	37.90	-1.7	15,935	-0.01%
2024/02/15	2.3	37.71	2	37.85	37.80	0.3	15,919	0.00%
2024/02/05	11.1	37.65	1	37.80	37.60	10.1	15,773	0.06%
2024/02/02	4.9	37.80	4.6	37.88	37.90	0.3	15,618	0.00%
2024/02/01	2.2	37.80	8	37.82	37.90	-5.8	15,619	-0.04%
2024/01/31	12.2	37.64	7.2	37.67	37.65	5	15,520	0.03%
2024/01/30	1.6	38.25	1	38.40	37.90	0.6	15,321	0.00%
2024/01/29	1.6	38.35	1.1	38.50	38.35	0.6	15,388	0.00%
2024/01/26	0	38.01	1.6	38.33	38.35	-1.5	15,517	-0.01%
2024/01/25	6	37.92	4	38.00	37.80	2	15,589	0.01%
2024/01/24	0	37.95	3.3	37.98	37.85	-3.3	15,625	-0.02%
2024/01/23	6	37.85	0	38.10	37.85	6	15,667	0.04%
2024/01/22	3	38.02	3.1	38.05	38.10	0	15,724	0.00%
2024/01/19	4.1	37.85	3	37.82	37.90	1.1	15,657	0.01%
2024/01/18	2.3	37.50	2	37.63	37.80	0.3	15,700	0.00%
2024/01/17	78.5	37.68	3	37.90	37.30	75.5	15,688	0.48%
2024/01/16	4.9	38.56	0.1	38.73	38.60	4.8	15,125	0.03%
2024/01/15	4	39.00	2.1	39.01	38.90	1.9	15,031	0.01%
2024/01/12	3.2	38.81	0	0.00	39.05	3.2	15,260	0.02%
2024/01/11	0	39.30	0	0.00	39.20	0	15,369	0.00%
2024/01/10	0	39.23	2.1	39.11	39.35	-2	15,431	-0.01%
2024/01/09	1.3	39.52	5	39.50	39.45	-3.8	15,441	-0.02%
2024/01/08	2.1	39.39	11	39.43	39.45	-8.9	15,490	-0.06%
2024/01/05	0	0.00	0	39.00	38.95	0	15,419	0.00%
2024/01/04	0.1	38.87	5	38.85	38.75	-4.9	15,640	-0.03%
2024/01/03	8.2	38.75	2	38.75	38.65	6.2	16,112	0.04%
2024/01/02	0	0.00	0	39.15	39.30	0	16,065	0.00%
2023/12/29	2	39.12	0.5	39.13	39.20	1.6	16,218	0.01%
2023/12/28	3	39.00	6.1	38.88	39.20	-3	16,447	-0.02%
2023/12/27	2.1	38.90	9	39.03	39.00	-6.9	16,501	-0.04%
2023/12/26	1	38.75	0.1	38.80	38.80	0.9	16,510	0.01%
2023/12/25	6	38.50	2.2	38.51	38.80	3.8	16,545	0.02%
2023/12/22	5.1	38.30	13.1	38.30	38.35	-8	16,552	-0.05%
2023/12/21	10.2	38.33	8.1	38.36	38.30	2.1	16,414	0.01%
2023/12/20	13.3	38.78	2	38.70	38.75	11.3	16,221	0.07%
2023/12/19	1.3	38.89	2.1	39.30	39.15	-0.8	15,937	-0.01%
2023/12/18	1	39.25	2	39.20	39.05	-1	15,851	-0.01%
2023/12/15	1	39.45	7.1	39.60	39.35	-6.1	15,632	-0.04%
2023/12/14	2	38.88	88.2	39.31	39.55	-86.2	15,426	-0.56%
2023/12/13	9.8	38.88	0.3	39.10	38.90	9.4	15,271	0.06%
2023/12/12	2.1	39.15	2.3	39.08	39.30	-0.2	15,627	0.00%
2023/12/11	1.6	38.93	0	0.00	38.90	1.6	15,738	0.01%
2023/12/08	0.1	39.00	2	38.95	39.25	-1.9	15,673	-0.01%
2023/12/07	3.1	39.10	1	39.40	39.00	2.1	15,646	0.01%
2023/12/06	5	39.18	6.1	39.22	39.50	-1	15,568	-0.01%
2023/12/05	0.1	38.85	3.1	38.80	38.95	-3	15,451	-0.02%
2023/12/04	3	38.87	14	38.89	39.00	-11.1	15,441	-0.07%
2023/12/01	16.3	38.80	0.5	38.90	38.65	15.8	15,390	0.10%
2023/11/30	1	39.25	2.2	39.45	39.50	-1.1	15,252	-0.01%
2023/11/29	5.1	39.27	0	0.00	39.15	5.1	14,752	0.03%
2023/11/28	0	39.65	2	39.78	39.65	-2	14,596	-0.01%
2023/11/27	0.1	39.80	11.2	39.88	39.50	-11.1	14,793	-0.07%
2023/11/24	1	39.65	14.3	39.65	39.50	-13.3	14,710	-0.09%
2023/11/22	0.2	39.63	17.1	39.76	39.85	-17	14,889	-0.11%
2023/11/21	4.5	39.70	15.1	39.67	39.85	-10.6	14,979	-0.07%
2023/11/20	2.7	39.12	4	39.20	39.20	-1.4	14,849	-0.01%
2023/11/17	2	39.50	3.1	39.51	39.20	-1.1	14,847	-0.01%
2023/11/16	1.3	38.91	7.3	39.02	39.20	-6	14,951	-0.04%
2023/11/15	0	0.00	38.8	38.86	38.90	-38.8	14,922	-0.26%
2023/11/14	0.1	38.50	13	38.42	38.55	-12.9	14,816	-0.09%
2023/11/13	2.2	38.40	5	38.32	38.50	-2.8	15,132	-0.02%
2023/11/10	1.2	38.39	0	0.00	38.40	1.2	15,575	0.01%
2023/11/09	0.2	38.55	3.1	38.66	38.60	-2.9	15,772	-0.02%
2023/11/08	0	0.00	1	38.60	38.60	-1	16,081	-0.01%
2023/11/07	0.1	38.30	11	38.48	38.60	-10.9	16,234	-0.07%
2023/11/06	9.3	38.55	5	38.57	38.55	4.3	16,788	0.03%
2023/11/03	1.1	37.82	7.1	38.09	38.25	-6	17,039	-0.04%
2023/11/02	1	37.00	3.2	37.52	37.80	-2.2	17,100	-0.01%
2023/11/01	3.1	36.42	3.3	36.66	36.65	-0.1	17,099	0.00%
2023/10/31	0	0.00	3	36.77	36.70	-3	17,296	-0.02%
2023/10/30	15.2	36.47	1	36.95	36.55	14.2	17,622	0.08%
2023/10/27	1	37.00	8	36.91	36.95	-7	17,666	-0.04%
2023/10/26	10.4	36.38	21	36.35	36.40	-10.7	17,770	-0.06%
2023/10/25	8.3	36.92	0	0.00	36.85	8.3	17,731	0.05%
2023/10/24	1.4	37.04	1	37.20	37.25	0.4	17,783	0.00%
2023/10/23	5.3	37.18	1	37.05	37.10	4.3	17,845	0.02%
2023/10/20	14.6	37.55	2.1	37.56	37.50	12.6	17,753	0.07%
2023/10/19	5.2	38.44	1.1	38.26	38.35	4.1	17,724	0.02%
2023/10/18	2	38.67	3	38.75	38.85	-1	17,835	-0.01%
2023/10/17	2.1	38.50	2.8	38.72	38.75	-0.7	18,022	0.00%
2023/10/16	0.3	38.63	5	38.76	38.80	-4.7	18,266	-0.03%
2023/10/13	3.1	38.47	0.1	38.50	38.50	3	18,569	0.02%
2023/10/12	1	38.74	21.2	38.76	38.95	-20.1	18,639	-0.11%
2023/10/11	5.1	38.35	17.3	38.24	38.50	-12.3	18,805	-0.07%
2023/10/06	1.2	37.33	11	37.41	37.50	-9.8	18,386	-0.05%
2023/10/05	4.2	36.88	4	37.38	37.50	0.2	18,464	0.00%
2023/10/04	7.1	37.01	1.1	36.91	36.85	6.1	18,375	0.03%
2023/10/03	2.1	37.36	0.1	37.76	37.65	2	18,307	0.01%
2023/10/02	4.1	37.52	3	37.42	37.60	1	18,383	0.01%
2023/09/28	4	37.60	6	37.65	37.70	-2	18,603	-0.01%
2023/09/27	2.1	37.51	0	0.00	37.70	2.1	18,683	0.01%
2023/09/26	0	0.00	0.1	37.84	37.85	-0.1	18,699	0.00%
2023/09/25	7	37.87	15	37.98	38.00	-8	18,740	-0.04%
2023/09/22	1	37.70	5	37.71	37.80	-4	18,886	-0.02%
2023/09/21	6.2	37.28	0	37.50	37.40	6.1	19,132	0.03%
2023/09/20	1	37.70	0	0.00	37.85	1	19,056	0.01%
2023/09/19	0.1	37.85	12.2	37.94	37.80	-12.1	19,041	-0.06%
2023/09/18	5.3	37.62	13.4	37.64	37.85	-8.1	19,458	-0.04%
2023/09/15	0.1	37.55	1.3	37.60	37.55	-1.2	19,904	-0.01%
2023/09/14	12.1	37.00	67.4	36.92	37.50	-55.4	20,118	-0.28%
2023/09/13	1	36.50	1	36.55	36.60	0	20,615	0.00%
2023/09/12	1	36.20	0.6	36.54	36.55	0.4	21,369	0.00%
2023/09/11	2	36.15	1.1	36.21	36.20	0.9	21,421	0.00%
2023/09/08	0	0.00	5.1	35.76	36.10	-5.1	21,446	-0.02%
2023/09/07	2.1	35.85	1	36.00	35.85	1.1	21,518	0.00%
2023/09/06	8	35.68	3	35.78	35.55	5	21,561	0.02%
2023/09/05	9.2	36.06	0	0.00	36.00	9.2	21,536	0.04%
2023/09/04	0	0.00	5	36.10	36.20	-5	21,582	-0.02%
2023/09/01	1	35.96	5.6	36.01	36.00	-4.5	21,781	-0.02%
2023/08/31	16.1	36.22	1	36.00	35.90	15.1	21,912	0.07%
2023/08/30	21	36.50	2	36.41	36.45	19	21,926	0.09%
2023/08/29	25	36.21	0.1	36.45	36.60	24.9	22,085	0.11%
2023/08/28	1	36.30	2.1	36.28	36.20	-1.1	22,043	0.00%
2023/08/25	1	35.60	3	35.80	35.65	-2	23,055	-0.01%
2023/08/24	2.4	35.58	6.1	35.66	35.85	-3.7	23,169	-0.02%
2023/08/23	5.2	35.32	1	35.20	35.30	4.2	23,178	0.02%
2023/08/22	11	35.27	3	35.32	35.30	8	23,393	0.03%
2023/08/21	13	35.69	1	36.10	35.60	12	23,406	0.05%
2023/08/18	15.1	35.77	5.1	35.87	35.70	9.9	23,507	0.04%
2023/08/17	11.3	35.46	3	35.54	35.65	8.2	23,564	0.03%
2023/08/16	17.8	35.86	8.1	35.85	35.80	9.7	23,481	0.04%
2023/08/15	27	36.80	0.5	36.86	36.60	26.5	23,258	0.11%
2023/08/14	19.5	36.81	20.5	37.11	37.05	-1	23,301	0.00%
2023/08/11	10.3	37.73	43	37.58	37.65	-32.7	23,226	-0.14%
2023/08/10	58.5	37.91	1	37.72	38.10	57.5	23,226	0.25%
2023/08/09	10	39.65	16	39.59	39.95	-6	22,699	-0.03%
2023/08/08	4.1	39.75	20	39.85	39.70	-15.9	22,368	-0.07%
2023/08/07	3.2	39.81	2	39.98	39.95	1.2	22,204	0.01%
2023/08/04	4.1	39.39	3	39.50	39.60	1.1	22,156	0.00%
2023/08/02	34.1	39.74	3.5	39.81	39.60	30.6	22,017	0.14%
2023/08/01	0	0.00	10.2	40.47	40.60	-10.2	21,645	-0.05%
2023/07/31	2.1	40.11	10	40.24	40.25	-7.9	21,455	-0.04%
2023/07/28	5.5	39.90	7.2	40.12	40.05	-1.6	21,395	-0.01%
2023/07/27	2	40.05	6.3	40.21	40.10	-4.3	21,291	-0.02%
2023/07/26	2.6	39.56	20.6	39.63	39.65	-18	21,117	-0.09%
2023/07/25	102	39.00	2.1	39.10	39.15	99.9	21,019	0.48%	大買/
2023/07/24	4.6	38.82	1	39.10	39.00	3.6	21,001	0.02%
2023/07/21	3	39.30	10.1	39.35	39.35	-7	20,838	-0.03%
2023/07/20	5	39.27	22.2	39.43	39.35	-17.1	20,622	-0.08%
2023/07/19	3.1	38.85	13.1	38.93	38.85	-10	20,258	-0.05%
2023/07/18	4.3	38.70	0.1	39.10	39.30	4.2	19,941	0.02%
2023/07/17	3.2	38.88	4.6	38.84	38.90	-1.3	19,518	-0.01%
2023/07/14	0.1	38.35	7.2	38.70	38.90	-7.1	19,445	-0.04%
2023/07/13	0	0.00	0	38.15	38.10	0	19,291	0.00%
2023/07/12	1	37.30	13.5	37.99	38.20	-12.5	19,212	-0.06%
2023/07/11	1	37.65	1	37.65	37.65	0	19,165	0.00%
2023/07/10	13.9	37.11	2.2	36.88	36.85	11.7	19,130	0.06%
2023/07/07	3.1	37.04	7	37.04	37.30	-3.9	18,927	-0.02%
2023/07/06	8.2	37.61	1	37.40	37.45	7.2	18,779	0.04%
2023/07/05	5.2	38.33	6.5	38.50	38.25	-1.3	18,477	-0.01%
2023/07/04	2.5	38.36	1.6	38.43	38.50	0.9	18,339	0.01%
2023/07/03	1.5	38.22	0.1	38.25	38.30	1.4	18,344	0.01%
2023/06/30	10.5	38.52	7	38.38	38.20	3.5	18,353	0.02%
2023/06/29	0.9	38.36	6.1	38.32	38.55	-5.2	18,106	-0.03%
2023/06/28	4.6	37.92	10.1	37.92	37.95	-5.5	17,841	-0.03%
2023/06/27	2.5	37.67	0.1	37.62	37.55	2.5	17,730	0.01%
2023/06/26	1.5	37.60	6	37.84	37.75	-4.5	17,674	-0.03%
2023/06/21	6.6	37.41	0	37.55	37.75	6.5	17,161	0.04%
2023/06/20	3.5	37.05	5.2	37.44	37.45	-1.7	16,697	-0.01%
2023/06/19	14.9	36.67	0	0.00	37.00	14.9	16,116	0.09%
2023/06/16	8.8	37.06	1	37.20	36.80	7.8	15,447	0.05%
2023/06/15	3.7	37.33	1.6	37.48	37.40	2.1	14,684	0.01%
2023/06/14	11.1	37.42	2.5	37.46	37.50	8.6	14,689	0.06%
2023/06/13	3.1	37.77	0	37.95	37.75	3	14,804	0.02%
2023/06/12	4.5	37.71	1	37.90	37.65	3.5	14,842	0.02%
2023/06/09	2.5	37.63	6	37.58	37.65	-3.5	14,902	-0.02%
2023/06/08	4.5	37.11	6.1	37.17	37.30	-1.6	14,936	-0.01%
2023/06/07	5.5	36.86	5	36.84	37.00	0.4	14,963	0.00%
2023/06/06	1.5	36.63	0	36.65	36.50	1.5	14,914	0.01%
2023/06/05	0.7	36.74	17.6	36.71	36.70	-16.9	14,944	-0.11%
2023/06/02	0.2	36.00	12.4	36.12	36.10	-12.2	14,646	-0.08%
2023/06/01	2.2	35.66	10.4	35.72	35.85	-8.2	14,499	-0.06%
2023/05/31	9.3	35.92	5	36.04	35.80	4.3	14,471	0.03%
2023/05/30	0	0.00	2	36.20	36.20	-2	13,547	-0.01%
2023/05/29	1.6	35.91	31	36.15	36.20	-29.4	13,613	-0.22%
2023/05/26	4.1	35.73	8	35.78	36.15	-3.9	13,663	-0.03%
2023/05/25	6.3	35.53	1	35.60	36.20	5.3	13,443	0.04%
2023/05/24	6.5	35.70	2	35.60	35.90	4.5	13,268	0.03%
2023/05/23	3	36.00	2	36.13	36.20	1	13,034	0.01%
2023/05/22	0.2	36.00	0	0.00	36.20	0.2	12,883	0.00%
2023/05/19	0	0.00	22.3	36.02	36.00	-22.3	12,639	-0.18%
2023/05/18	5	35.60	1.1	35.66	35.95	4	12,805	0.03%
2023/05/17	0	0.00	15.2	35.58	35.60	-15.2	12,683	-0.12%
2023/05/16	0.2	34.80	16	35.08	35.15	-15.8	12,549	-0.13%
2023/05/15	20	34.35	0	0.00	34.50	20	12,561	0.16%
2023/05/12	7.2	34.41	2	34.40	34.30	5.2	12,592	0.04%
2023/05/11	10	34.90	0	0.00	34.80	10	12,485	0.08%
2023/05/10	10	34.60	7.5	34.72	34.80	2.6	12,598	0.02%
2023/05/09	3.8	34.50	0	0.00	34.50	3.8	12,570	0.03%
2023/05/05	20	34.20	0	0.00	34.25	20	12,587	0.16%
2023/05/04	0	0.00	2	34.38	34.30	-2	12,849	-0.02%
2023/05/03	0	0.00	14	34.15	34.15	-14	12,946	-0.11%
2023/04/27	0.2	33.80	0	0.00	33.85	0.2	13,802	0.00%
2023/04/26	1	33.85	0.2	33.95	34.00	0.8	13,872	0.01%
2023/04/25	1	33.80	0.2	34.12	33.90	0.8	13,859	0.01%
2023/04/24	1	33.95	1	34.00	34.10	0	13,867	0.00%
2023/04/21	0	0.00	3	34.07	34.05	-3	13,960	-0.02%
2023/04/20	0	0.00	1.3	33.89	33.90	-1.3	14,036	-0.01%
2023/04/19	1	34.00	2	34.13	34.05	-1	14,263	-0.01%
2023/04/18	3	34.08	27	34.13	34.20	-24	14,198	-0.17%
2023/04/17	0	0.00	1.2	33.46	33.45	-1.2	14,151	-0.01%
2023/04/14	4	33.30	12	33.28	33.45	-8	14,201	-0.06%
2023/04/13	0	0.00	4	33.26	33.30	-4	14,120	-0.03%
2023/04/11	7	33.10	8	33.09	33.15	-1	14,175	-0.01%
2023/04/10	0	0.00	1	33.00	33.00	-1	14,129	-0.01%
2023/04/07	2	32.70	1	32.75	32.80	1	14,130	0.01%
2023/03/31	0	0.00	0.3	32.97	33.00	-0.3	14,047	0.00%
2023/03/29	0.1	32.80	2.5	32.83	32.80	-2.4	13,958	-0.02%
2023/03/27	1	32.80	3	33.02	33.05	-2	14,139	-0.01%
2023/03/24	0.2	32.95	5	33.10	33.10	-4.8	14,325	-0.03%
2023/03/23	1	33.05	12	33.08	33.15	-11	14,387	-0.08%
2023/03/22	0	0.00	29.3	32.65	32.70	-29.3	14,542	-0.20%
2023/03/17	1	31.95	0	0.00	31.75	1	14,817	0.01%
2023/03/16	21.6	31.69	0.8	31.70	31.65	20.8	14,785	0.14%
2023/03/15	8.4	32.01	10	32.33	32.00	-1.7	14,750	-0.01%
2023/03/14	24.1	32.15	2	32.20	32.10	22.1	14,753	0.15%
2023/03/13	31.1	32.44	0	0.00	32.55	31.1	14,625	0.21%
2023/03/10	6.2	32.70	0	0.00	32.65	6.2	14,645	0.04%
2023/03/09	8.1	32.97	0	0.00	32.95	8.1	14,749	0.05%
2023/03/08	3	33.25	0	0.00	33.30	3	15,331	0.02%
2023/03/07	10	33.10	5	33.05	33.15	5	15,349	0.03%
2023/03/06	17	32.91	0	0.00	32.95	17	15,488	0.11%
2023/03/03	14	32.87	0	0.00	32.80	14	15,532	0.09%
2023/03/02	5	33.08	0	0.00	32.95	5	15,707	0.03%
2023/03/01	3	33.23	0	0.00	33.70	3	15,720	0.02%
2023/02/24	19.2	33.28	0	0.00	33.30	19.2	15,527	0.12%
2023/02/23	17	33.66	1	33.70	33.65	16	15,376	0.10%
2023/02/22	0.3	33.70	5	33.75	33.80	-4.7	15,585	-0.03%
2023/02/21	15	33.68	0	0.00	33.65	15	15,604	0.10%
2023/02/20	20	33.50	16.3	33.71	34.05	3.8	15,875	0.02%
2023/02/17	2	33.40	1	33.60	33.50	1	16,016	0.01%
2023/02/16	0	0.00	5	33.50	33.40	-5	16,297	-0.03%
2023/02/15	3	33.23	0	0.00	33.40	3	16,273	0.02%
2023/02/14	1	33.20	2.4	33.52	33.55	-1.4	16,268	-0.01%
2023/02/13	5	33.00	14.1	33.04	33.30	-9.1	16,281	-0.06%
2023/02/10	1	32.55	22	32.54	32.60	-21	16,211	-0.13%
2023/02/09	0	0.00	1	32.10	32.10	-1	16,282	-0.01%
2023/02/08	7	32.12	0	0.00	32.15	7	16,434	0.04%
2023/02/07	1	32.20	0.9	32.35	32.25	0.1	16,442	0.00%
2023/02/06	4.2	32.15	11	32.26	32.10	-6.8	16,602	-0.04%
2023/02/03	2.1	32.53	0.1	32.65	32.45	2	16,761	0.01%
2023/02/02	7.1	32.35	1	32.65	32.85	6.1	16,812	0.04%
2023/02/01	1.2	32.08	1	32.20	32.60	0.2	16,658	0.00%
2023/01/31	4.2	32.17	0.2	32.40	31.95	4	16,717	0.02%
2023/01/30	0	0.00	23	32.47	32.60	-23	16,634	-0.14%
2023/01/17	0	0.00	1	31.90	32.00	-1	16,306	-0.01%
2023/01/16	7.1	31.94	2	31.95	32.00	5.1	16,381	0.03%
2023/01/13	1	31.75	2	31.65	31.65	-1	16,508	-0.01%
2023/01/12	0.1	31.50	1	31.45	31.45	-0.9	16,953	-0.01%
2023/01/11	2	31.45	0	0.00	31.45	2	17,110	0.01%
2023/01/10	0	0.00	0.2	31.80	31.75	-0.2	17,218	0.00%
2023/01/09	0	0.00	5.4	31.54	31.70	-5.4	17,325	-0.03%
2023/01/04	0.2	30.55	0	0.00	30.40	0.2	17,687	0.00%
2023/01/03	0	30.40	0	0.00	30.50	0	17,997	0.00%
2022/12/30	0	0.00	2	30.55	30.35	-2	18,034	-0.01%
2022/12/29	11	30.29	1	30.20	30.25	10	18,080	0.06%
2022/12/27	1	30.70	0	0.00	30.65	1	18,372	0.01%
2022/12/26	22	30.64	0	0.00	30.70	22	18,666	0.12%
2022/12/23	0	30.60	0	0.00	30.55	0	19,127	0.00%
2022/12/21	1	30.45	0	0.00	30.50	1	20,038	0.00%
2022/12/20	3.1	30.44	1	30.60	30.65	2.1	20,406	0.01%
2022/12/19	1	30.50	0	0.00	30.65	1	20,429	0.00%
2022/12/16	2.1	30.79	0	0.00	30.80	2.1	20,388	0.01%
2022/12/15	1	31.20	0	0.00	31.15	1	20,411	0.00%
2022/12/13	6.5	30.79	0	0.00	30.80	6.5	20,352	0.03%
2022/12/12	0	0.00	1	31.10	31.15	-1	20,133	0.00%
2022/12/09	1	31.15	0	0.00	31.15	1	20,470	0.00%
2022/12/08	2	30.70	0	0.00	31.10	2	20,527	0.01%
2022/12/07	3.5	30.98	0.2	31.25	30.95	3.3	20,524	0.02%
2022/12/06	0.4	31.01	0	0.00	30.95	0.4	20,487	0.00%
2022/12/05	4.2	31.08	0	0.00	31.05	4.2	20,419	0.02%
2022/12/02	14.8	31.11	0.3	31.30	31.10	14.5	20,398	0.07%
2022/12/01	12.2	31.59	0	0.00	31.55	12.2	20,356	0.06%
2022/11/30	1.1	31.46	2	31.58	32.00	-0.9	20,110	0.00%
2022/11/29	0	0.00	0.2	31.35	31.50	-0.2	19,455	0.00%
2022/11/28	1.5	31.02	0	0.00	30.95	1.5	19,341	0.01%
2022/11/24	0.1	31.65	7	31.46	31.65	-6.9	19,324	-0.04%
2022/11/23	14	31.26	5	31.24	31.10	9	19,207	0.05%
2022/11/22	0	0.00	4	30.49	30.90	-4	19,133	-0.02%
2022/11/21	5	30.30	0	0.00	30.55	5	19,065	0.03%
2022/11/18	13.7	30.19	2	30.65	30.20	11.7	19,009	0.06%
2022/11/16	9.3	30.90	2	30.85	30.85	7.3	18,830	0.04%
2022/11/15	21.3	31.05	2	31.30	31.15	19.3	18,676	0.10%
2022/11/14	2	31.28	0	0.00	31.30	2	18,526	0.01%
2022/11/11	0	0.00	7	30.79	30.85	-7	18,307	-0.04%
2022/11/10	0.3	30.35	0	0.00	30.00	0.3	18,057	0.00%
2022/11/08	5	30.10	0	0.00	30.40	5	18,099	0.03%
2022/11/07	0	0.00	4	29.95	30.20	-4	18,153	-0.02%
2022/11/04	6.5	28.87	1	29.15	29.55	5.5	18,558	0.03%
2022/11/03	9.4	29.12	0	0.00	29.10	9.4	19,100	0.05%
2022/11/02	35.9	29.48	0	0.00	29.35	35.9	19,330	0.19%
2022/11/01	6.4	29.66	0	0.00	29.75	6.4	19,212	0.03%
2022/10/31	10.1	30.08	0	0.00	29.90	10.1	19,108	0.05%
2022/10/27	9.3	29.80	0	0.00	29.70	9.3	19,203	0.05%
2022/10/26	2	30.33	1	30.15	30.15	1	19,123	0.01%
2022/10/25	0.1	29.60	0	0.00	29.95	0.1	18,971	0.00%
2022/10/24	0	0.00	0.2	29.80	29.60	-0.2	18,984	0.00%
2022/10/21	2	29.70	0	0.00	29.70	2	18,949	0.01%
2022/10/20	2.7	28.75	1	29.00	29.20	1.7	18,830	0.01%
2022/10/19	16.5	29.36	8	29.00	29.00	8.5	18,464	0.05%
2022/10/18	0	0.00	1	29.30	29.70	-1	18,376	-0.01%
2022/10/17	7.4	29.06	1.3	29.15	29.25	6.1	18,298	0.03%
2022/10/14	6.7	29.55	0	0.00	29.40	6.7	18,135	0.04%
2022/10/13	2.2	29.93	2.2	29.78	29.75	0	17,917	0.00%
2022/10/12	0	0.00	4.9	30.14	30.25	-4.9	17,555	-0.03%
2022/10/11	1.3	30.09	0	0.00	30.05	1.3	17,569	0.01%
2022/10/07	1.4	30.96	0	0.00	31.00	1.4	17,288	0.01%
2022/10/06	3.3	31.13	15	31.05	31.35	-11.7	17,249	-0.07%
2022/10/05	15.6	30.91	0	0.00	30.85	15.6	17,419	0.09%
2022/10/04	5.9	30.73	0.1	30.85	30.70	5.8	17,385	0.03%
2022/10/03	1.6	30.69	0	0.00	30.65	1.6	17,214	0.01%
2022/09/30	4.3	31.26	0	0.00	31.15	4.3	16,923	0.03%
2022/09/29	18.7	31.52	0	0.00	31.80	18.7	16,572	0.11%
2022/09/28	3.1	31.92	5	31.75	31.95	-1.9	16,247	-0.01%
2022/09/27	8.4	32.73	0	0.00	32.45	8.4	15,819	0.05%
2022/09/26	3.3	33.46	1	33.40	33.35	2.3	15,591	0.01%
2022/09/23	5.2	33.91	0.1	34.05	33.90	5.2	15,564	0.03%
2022/09/22	13.3	33.73	10	33.80	33.65	3.3	15,719	0.02%
2022/09/21	4.1	34.33	0.1	34.50	34.25	4	15,675	0.03%
2022/09/20	3	34.53	1	34.50	34.45	2	15,555	0.01%
2022/09/19	1	34.70	2	34.55	34.45	-1	15,640	-0.01%
2022/09/16	4	34.38	4.1	34.48	34.50	-0.1	15,802	0.00%
2022/09/15	6	34.58	3	34.55	34.55	3	15,945	0.02%
2022/09/13	2.2	35.29	0	0.00	35.05	2.2	17,128	0.01%
2022/09/12	2	35.35	0	0.00	35.55	2	17,740	0.01%
2022/09/08	3	35.05	0.1	35.00	35.00	2.9	18,634	0.02%
2022/09/07	3	34.90	5	34.85	34.95	-2	18,810	-0.01%
2022/09/02	6	35.11	2	35.00	35.00	4	19,485	0.02%
2022/09/01	7.6	35.20	8	35.34	35.15	-0.4	19,537	0.00%
2022/08/31	0	0.00	6	35.65	35.90	-6	19,580	-0.03%
2022/08/30	3	35.27	3	35.65	35.45	0	19,466	0.00%
2022/08/29	3	35.45	7	35.33	35.50	-4	19,511	-0.02%
2022/08/25	3	35.17	3	35.53	35.55	0	19,814	0.00%
2022/08/24	0.1	35.15	1	35.20	35.10	-0.9	19,915	0.00%
2022/08/23	0.2	35.62	0	0.00	35.20	0.2	20,507	0.00%
2022/08/22	0.2	35.80	1	35.85	35.80	-0.8	20,648	0.00%
2022/08/19	0	0.00	2	35.65	35.80	-2	20,714	-0.01%
2022/08/18	1	36.05	12	36.05	36.05	-11	20,785	-0.05%
2022/08/17	3.4	35.67	0.2	35.80	35.75	3.2	20,909	0.02%
2022/08/16	0	0.00	1	35.85	35.80	-1	20,895	0.00%
2022/08/15	16	35.60	0	0.00	35.60	16	21,009	0.08%
2022/08/12	3	35.70	6	35.65	35.70	-3	21,088	-0.01%
2022/08/11	7.1	35.86	7	35.88	35.80	0.1	21,153	0.00%
2022/08/10	11	37.10	17	37.04	37.20	-6	20,871	-0.03%
2022/08/09	9	36.90	7	36.35	36.90	2	20,432	0.01%
2022/08/05	0.2	36.05	0	0.00	35.85	0.2	20,596	0.00%
2022/08/04	0	0.00	32	35.86	35.65	-32	20,844	-0.15%
2022/08/03	2	35.50	0	0.00	35.60	2	20,975	0.01%
2022/08/02	1.2	35.23	5.9	35.40	35.70	-4.7	21,221	-0.02%
2022/08/01	4.1	35.37	0	0.00	35.55	4.1	21,482	0.02%
2022/07/29	0.2	35.80	0	0.00	35.40	0.2	21,867	0.00%
2022/07/25	8.1	34.53	1	34.45	34.45	7.1	22,072	0.03%
2022/07/20	1	34.05	3	34.15	34.15	-2	22,622	-0.01%
2022/07/19	1	34.15	5	34.30	34.15	-4	22,813	-0.02%
2022/07/15	3	34.02	0	0.00	33.90	3	23,350	0.01%
2022/07/14	2	34.80	0	0.00	34.55	2	23,643	0.01%
2022/07/13	15	34.80	4	34.35	34.85	11	23,883	0.05%
2022/07/12	3	33.63	0	0.00	33.45	3	24,119	0.01%
2022/07/11	5.2	34.45	0	0.00	34.30	5.2	24,310	0.02%
2022/07/08	2	35.20	0	0.00	35.05	2	24,688	0.01%
2022/07/07	0	0.00	17.2	34.91	35.15	-17.2	24,896	-0.07%
2022/07/06	1.4	35.34	0	0.00	35.20	1.4	24,949	0.01%
2022/07/04	1	35.70	0	0.00	35.75	1	25,235	0.00%
2022/07/01	25	35.20	1	35.35	35.25	24	25,807	0.09%
2022/06/30	1.1	35.46	0	0.00	35.30	1.1	25,991	0.00%
2022/06/29	1.3	35.79	5.2	36.00	35.70	-4	26,007	-0.02%
2022/06/28	0.1	36.30	0	0.00	36.35	0.1	26,076	0.00%
2022/06/23	3	35.53	0	0.00	35.35	3	26,141	0.01%
2022/06/22	1	35.30	1	35.25	35.40	0	25,980	0.00%
2022/06/21	0.1	35.20	3	35.70	35.60	-2.9	25,464	-0.01%
2022/06/20	1	35.00	3	35.58	34.60	-2	25,138	-0.01%
2022/06/17	9.1	35.38	0	0.00	35.30	9.1	24,571	0.04%
2022/06/16	4.3	36.33	0	0.00	36.15	4.3	23,715	0.02%
2022/06/15	1.1	36.30	4	36.33	36.20	-2.9	23,985	-0.01%
2022/06/14	4.4	36.76	1	36.50	36.90	3.4	24,039	0.01%
2022/06/13	17.2	36.26	2	36.20	36.50	15.2	24,410	0.06%
2022/06/10	0.1	37.09	0	0.00	37.10	0.1	24,131	0.00%
2022/06/09	3	37.17	35	37.15	37.15	-32	24,116	-0.13%
2022/06/08	0	0.00	4.2	37.60	37.70	-4.2	23,909	-0.02%
2022/06/07	1	37.55	2	37.60	37.70	-1	24,006	0.00%
2022/06/06	2	37.10	1	37.35	37.80	1	23,969	0.00%
2022/06/02	1	37.80	1	37.85	37.90	0	24,002	0.00%
2022/06/01	3	38.37	40	38.36	38.20	-37	24,290	-0.15%
2022/05/31	10.2	38.05	0	0.00	38.75	10.2	24,270	0.04%
2022/05/30	0	0.00	1	38.30	38.45	-1	23,672	0.00%
2022/05/27	13	37.80	0	0.00	37.95	13	23,513	0.06%
2022/05/26	10	37.40	0	0.00	37.30	10	23,592	0.04%
2022/05/25	2.1	37.53	2	37.45	37.60	0.1	23,940	0.00%
2022/05/24	1.2	37.27	0	0.00	37.20	1.2	24,068	0.00%
2022/05/23	1.1	37.24	1	36.95	37.20	0.1	24,135	0.00%
2022/05/20	6	36.71	5	36.95	37.10	1	24,334	0.00%
2022/05/19	11.5	36.60	0	0.00	36.60	11.5	24,357	0.05%
2022/05/18	4	37.10	2.8	37.40	37.50	1.2	24,200	0.00%
2022/05/17	2.2	36.47	1	36.45	36.45	1.2	24,032	0.00%
2022/05/16	0	36.50	3	36.74	36.90	-3	23,972	-0.01%
2022/05/13	0.1	36.50	0	0.00	36.95	0.1	23,752	0.00%
2022/05/12	1.2	37.22	1	37.50	37.00	0.2	23,630	0.00%
2022/05/11	2	38.18	0	0.00	38.35	2	23,358	0.01%
2022/05/10	1.1	38.30	5	38.40	38.20	-3.9	23,272	-0.02%
2022/05/09	2.3	38.28	3	38.13	38.00	-0.7	23,158	0.00%
2022/05/06	1.3	38.89	10	39.20	39.35	-8.7	23,304	-0.04%
2022/05/05	10.6	40.15	2	39.88	39.85	8.6	23,268	0.04%
2022/05/04	0.5	40.80	0	0.00	40.85	0.5	22,935	0.00%
2022/05/03	5	41.00	5	41.10	40.85	0	23,115	0.00%
2022/04/29	0	0.00	5	41.50	41.60	-5	23,151	-0.02%
2022/04/28	6	41.03	0.3	41.10	41.00	5.7	23,189	0.02%
2022/04/27	0.3	41.70	0	0.00	41.60	0.3	22,990	0.00%
2022/04/26	0.1	41.65	1	41.80	41.95	-1	22,892	0.00%
2022/04/25	0.5	41.65	0	0.00	41.55	0.5	22,814	0.00%
2022/04/22	0.6	41.22	7	41.31	41.55	-6.4	22,680	-0.03%
2022/04/21	6.1	40.89	0	0.00	41.00	6.1	22,660	0.03%
2022/04/20	1.1	41.27	0.5	41.30	41.75	0.6	22,756	0.00%
2022/04/19	2.1	41.67	22.1	41.58	41.50	-20	22,593	-0.09%
2022/04/18	1.2	41.47	24.5	41.64	41.90	-23.3	22,623	-0.10%
2022/04/15	4.1	43.21	5	42.98	42.85	-0.9	22,231	0.00%
2022/04/14	8.3	43.25	6	43.10	43.10	2.3	22,188	0.01%
2022/04/13	0	0.00	3.1	44.94	44.95	-3.1	21,917	-0.01%
2022/04/12	3	44.38	1	44.20	44.45	2	21,815	0.01%
2022/04/11	1	44.35	3.2	44.65	44.65	-2.2	21,804	-0.01%
2022/04/08	2	44.30	2.1	44.10	44.35	-0.1	21,693	0.00%
2022/04/07	13	44.29	8	44.60	44.10	5	21,521	0.02%
2022/04/06	1.1	43.43	4	43.49	44.05	-2.9	20,847	-0.01%
2022/04/01	11	42.81	5	42.97	43.10	6	20,525	0.03%
2022/03/31	0	0.00	5.3	42.71	42.90	-5.3	20,361	-0.03%
2022/03/29	1.1	42.06	1	42.00	42.00	0.1	20,062	0.00%
2022/03/28	0.1	41.80	1.5	42.05	42.40	-1.4	20,106	-0.01%
2022/03/25	1.9	41.86	2	42.00	42.20	-0.1	20,005	0.00%
2022/03/24	3	42.25	2	42.20	42.25	1	19,863	0.01%
2022/03/23	30.1	41.80	11	42.07	42.35	19.1	20,104	0.09%
2022/03/22	0	0.00	11	40.98	41.15	-11	19,934	-0.06%
2022/03/21	10	40.50	1	40.60	40.60	9	19,757	0.05%
2022/03/18	0	0.00	11.1	40.45	40.45	-11.1	19,688	-0.06%
2022/03/17	0	0.00	13	40.03	40.05	-13	19,291	-0.07%
2022/03/16	0	0.00	14.1	39.12	39.50	-14.1	19,042	-0.07%
2022/03/15	0	0.00	20	38.50	38.60	-20	18,592	-0.11%
2022/03/14	3.3	38.39	1.3	38.34	38.50	2	18,718	0.01%
2022/03/10	0.1	38.25	3	38.25	38.25	-2.9	18,971	-0.02%
2022/03/09	2	37.40	1	37.80	37.40	1	18,913	0.01%
2022/03/08	2	37.35	3	37.40	37.35	-1	18,855	-0.01%
2022/03/07	8	37.38	1.3	37.49	37.65	6.7	18,541	0.04%
2022/03/04	1	38.00	4	37.83	38.00	-3	18,838	-0.02%
2022/03/03	0	0.00	6	38.01	38.10	-6	18,849	-0.03%
2022/03/02	0.1	38.05	2	38.15	38.10	-1.9	19,001	-0.01%
2022/03/01	1	38.10	2	38.15	38.20	-1	18,897	-0.01%
2022/02/25	1	37.45	2	37.40	37.60	-1	18,700	-0.01%
2022/02/24	4.1	37.59	4	37.68	37.70	0.1	18,282	0.00%
2022/02/23	6	37.74	0	0.00	38.05	6	18,069	0.03%
2022/02/22	15.4	37.47	0	0.00	37.60	15.4	17,974	0.09%
2022/02/21	9.8	37.76	0	0.00	38.00	9.8	17,683	0.06%
2022/02/18	7	38.11	0	0.00	38.10	7	17,511	0.04%
2022/02/15	4.4	38.20	0	0.00	38.10	4.4	17,393	0.03%
2022/02/14	2.2	38.23	3	38.15	38.45	-0.8	17,356	0.00%
2022/02/10	1.1	38.21	2	38.30	38.70	-0.9	17,302	-0.01%
2022/02/09	2	38.85	0	0.00	38.80	2	17,119	0.01%
2022/02/08	3.1	38.62	29	38.38	38.95	-25.9	16,979	-0.15%
2022/02/07	2	37.45	0.6	37.70	38.00	1.4	16,457	0.01%
2022/01/26	10	36.95	3	36.97	36.95	7	16,120	0.04%
2022/01/25	5	36.38	0	0.00	36.90	5	16,116	0.03%
2022/01/24	0	0.00	0	36.60	36.90	0	15,849	0.00%
2022/01/21	1	36.65	5	36.60	36.85	-4	15,865	-0.03%
2022/01/19	1	37.00	1	36.90	37.00	0	15,589	0.00%
2022/01/18	2.2	37.23	1	37.10	37.25	1.2	15,666	0.01%
2022/01/17	4	36.98	6	36.98	37.05	-2	15,532	-0.01%
2022/01/14	4.2	37.26	3	37.17	37.45	1.2	15,445	0.01%
2022/01/13	0	37.30	6.1	37.53	37.85	-6.1	15,365	-0.04%
2022/01/12	14	36.94	12	36.95	37.00	2	14,982	0.01%
2022/01/11	1	36.65	0	0.00	37.00	1	14,812	0.01%
2022/01/10	2	35.93	0	0.00	36.15	2	14,715	0.01%
2022/01/07	4	36.33	12	36.29	36.20	-8	14,676	-0.05%
2022/01/06	1	35.75	3	35.83	36.00	-2	14,480	-0.01%
2022/01/05	5	35.37	0	0.00	35.55	5	14,401	0.03%
2022/01/04	0.1	35.45	5	35.35	35.55	-4.9	14,513	-0.03%
2022/01/03	5.3	35.32	0	0.00	35.35	5.3	14,429	0.04%
2021/12/30	1	35.60	0	0.00	35.55	1	14,371	0.01%
2021/12/29	5	35.64	0	0.00	35.60	5	14,475	0.03%
2021/12/28	2	35.50	2	35.50	35.60	0	14,534	0.00%
2021/12/27	1	35.40	4	35.35	35.60	-3	14,543	-0.02%
2021/12/24	0	0.00	2	35.43	35.50	-2	14,759	-0.01%
2021/12/23	1	35.50	5	35.47	35.50	-4	14,804	-0.03%
2021/12/22	1	35.70	4	35.68	35.65	-3	14,903	-0.02%
2021/12/21	3.1	35.80	1	35.80	35.75	2.1	14,792	0.01%
2021/12/16	2	35.28	4	35.40	35.60	-2	14,226	-0.01%
2021/12/15	0	0.00	2	35.30	35.20	-2	14,286	-0.01%
2021/12/14	4	35.20	3	35.15	35.40	1	14,568	0.01%
2021/12/13	1	35.45	0	0.00	35.50	1	14,534	0.01%
2021/12/10	1	35.15	7	35.62	35.65	-6	14,470	-0.04%
2021/12/09	1	35.05	0	0.00	35.30	1	14,411	0.01%
2021/12/08	1	35.00	2	35.13	35.20	-1	14,402	-0.01%
2021/12/07	1.1	34.47	5	34.72	35.10	-4	14,249	-0.03%
2021/12/03	0.1	34.20	0	0.00	34.15	0.1	13,963	0.00%
2021/12/02	0	0.00	14	33.96	34.25	-14	13,859	-0.10%
2021/12/01	1	33.75	2	33.98	34.15	-1	13,857	-0.01%
2021/11/30	6	33.67	1	33.75	34.20	5	14,025	0.04%
2021/11/29	0	0.00	4	33.90	33.90	-4	13,373	-0.03%
2021/11/26	2.3	33.98	0.1	34.00	33.90	2.2	13,316	0.02%
2021/11/25	0.1	34.25	0	0.00	34.50	0.1	13,369	0.00%
2021/11/23	1	34.05	10	34.10	34.10	-9	13,526	-0.07%
2021/11/22	9.3	34.23	39.3	34.20	34.15	-30.1	13,527	-0.22%
2021/11/19	1	34.45	2	34.50	34.65	-1	13,484	-0.01%
2021/11/18	0	0.00	4	34.65	34.70	-4	13,414	-0.03%
2021/11/17	10	34.20	0	0.00	34.20	10	13,571	0.07%
2021/11/16	0.1	33.95	1.3	34.16	34.20	-1.2	13,654	-0.01%
2021/11/15	0	0.00	8	33.91	33.95	-8	13,736	-0.06%
2021/11/12	2	33.78	0	0.00	33.90	2	13,847	0.01%
2021/11/11	0.1	33.90	10.2	33.70	33.80	-10.1	14,108	-0.07%
2021/11/10	1.1	33.95	2	34.00	34.00	-0.9	14,362	-0.01%
2021/11/09	1	33.50	1	33.70	33.70	0	14,379	0.00%
2021/11/08	3	33.50	3.6	33.57	33.60	-0.6	15,869	0.00%
2021/11/05	0	0.00	3.4	33.50	33.70	-3.4	16,463	-0.02%
2021/11/04	0	0.00	1	33.45	33.45	-1	16,617	-0.01%
2021/11/03	2	33.25	0	0.00	33.40	2	16,839	0.01%
2021/11/02	1	33.30	2	33.30	33.30	-1	17,037	-0.01%
2021/10/27	2	33.35	2.8	33.33	33.35	-0.8	17,331	0.00%
2021/10/26	1	33.40	2.2	33.13	33.45	-1.2	17,520	-0.01%
2021/10/25	0	0.00	2	33.05	33.10	-2	17,345	-0.01%
2021/10/22	0	0.00	97	33.05	33.05	-97	17,462	-0.56%
2021/10/21	0	0.00	3	32.97	32.95	-3	17,366	-0.02%
2021/10/20	0	0.00	1	32.90	32.90	-1	17,206	-0.01%
2021/10/19	0	0.00	1	32.75	32.75	-1	17,208	-0.01%
2021/10/18	1	32.70	13	32.66	32.95	-12	17,240	-0.07%
2021/10/15	2	32.30	3	32.45	32.50	-1	17,178	-0.01%
2021/10/13	3	32.40	0	0.00	32.50	3	17,222	0.02%
2021/10/12	1.1	32.02	0	0.00	32.45	1.1	17,261	0.01%
2021/10/07	2.5	32.35	3	32.45	32.40	-0.5	17,250	0.00%
2021/10/06	1	32.10	1	32.10	32.25	0	17,271	0.00%
2021/10/05	2	32.03	0	0.00	32.05	2	17,257	0.01%
2021/10/04	5	32.07	3.2	32.10	32.10	1.8	17,264	0.01%
2021/10/01	7.1	31.93	0.1	32.00	32.05	7	17,277	0.04%
2021/09/30	0	0.00	0	32.20	32.05	0	17,102	0.00%
2021/09/29	5	32.08	0	0.00	32.05	5	17,088	0.03%
2021/09/28	2.1	32.30	0	0.00	32.40	2.1	16,926	0.01%
2021/09/27	1	32.30	1	32.40	32.35	0	16,971	0.00%
2021/09/24	1	32.35	0	0.00	32.40	1	17,017	0.01%
2021/09/23	0	0.00	2	32.40	32.40	-2	17,042	-0.01%
2021/09/22	2	31.98	1	31.90	32.10	1	17,109	0.01%
2021/09/17	1	32.35	0	0.00	32.15	1	16,856	0.01%
2021/09/16	0	0.00	5	32.50	32.35	-5	16,641	-0.03%
2021/09/15	1	32.35	0	0.00	32.35	1	16,725	0.01%
2021/09/14	0	0.00	7	32.45	32.50	-7	16,823	-0.04%
2021/09/13	30	32.23	13	32.30	32.30	17	16,868	0.10%
2021/09/10	2	32.30	0.7	32.50	32.45	1.3	17,008	0.01%
2021/09/09	16	32.30	0	0.00	32.30	16	17,295	0.09%
2021/09/08	0	0.00	4	32.50	32.50	-4	17,339	-0.02%
2021/09/07	3	32.38	0	0.00	32.45	3	17,478	0.02%
2021/09/06	3	32.47	5	32.60	32.50	-2	17,514	-0.01%
2021/09/03	0	0.00	5	32.55	32.55	-5	17,499	-0.03%
2021/09/02	4.2	32.24	21	32.00	32.10	-16.8	17,474	-0.10%
2021/09/01	0	0.00	1	32.50	32.55	-1	17,573	-0.01%
2021/08/31	0	0.00	20.1	32.40	32.80	-20.1	17,556	-0.11%
2021/08/30	0.1	32.05	2.3	32.42	32.45	-2.2	17,459	-0.01%
2021/08/27	0	0.00	15	31.96	32.00	-15	17,403	-0.09%
2021/08/26	0	0.00	0.1	31.45	31.45	-0.1	17,412	0.00%
2021/08/25	2.1	31.35	0	0.00	31.45	2.1	17,546	0.01%
2021/08/24	0	0.00	39	31.29	31.35	-39	17,544	-0.22%
2021/08/23	39	31.08	0	0.00	31.05	39	17,640	0.22%
2021/08/20	0.3	31.50	0	0.00	31.45	0.3	17,588	0.00%
2021/08/19	0.3	31.49	0	0.00	31.30	0.3	18,782	0.00%
2021/08/18	5	31.40	0	0.00	31.45	5	18,614	0.03%
2021/08/17	2	31.10	2	31.18	31.45	0	18,568	0.00%
2021/08/16	2	30.90	9	31.02	31.05	-7	18,418	-0.04%
2021/08/13	11	31.01	1	31.10	31.05	10	18,336	0.05%
2021/08/12	37.6	30.78	0.1	30.95	30.70	37.5	18,211	0.21%
2021/08/11	26	33.05	0	0.00	33.05	26	16,812	0.15%
2021/08/10	7	33.07	1.1	33.05	33.05	6	16,424	0.04%
2021/08/09	5	32.98	0	0.00	33.20	5	16,576	0.03%
2021/08/06	3.3	33.13	6.2	33.22	33.20	-2.9	16,638	-0.02%
2021/08/05	0	0.00	4	33.15	33.15	-4	16,933	-0.02%
2021/08/04	0	0.00	1	33.15	33.15	-1	17,814	-0.01%
2021/08/03	2.1	33.05	0	0.00	33.10	2.1	18,045	0.01%
2021/08/02	1	32.95	0	0.00	33.00	1	18,285	0.01%
2021/07/30	4	32.99	1	32.95	33.10	3	18,291	0.02%
2021/07/29	0	0.00	0.1	33.00	33.10	-0.1	18,240	0.00%
2021/07/28	2	32.90	2	33.00	33.00	0	18,372	0.00%
2021/07/27	0	0.00	0	33.00	33.05	0	18,538	0.00%
2021/07/26	1	32.90	0	0.00	33.00	1	18,744	0.01%
2021/07/23	0	0.00	11	33.03	33.10	-11	18,947	-0.06%
2021/07/21	24	32.80	0	0.00	32.90	24	19,085	0.13%
2021/07/20	12	32.88	0	0.00	32.80	12	19,171	0.06%
2021/07/19	2	32.80	10	33.10	33.10	-8	19,220	-0.04%
2021/07/16	5	32.89	1	33.00	33.00	4	19,269	0.02%
2021/07/15	2	32.80	0	0.00	32.85	2	19,247	0.01%
2021/07/13	1.1	32.90	0	0.00	32.95	1.1	19,513	0.01%
2021/07/12	0.1	32.90	0	0.00	32.80	0.1	19,630	0.00%
2021/07/09	1	32.60	1	32.85	32.90	0	19,566	0.00%
2021/07/05	1	32.60	0	0.00	32.75	1	19,692	0.01%
2021/06/30	1	32.80	0	0.00	32.85	1	19,828	0.01%
2021/06/29	1	32.60	53.4	32.60	32.55	-52.4	19,923	-0.26%
2021/06/25	3	32.95	0	0.00	32.90	3	20,020	0.01%
2021/06/24	2	32.78	0	0.00	32.60	2	20,068	0.01%
2021/06/23	0	0.00	3	32.70	32.75	-3	20,104	-0.01%
2021/06/22	3	32.60	20	32.50	32.50	-17	20,037	-0.08%
2021/06/21	4	32.50	4.3	32.67	32.50	-0.3	20,002	0.00%
2021/06/18	5	32.79	0	0.00	32.75	5	19,936	0.03%
2021/06/15	1	32.75	0	0.00	32.75	1	20,264	0.00%
2021/06/11	7	32.90	0	0.00	32.90	7	20,597	0.03%
2021/06/10	5	32.76	6	32.98	33.10	-1	20,815	0.00%
2021/06/09	3	32.80	0	0.00	32.95	3	20,929	0.01%
2021/06/08	4	33.15	0	0.00	33.10	4	20,863	0.02%
2021/06/07	3	33.00	2	33.10	33.10	1	21,359	0.00%
2021/06/04	4	32.94	13	32.85	33.00	-9	21,510	-0.04%
2021/06/03	3	33.00	1	33.00	33.00	2	22,265	0.01%
2021/06/02	0	0.00	6	32.98	33.15	-6	22,516	-0.03%
2021/06/01	0.3	33.00	0	0.00	33.00	0.3	22,540	0.00%
2021/05/31	0.2	33.05	0.5	33.05	33.10	-0.3	22,750	0.00%
2021/05/28	53	33.05	46.1	33.00	33.10	6.9	22,825	0.03%
2021/05/27	2	32.50	5	32.68	33.20	-3	22,860	-0.01%
2021/05/26	0	0.00	1	32.75	32.75	-1	22,117	0.00%
2021/05/25	0	0.00	48	32.70	32.70	-48	22,351	-0.21%
2021/05/24	0	0.00	6	32.58	32.60	-6	22,629	-0.03%
2021/05/21	0	0.00	26	32.48	32.50	-26	22,754	-0.11%
2021/05/20	3	31.90	0	0.00	32.10	3	22,754	0.01%
2021/05/19	0	0.00	1	32.15	32.10	-1	22,779	0.00%
2021/05/18	1	31.90	9	31.94	32.00	-8	22,779	-0.04%
2021/05/17	11.1	31.10	7	31.19	31.10	4.1	23,242	0.02%
2021/05/14	4	31.46	0	0.00	31.70	4	23,015	0.02%
2021/05/13	11	31.60	3	31.75	31.40	8	22,822	0.04%
2021/05/12	16	31.48	12	31.49	31.35	4	22,400	0.02%
2021/05/11	4	32.56	15	32.45	32.45	-11	21,610	-0.05%
2021/05/10	5	32.97	15	32.85	33.00	-10	21,379	-0.05%
2021/05/07	1	32.35	6	32.55	32.60	-5	21,463	-0.02%
2021/05/06	10	32.30	4	32.24	32.35	6	21,690	0.03%
2021/05/05	9	32.02	14	32.02	32.05	-5	21,653	-0.02%
2021/05/04	7	32.14	0	0.00	32.10	7	21,666	0.03%
2021/05/03	1	32.50	6.1	32.45	32.45	-5.1	21,595	-0.02%
2021/04/29	3	32.75	8	32.62	32.65	-5	21,595	-0.02%
2021/04/28	0	0.00	15	32.43	32.60	-15	21,534	-0.07%
2021/04/27	1	32.60	0	0.00	32.60	1	21,879	0.00%
2021/04/26	2	32.45	10	32.32	32.60	-8	21,884	-0.04%
2021/04/22	3.6	32.29	3.4	32.27	32.35	0.2	22,079	0.00%
2021/04/21	2	32.40	0	0.00	32.30	2	22,100	0.01%
2021/04/20	1	32.45	3	32.47	32.55	-2	22,124	-0.01%
2021/04/19	2	32.08	41	32.49	32.45	-39	22,066	-0.18%
2021/04/16	0	0.00	16.8	31.98	32.05	-16.8	21,903	-0.08%
2021/04/15	40	31.95	0	0.00	31.90	40	22,220	0.18%
2021/04/14	1	31.85	2	31.85	31.90	-1	22,428	0.00%
2021/04/13	6	31.88	3	31.90	31.85	3	22,576	0.01%
2021/04/12	11	31.60	56	31.72	31.65	-45	22,591	-0.20%
2021/04/09	28	31.61	8	31.62	31.55	20	22,695	0.09%
2021/04/08	6	31.76	10	31.80	31.75	-4	22,730	-0.02%
2021/04/07	16	31.90	7	31.93	32.00	9	22,994	0.04%
2021/04/06	0	0.00	11	31.95	32.00	-11	22,931	-0.05%
2021/04/01	3	31.85	3.4	31.88	31.90	-0.4	22,878	0.00%
2021/03/31	0	0.00	2	31.88	31.90	-2	22,720	-0.01%
2021/03/30	5	31.80	0	0.00	31.80	5	22,603	0.02%
2021/03/26	33	31.51	10	31.65	31.60	23	22,619	0.10%
2021/03/25	0	0.00	2	31.60	31.60	-2	22,670	-0.01%
2021/03/24	0	0.00	8	31.35	31.40	-8	22,776	-0.04%
2021/03/23	0.4	31.25	1	31.30	31.35	-0.6	22,833	0.00%
2021/03/22	1	30.85	3	31.23	31.25	-2	22,895	-0.01%
2021/03/19	62	31.16	1	31.25	31.05	61	22,830	0.27%
2021/03/18	0	0.00	1	31.50	31.40	-1	22,448	0.00%
2021/03/17	3	31.25	22	31.38	31.45	-19	22,362	-0.08%
2021/03/16	30	31.18	12.2	31.22	31.35	17.8	22,106	0.08%
2021/03/15	2	31.10	5	31.07	31.00	-3	22,104	-0.01%
2021/03/12	0	0.00	7	30.62	30.65	-7	22,176	-0.03%
2021/03/11	2	30.93	5	30.84	30.75	-3	22,324	-0.01%
2021/03/09	20	30.48	11	30.49	30.60	9	21,704	0.04%
2021/03/08	0	0.00	6	29.88	29.90	-6	20,961	-0.03%
2021/03/05	0.5	29.70	0	0.00	29.70	0.5	20,676	0.00%
2021/03/04	22	29.61	0	0.00	29.60	22	21,324	0.10%
2021/03/03	2	29.75	5	29.80	29.75	-3	21,188	-0.01%
2021/03/02	2	29.70	6	29.73	29.65	-4	21,078	-0.02%
2021/02/26	12	29.33	0	0.00	29.20	12	20,886	0.06%
2021/02/25	0	0.00	9	29.66	29.65	-9	20,367	-0.04%
2021/02/24	8	29.43	0	0.00	29.30	8	20,198	0.04%
2021/02/23	1	29.45	5	29.38	29.55	-4	19,864	-0.02%
2021/02/22	1	29.10	3	29.13	29.10	-2	19,714	-0.01%
2021/02/19	2	29.00	0	0.00	29.15	2	19,719	0.01%
2021/02/18	7	29.32	0	0.00	29.25	7	19,756	0.04%
2021/02/17	2.4	29.10	48	29.44	29.40	-45.6	19,819	-0.23%
2021/02/05	0	0.00	6	28.88	28.80	-6	19,267	-0.03%
2021/02/04	1	28.95	0	0.00	28.80	1	19,237	0.01%
2021/02/03	3	28.73	0.2	28.90	28.80	2.8	19,714	0.01%
2021/02/02	9	28.80	4	28.74	28.70	5	19,882	0.03%
2021/02/01	6	28.43	5	28.65	28.65	1	19,843	0.01%
2021/01/29	9	28.44	2	28.55	28.15	7	19,797	0.04%
2021/01/28	12	28.54	0	0.00	28.55	12	19,365	0.06%
2021/01/27	1	28.80	0	0.00	28.70	1	19,074	0.01%
2021/01/26	22	28.73	0	0.00	28.70	22	19,014	0.12%
2021/01/25	3	28.80	1	28.85	28.85	2	18,887	0.01%
2021/01/22	5	28.65	2	28.65	28.60	3	18,839	0.02%
2021/01/21	2	28.83	25.1	28.75	28.70	-23.1	18,765	-0.12%
2021/01/20	36	28.86	5	28.82	28.70	31	18,680	0.17%
2021/01/19	2	29.10	22	29.10	29.10	-20	18,242	-0.11%
2021/01/18	7	29.04	0	0.00	29.15	7	18,216	0.04%
2021/01/15	1	29.35	0	0.00	29.30	1	18,020	0.01%
2021/01/14	0	0.00	50.3	29.60	29.75	-50.3	17,846	-0.28%
2021/01/13	0	0.00	6	29.73	29.80	-6	17,733	-0.03%
2021/01/12	1	29.95	0	29.80	29.75	1	17,692	0.01%
2021/01/11	0	0.00	7	30.00	30.05	-7	17,618	-0.04%
2021/01/08	3	29.80	11.1	29.93	30.00	-8.1	17,529	-0.05%
2021/01/07	2	29.63	0	0.00	29.75	2	17,196	0.01%
2021/01/06	6	29.63	0	0.00	29.45	6	17,057	0.04%
2021/01/05	3	29.85	0	0.00	29.85	3	16,804	0.02%
2021/01/04	3	29.65	0	0.00	29.90	3	16,891	0.02%
2020/12/31	1	29.90	0	0.00	29.80	1	16,735	0.01%
2020/12/30	0	0.00	7.9	29.75	29.90	-7.9	16,621	-0.05%
2020/12/29	1	29.50	0	0.00	29.55	1	16,444	0.01%
2020/12/28	2	29.28	2	29.25	29.55	0	16,548	0.00%
2020/12/25	1	29.35	0	0.00	29.35	1	16,562	0.01%
2020/12/23	1	29.35	0	0.00	29.45	1	16,965	0.01%
2020/12/22	0	0.00	5	29.65	29.65	-5	17,276	-0.03%
2020/12/21	0	0.00	4	29.51	29.65	-4	17,882	-0.02%
2020/12/17	0	0.00	5	29.46	29.50	-5	18,815	-0.03%
2020/12/16	0	0.00	2	29.28	29.40	-2	19,116	-0.01%
2020/12/15	6	28.96	5	29.05	29.05	1	19,420	0.01%
2020/12/14	0	0.00	12	29.36	29.30	-12	19,468	-0.06%
2020/12/11	0	0.00	7.2	29.20	29.30	-7.2	19,387	-0.04%
2020/12/10	4	28.85	1	28.90	28.80	3	19,320	0.02%
2020/12/09	2	28.75	3	28.90	28.75	-1	19,367	-0.01%
2020/12/08	6	28.64	11	28.70	28.70	-5	19,386	-0.03%
2020/12/07	10	29.00	1	29.00	29.00	9	19,258	0.05%
2020/12/04	5	29.15	1	29.15	29.10	4	19,194	0.02%
2020/12/01	1	28.90	26	29.05	29.15	-25	19,683	-0.13%
2020/11/30	14	28.96	0	0.00	28.45	14	19,832	0.07%
2020/11/27	0	0.00	2	29.15	29.10	-2	19,444	-0.01%
2020/11/25	0	0.00	1	29.30	29.25	-1	20,048	0.00%
2020/11/24	31	29.60	19	29.59	29.30	12	20,230	0.06%
2020/11/23	1	29.60	2	29.60	29.70	-1	20,407	0.00%
2020/11/19	0	0.00	5	29.55	29.60	-5	20,887	-0.02%
2020/11/18	0	0.00	34	29.55	29.65	-34	21,018	-0.16%
2020/11/16	1	29.40	0	0.00	29.45	1	21,632	0.00%
2020/11/12	34	29.32	2	29.20	29.20	32	21,959	0.15%
2020/11/11	2	29.45	11	29.40	29.70	-9	22,202	-0.04%
2020/11/10	8	28.95	53	28.90	29.00	-45	22,067	-0.20%
2020/11/09	0	0.00	3	28.60	28.75	-3	23,084	-0.01%
2020/11/06	5	28.45	2	28.50	28.50	3	23,482	0.01%
2020/11/05	0	0.00	3	28.37	28.40	-3	23,750	-0.01%
2020/11/04	15	28.17	3	28.15	28.10	12	23,992	0.05%
2020/11/03	16	28.00	11	28.05	28.10	5	24,295	0.02%
2020/11/02	2	27.63	1	27.65	27.95	1	24,410	0.00%
2020/10/30	2	27.40	0	0.00	27.55	2	24,502	0.01%
2020/10/29	11	27.55	0	0.00	27.50	11	24,416	0.05%
2020/10/28	3	27.68	3	27.70	27.65	0	24,577	0.00%
2020/10/27	6	27.68	1	27.75	27.70	5	24,763	0.02%
2020/10/23	6	27.68	0	0.00	27.75	6	25,043	0.02%
2020/10/22	2	27.63	0	0.00	27.80	2	25,260	0.01%
2020/10/21	14	27.70	1	27.75	27.65	13	25,517	0.05%
2020/10/20	5	27.72	0	0.00	27.70	5	25,763	0.02%
2020/10/16	2	27.75	0	0.00	27.70	2	26,062	0.01%
2020/10/15	3	27.80	0	0.00	27.75	3	26,233	0.01%
2020/10/14	5	28.04	0	0.00	28.00	5	26,361	0.02%
2020/10/13	2	28.13	0	0.00	28.15	2	26,492	0.01%
2020/10/12	8	28.09	2	28.05	28.25	6	26,770	0.02%
2020/10/08	5	27.91	10	27.90	28.00	-5	26,916	-0.02%
2020/10/07	4	27.91	0	0.00	27.95	4	27,013	0.01%
2020/10/06	0	0.00	1	27.90	27.95	-1	27,117	0.00%
2020/10/05	16	27.90	0	0.00	27.80	16	27,188	0.06%
2020/09/30	1	27.85	30	27.85	27.80	-29	27,278	-0.11%
2020/09/29	44	28.06	0	0.00	27.80	44	27,367	0.16%
2020/09/28	11	27.78	0	0.00	27.90	11	27,419	0.04%
2020/09/25	11	27.39	0	0.00	27.45	11	27,437	0.04%
2020/09/24	40	27.11	27	27.19	27.00	13	27,342	0.05%
2020/09/23	25	27.59	4	27.60	27.50	21	26,687	0.08%
2020/09/22	13	28.02	0	0.00	27.85	13	26,163	0.05%
2020/09/21	9	28.27	0	0.00	28.20	9	25,733	0.03%
2020/09/18	8	28.49	0	0.00	28.45	8	25,577	0.03%
2020/09/17	13	28.60	0	0.00	28.55	13	25,219	0.05%
2020/09/16	22	28.65	0	0.00	28.75	22	25,209	0.09%
2020/09/15	25	28.60	0	0.00	28.65	25	25,323	0.10%
2020/09/14	6	28.62	0	0.00	28.65	6	25,653	0.02%
2020/09/11	15	28.59	1	28.60	28.65	14	25,641	0.05%
2020/09/10	5	28.62	0	0.00	28.75	5	25,499	0.02%
2020/09/09	115	28.65	0	0.00	28.75	115	25,415	0.45%	大買/鉅額交易
2020/09/08	3	28.87	0	0.00	28.85	3	25,333	0.01%
2020/09/07	1	28.65	0	0.00	28.85	1	25,489	0.00%
2020/09/04	21	28.68	0	0.00	28.65	21	25,553	0.08%
2020/09/03	6	28.85	2	28.90	28.90	4	25,240	0.02%
2020/09/02	24	28.87	0	0.00	28.90	24	25,171	0.10%
2020/09/01	6	29.02	4	29.23	29.05	2	24,950	0.01%
2020/08/31	11	29.31	0	0.00	29.25	11	24,540	0.04%
2020/08/28	14.2	29.41	12	29.45	29.40	2.2	24,478	0.01%
2020/08/27	16	29.44	14	29.60	29.40	2	24,516	0.01%
2020/08/26	2	29.55	0	0.00	29.55	2	24,287	0.01%
2020/08/25	5	29.55	0	0.00	29.50	5	24,164	0.02%
2020/08/24	2	29.55	2	29.55	29.60	0	24,129	0.00%
2020/08/21	4	29.56	0	0.00	29.60	4	24,031	0.02%
2020/08/20	33	29.48	2	29.55	29.40	31	23,806	0.13%
2020/08/19	6	30.08	0	0.00	29.90	6	23,199	0.03%
2020/08/18	3	29.90	2	29.90	29.95	1	22,898	0.00%
2020/08/17	17	29.99	11	29.99	30.00	6	22,763	0.03%
2020/08/14	27	30.04	1	30.05	30.05	26	22,434	0.12%
2020/08/13	21	30.25	60	30.30	30.40	-39	22,193	-0.18%
2020/08/12	26	32.37	8	32.39	32.35	18	21,244	0.08%
2020/08/11	15	32.45	5.1	32.45	32.45	9.9	20,911	0.05%
2020/08/10	24	32.47	40.1	32.48	32.50	-16.1	20,871	-0.08%
2020/08/07	1	32.50	30	32.48	32.45	-29	20,842	-0.14%
2020/08/06	9	32.39	1	32.40	32.45	8	20,618	0.04%
2020/08/05	1	32.20	0	0.00	32.20	1	20,644	0.00%
2020/08/04	0	0.00	1.9	32.22	32.25	-1.9	20,709	-0.01%
2020/08/03	6	32.03	0	0.00	32.10	6	20,809	0.03%
2020/07/31	2	32.20	5	32.35	32.35	-3	20,784	-0.01%
2020/07/30	7	32.26	0	0.00	32.35	7	20,763	0.03%
2020/07/27	2	31.75	0.2	31.70	31.60	1.8	21,244	0.01%
2020/07/24	2	32.43	0	0.00	32.15	2	21,410	0.01%
2020/07/23	40	32.48	0	0.00	32.70	40	21,395	0.19%
2020/07/22	0	0.00	10	32.70	32.70	-10	21,462	-0.05%
2020/07/20	10	32.25	2	32.15	32.45	8	21,511	0.04%
2020/07/17	1	32.15	0	0.00	32.25	1	21,447	0.00%
2020/07/16	24	31.90	0	32.15	32.15	24	21,627	0.11%
2020/07/15	0	0.00	17.2	32.13	32.15	-17.2	21,502	-0.08%
2020/07/13	0	0.00	2	32.05	32.05	-2	21,593	-0.01%
2020/07/10	0	0.00	2	32.05	32.00	-2	21,779	-0.01%
2020/07/09	0	0.00	31	32.18	32.25	-31	21,974	-0.14%
2020/07/08	2	32.03	10	32.00	32.05	-8	21,952	-0.04%
2020/07/07	0	0.00	1	31.90	32.00	-1	22,004	0.00%
2020/07/06	0	0.00	125	31.72	31.95	-125	21,866	-0.57%	大賣/鉅額交易
2020/07/03	11	31.56	1	31.80	31.55	10	21,985	0.05%
2020/07/02	5	31.50	0	0.00	31.55	5	22,111	0.02%
2020/07/01	5	31.34	1	31.40	31.25	4	22,415	0.02%
2020/06/30	7	30.91	0	0.00	30.90	7	22,555	0.03%
2020/06/29	2	30.93	0	0.00	30.90	2	22,655	0.01%
2020/06/24	2	31.30	0	0.00	31.25	2	22,652	0.01%
2020/06/23	0	0.00	2	31.25	31.15	-2	22,886	-0.01%
2020/06/19	6	31.38	0	0.00	31.25	6	23,439	0.03%
2020/06/18	0	0.00	1.5	31.63	31.65	-1.5	23,503	-0.01%
2020/06/16	2	31.80	1	31.60	31.70	1	24,753	0.00%
2020/06/15	0	0.00	8	31.58	31.30	-8	25,651	-0.03%
2020/06/12	0	0.00	1	31.35	31.50	-1	26,177	0.00%
2020/06/11	0	0.00	1	31.80	31.80	-1	26,946	0.00%
2020/06/10	6	32.02	0	0.00	32.10	6	27,483	0.02%
2020/06/09	50	31.60	1	31.60	31.85	49	28,746	0.17%
2020/06/08	101	31.50	3	31.45	31.80	98	29,444	0.33%	大買/
2020/06/05	50	31.25	9	31.36	31.50	41	29,588	0.14%
2020/06/04	0	0.00	42	31.37	31.40	-42	30,063	-0.14%
2020/06/03	1.1	31.26	1	31.20	31.30	0.1	30,625	0.00%
2020/06/02	0	0.00	1	30.80	30.90	-1	30,723	0.00%
2020/06/01	21	30.84	0	0.00	30.70	21	30,845	0.07%
2020/05/29	2	30.55	0	0.00	30.75	2	30,797	0.01%
2020/05/27	5	30.70	32	30.70	30.70	-27	30,920	-0.09%
2020/05/26	20	30.80	6	30.72	30.65	14	31,184	0.04%
2020/05/22	0	0.00	2	30.50	30.45	-2	31,683	-0.01%
2020/05/20	2	30.58	51	30.55	30.80	-49	31,938	-0.15%
2020/05/18	2	30.05	30	30.05	30.05	-28	31,921	-0.09%
2020/05/15	3	30.28	0	0.00	30.25	3	31,903	0.01%
2020/05/14	1	30.25	1	30.30	30.25	0	31,745	0.00%
2020/05/13	0	0.00	4	30.30	30.30	-4	31,479	-0.01%
2020/05/12	1	30.25	0	0.00	30.30	1	31,423	0.00%
2020/05/11	0	0.00	3	30.47	30.40	-3	31,335	-0.01%
2020/05/08	0	0.00	3	30.00	30.00	-3	31,225	-0.01%
2020/05/07	3	29.45	0	0.00	29.55	3	31,212	0.01%
2020/05/06	50	29.75	0	0.00	29.55	50	31,182	0.16%
2020/05/05	2	29.70	0.6	30.00	29.85	1.4	31,078	0.00%
2020/05/04	9	29.28	0	0.00	29.35	9	31,018	0.03%
2020/04/30	3	30.12	54	30.35	30.10	-51	30,758	-0.17%
2020/04/29	5	29.91	7	29.82	29.95	-2	30,607	-0.01%
2020/04/28	1	29.45	7	29.34	29.45	-6	30,449	-0.02%
2020/04/27	0	0.00	1	28.50	28.70	-1	30,981	0.00%
2020/04/24	5	28.20	2	28.25	28.20	3	30,949	0.01%
2020/04/23	1	28.35	0	0.00	28.30	1	30,794	0.00%
2020/04/22	2	28.35	2	28.30	28.30	0	30,595	0.00%
2020/04/21	33	28.39	0	0.00	28.35	33	30,554	0.11%
2020/04/20	5	28.93	0	0.00	28.90	5	30,348	0.02%
2020/04/17	2	29.20	0	0.00	29.05	2	30,489	0.01%
2020/04/16	65	28.82	0	0.00	28.80	65	30,384	0.21%
2020/04/15	10	29.15	0	0.00	29.20	10	30,187	0.03%
2020/04/14	30	28.85	0	0.00	28.85	30	30,091	0.10%
2020/04/13	60	28.72	0	0.00	28.60	60	29,827	0.20%
2020/04/10	2	29.18	12	28.89	29.15	-10	29,679	-0.03%
2020/04/09	0	0.00	1	28.60	28.50	-1	29,497	0.00%
2020/04/08	7	28.41	0	0.00	28.40	7	29,353	0.02%
2020/04/07	20	28.53	11.1	28.58	28.40	8.9	29,074	0.03%
2020/04/06	1	28.80	0	0.00	28.45	1	28,717	0.00%
2020/04/01	15	28.19	0	0.00	28.05	15	28,288	0.05%
2020/03/31	5	28.39	0	0.00	28.45	5	27,982	0.02%
2020/03/27	1	28.55	7	28.53	28.65	-6	27,360	-0.02%
2020/03/26	1	27.95	4	28.06	28.15	-3	27,065	-0.01%
2020/03/25	5	27.90	0	0.00	27.95	5	26,954	0.02%
2020/03/24	3	27.68	6	27.62	27.35	-3	26,639	-0.01%
2020/03/23	16	26.78	55	26.76	27.00	-39	26,334	-0.15%
2020/03/20	12	27.17	17	27.32	27.95	-5	25,939	-0.02%
2020/03/19	6	26.53	3	27.30	26.40	3	25,123	0.01%
2020/03/18	3	27.73	2.5	28.02	28.00	0.5	24,282	0.00%
2020/03/17	50	28.12	31.5	28.23	28.00	18.5	23,762	0.08%
2020/03/16	21	29.15	32	29.19	29.00	-11	22,808	-0.05%
2020/03/13	30	28.46	2	29.05	30.00	28	22,027	0.13%
2020/03/12	14	30.20	20	30.50	30.20	-6	20,576	-0.03%
2020/03/11	2	31.28	0	0.00	31.20	2	19,697	0.01%
2020/03/10	14	31.23	0	0.00	31.35	14	19,364	0.07%
2020/03/09	11	31.65	15	31.83	31.75	-4	18,768	-0.02%
2020/03/06	1	32.60	0	0.00	32.45	1	18,211	0.01%
2020/03/05	0	0.00	0.1	32.90	32.90	-0.1	17,915	0.00%
2020/03/04	19	32.19	0	0.00	32.35	19	17,880	0.11%
2020/03/02	3	31.75	23	31.72	31.95	-20	17,614	-0.11%
2020/02/27	0	0.00	1	32.35	32.35	-1	17,772	-0.01%
2020/02/26	11	32.34	0	0.00	32.35	11	17,513	0.06%
2020/02/25	1	32.35	2	32.55	32.70	-1	17,201	-0.01%
2020/02/24	4	32.76	0	0.00	32.70	4	17,097	0.02%
2020/02/21	1	33.20	0	0.00	33.20	1	16,873	0.01%
2020/02/20	1	33.35	2	33.60	33.60	-1	16,748	-0.01%
2020/02/19	11	33.24	2	33.38	33.45	9	16,456	0.05%
2020/02/18	0	0.00	5	32.94	32.90	-5	16,293	-0.03%
2020/02/17	2	32.43	3	32.33	32.50	-1	16,146	-0.01%
2020/02/13	3	32.20	0	0.00	32.20	3	16,231	0.02%
2020/02/12	1	32.20	0	0.00	32.10	1	16,323	0.01%
2020/02/10	2	31.83	5	32.00	32.05	-3	16,367	-0.02%
2020/02/07	12	32.04	2	32.10	32.00	10	16,755	0.06%
2020/02/06	0	0.00	12	32.30	32.35	-12	16,688	-0.07%
2020/02/05	1	31.85	0	0.00	32.00	1	16,648	0.01%
2020/02/04	8	31.80	0	0.00	31.80	8	16,630	0.05%
2020/02/03	4	31.51	0	0.00	31.60	4	16,721	0.02%
2020/01/31	0	0.00	3	31.75	31.55	-3	16,535	-0.02%
2020/01/30	8	31.54	29	31.60	31.20	-21	16,247	-0.13%
2020/01/20	3	32.30	2	32.25	32.35	1	15,492	0.01%
2020/01/17	5	32.10	1	32.10	32.10	4	15,325	0.03%
2020/01/15	0	0.00	1	31.90	31.80	-1	15,375	-0.01%
2020/01/14	3	31.95	2	32.03	32.00	1	15,350	0.01%
2020/01/10	1	30.90	5	31.00	30.95	-4	15,099	-0.03%
2020/01/09	1	30.80	0	0.00	30.90	1	15,035	0.01%
2020/01/08	3	30.80	0	0.00	30.70	3	15,052	0.02%
2020/01/07	0	0.00	3	30.60	30.60	-3	14,864	-0.02%
2020/01/06	1	30.65	0	0.00	30.60	1	14,981	0.01%
2020/01/03	0	0.00	0.1	30.80	30.80	-0.1	15,003	0.00%
2019/12/31	20	30.65	0	0.00	30.60	20	15,258	0.13%
2019/12/30	5	30.70	0	0.00	30.70	5	15,345	0.03%
2019/12/26	4	30.80	0	0.00	30.80	4	15,422	0.03%
2019/12/23	0	0.00	1	30.85	30.85	-1	15,945	-0.01%
2019/12/18	1	30.60	0	0.00	30.65	1	16,133	0.01%
2019/12/17	1	30.45	10	30.55	30.65	-9	16,336	-0.06%
2019/12/16	1	30.40	2	30.35	30.35	-1	16,211	-0.01%
2019/12/13	4	30.45	2	30.35	30.30	2	16,203	0.01%
2019/12/11	6	30.07	21	30.05	30.10	-15	16,055	-0.09%
2019/12/10	3	30.10	0	0.00	30.20	3	16,007	0.02%
2019/12/09	33	30.11	0	0.00	30.15	33	16,160	0.20%
2019/12/04	0	0.00	20	30.05	30.15	-20	16,578	-0.12%
2019/12/03	0	0.00	25	30.06	30.05	-25	16,642	-0.15%
2019/11/29	10	30.45	0	0.00	30.30	10	16,468	0.06%
2019/11/28	1	30.70	10.1	30.58	30.65	-9.1	16,479	-0.06%
2019/11/27	0	0.00	2.3	30.66	30.70	-2.3	16,664	-0.01%
2019/11/26	1	30.60	0	0.00	30.40	1	16,621	0.01%
2019/11/22	1	30.35	0	0.00	30.40	1	16,448	0.01%
2019/11/21	10	30.35	0	0.00	30.35	10	16,594	0.06%
2019/11/20	0	0.00	2	30.65	30.65	-2	16,477	-0.01%
2019/11/19	2	30.65	2	30.55	30.70	0	16,477	0.00%
2019/11/14	1	30.35	0	0.00	30.40	1	16,841	0.01%
2019/11/12	1	30.50	0	0.00	30.60	1	17,373	0.01%
2019/11/11	2	30.30	2	30.30	30.40	0	17,674	0.00%
2019/11/07	2	30.45	0	0.00	30.50	2	18,872	0.01%
2019/11/06	1	30.70	0	0.00	30.65	1	19,094	0.01%
2019/11/05	1	30.00	10	30.10	30.20	-9	18,911	-0.05%
2019/11/04	3	29.70	1	29.80	29.95	2	19,042	0.01%
2019/10/31	0	0.00	27	29.95	29.90	-27	19,414	-0.14%
2019/10/30	0	0.00	13	29.75	29.85	-13	19,400	-0.07%
2019/10/29	10	29.55	6	29.62	29.70	4	19,753	0.02%
2019/10/28	0	0.00	3	29.50	29.60	-3	19,838	-0.02%
2019/10/25	1	29.50	15	29.41	29.45	-14	19,854	-0.07%
2019/10/24	2	29.30	0	0.00	29.45	2	19,868	0.01%
2019/10/22	14	29.10	0	0.00	29.15	14	19,743	0.07%
2019/10/21	23	29.19	0	0.00	29.20	23	19,615	0.12%
2019/10/16	0	0.00	1	29.15	29.15	-1	19,500	-0.01%
2019/10/15	0	0.00	2.9	29.06	29.15	-2.9	19,569	-0.01%
2019/10/14	1	29.00	1	29.00	29.15	0	19,601	0.00%
2019/10/08	0	0.00	7	29.25	29.10	-7	19,571	-0.04%
2019/10/07	1	28.85	5	28.90	28.95	-4	19,389	-0.02%
2019/10/03	0	0.00	5	28.75	28.75	-5	19,455	-0.03%
2019/10/02	18	28.85	0	0.00	28.80	18	19,478	0.09%
2019/10/01	0	0.00	1	28.85	28.75	-1	19,415	-0.01%
2019/09/27	1	28.75	2	28.80	28.75	-1	19,232	-0.01%
2019/09/25	6	28.83	0	0.00	28.80	6	19,385	0.03%
2019/09/24	6	29.04	0	0.00	29.05	6	19,224	0.03%
2019/09/23	2	29.15	0	0.00	29.20	2	19,350	0.01%
2019/09/19	2	29.38	1	29.35	29.45	1	19,377	0.01%
2019/09/18	20	29.40	0	0.00	29.55	20	19,510	0.10%
2019/09/17	1	29.10	0	0.00	29.20	1	19,701	0.01%
2019/09/12	6	29.30	0	0.00	29.30	6	20,694	0.03%
2019/09/11	2	29.25	0	0.00	29.50	2	21,060	0.01%
2019/09/10	11	29.50	0	0.00	29.55	11	21,221	0.05%
2019/09/09	0	0.00	40.2	29.00	29.20	-40.2	21,156	-0.19%
2019/09/06	5	28.73	0	0.00	28.80	5	21,301	0.02%
2019/09/05	1	28.50	0	0.00	28.55	1	21,661	0.00%
2019/09/03	3	28.35	0	0.00	28.35	3	22,509	0.01%
2019/09/02	47	28.39	21	28.40	28.45	26	22,721	0.11%
2019/08/29	25	28.04	0	0.00	28.00	25	22,941	0.11%
2019/08/28	10	28.13	0	0.00	28.05	10	23,100	0.04%
2019/08/27	10	27.85	0	0.00	28.00	10	23,257	0.04%
2019/08/26	11	27.97	0	0.00	27.95	11	23,248	0.05%
2019/08/23	2	28.33	5	28.37	28.35	-3	23,248	-0.01%
2019/08/22	0	0.00	20	28.15	28.25	-20	23,283	-0.09%
2019/08/21	2	28.35	0	0.00	28.15	2	23,701	0.01%
2019/08/20	2	28.33	0	0.00	28.50	2	23,502	0.01%
2019/08/19	11	28.33	0	0.00	28.30	11	23,381	0.05%
2019/08/16	4	28.26	0	0.00	28.25	4	23,513	0.02%
2019/08/15	18	27.83	12	27.90	27.90	6	23,240	0.03%
2019/08/14	31	28.32	1.2	28.25	28.20	29.8	23,212	0.13%
2019/08/13	14	28.43	12	28.64	28.50	2	23,053	0.01%
2019/08/12	25	29.03	0	0.00	29.00	25	22,833	0.11%
2019/08/08	13	31.12	15	31.20	31.10	-2	22,233	-0.01%
2019/08/07	16	31.24	22	31.53	31.05	-6	22,093	-0.03%
2019/08/06	20	31.02	0	0.00	31.25	20	22,132	0.09%
2019/08/05	30	31.25	3	31.23	31.25	27	22,003	0.12%
2019/08/02	7	31.19	0	0.00	31.35	7	22,128	0.03%
2019/08/01	5	31.70	3	31.78	31.65	2	22,028	0.01%
2019/07/31	4	31.80	4	32.10	32.10	0	21,946	0.00%
2019/07/30	1	32.10	0	0.00	32.10	1	21,658	0.00%
2019/07/29	1	32.10	0	0.00	32.10	1	21,752	0.00%
2019/07/22	0	0.00	1	32.00	31.90	-1	22,798	0.00%
2019/07/17	2	31.58	0	0.00	31.90	2	23,059	0.01%
2019/07/16	1	31.85	0	0.00	31.95	1	22,928	0.00%
2019/07/09	0	0.00	2	31.53	31.60	-2	22,627	-0.01%
2019/07/05	0	0.00	1	31.35	31.40	-1	22,446	0.00%
2019/07/03	1	31.05	0	0.00	31.15	1	22,794	0.00%
2019/06/27	7	30.89	0	0.00	30.85	7	22,245	0.03%
2019/06/24	10	30.90	0	0.00	30.85	10	21,819	0.05%
2019/06/21	1	30.95	0	0.00	30.80	1	21,499	0.00%
2019/06/17	14	30.79	0	0.00	30.70	14	20,085	0.07%
2019/06/12	3	30.38	2	30.55	30.70	1	19,695	0.01%
2019/06/11	2	31.55	0	0.00	31.30	2	18,985	0.01%
2019/06/06	0	0.00	6	31.48	31.70	-6	18,549	-0.03%
2019/06/05	0	0.00	2	31.00	30.90	-2	18,270	-0.01%
2019/06/04	1	31.00	0	0.00	30.90	1	18,096	0.01%
2019/06/03	0	0.00	10	30.85	31.00	-10	17,959	-0.06%
2019/05/31	1	30.80	0	0.00	31.00	1	17,916	0.01%
2019/05/30	6	30.50	2	30.70	30.70	4	17,862	0.02%
2019/05/27	0	0.00	16	30.47	30.50	-16	17,988	-0.09%
2019/05/24	2	30.55	1	30.60	30.50	1	18,165	0.01%
2019/05/22	2	30.45	0	0.00	30.45	2	18,092	0.01%
2019/05/20	1	30.30	0	0.00	30.40	1	17,962	0.01%
2019/05/16	2	29.65	0	0.00	29.55	2	17,596	0.01%
2019/05/15	12	29.70	0	0.00	29.70	12	17,459	0.07%
2019/05/14	1	29.60	3	29.50	29.50	-2	17,380	-0.01%
2019/05/13	3	29.43	12	29.45	29.50	-9	17,245	-0.05%
2019/05/10	12	29.68	5	29.60	29.60	7	17,433	0.04%
2019/05/09	3	29.95	5.6	29.94	29.90	-2.6	17,412	-0.01%
2019/05/08	1	30.35	1	30.45	30.50	0	17,396	0.00%
2019/05/07	6	30.47	2	30.10	30.50	4	17,436	0.02%
2019/05/03	0	0.00	2	30.15	30.05	-2	17,439	-0.01%
2019/05/02	37	29.75	45	29.92	30.10	-8	17,252	-0.05%
2019/04/30	3	29.50	37	29.55	29.65	-34	16,808	-0.20%
2019/04/29	47	29.24	10	29.25	29.35	37	16,658	0.22%
2019/04/26	0	0.00	40	28.87	28.95	-40	16,516	-0.24%
2019/04/25	0	0.00	1	28.70	28.75	-1	16,398	-0.01%
2019/04/24	41	28.64	1	28.65	28.65	40	16,312	0.25%
2019/04/22	2	28.00	0	0.00	28.00	2	16,027	0.01%
2019/04/16	1	28.05	0	0.00	28.10	1	16,425	0.01%
2019/04/11	0	0.00	7	28.25	28.25	-7	16,431	-0.04%
2019/04/08	0	0.00	0.4	28.05	28.05	-0.4	16,645	0.00%
2019/04/03	2	28.05	2	28.00	28.00	0	16,611	0.00%
2019/04/01	1	27.95	0	0.00	27.90	1	16,481	0.01%
2019/03/29	0	0.00	2	28.00	28.05	-2	16,330	-0.01%
2019/03/28	4	27.95	2.2	27.95	27.95	1.8	16,222	0.01%
2019/03/27	0	0.00	0.2	28.00	27.95	-0.2	16,107	0.00%
2019/03/25	3	27.72	0	0.00	27.75	3	16,287	0.02%
2019/03/22	1	28.05	5	28.09	28.00	-4	16,101	-0.02%
2019/03/21	0	0.00	8	28.04	28.10	-8	16,210	-0.05%
2019/03/19	6	27.98	5	28.00	28.00	1	16,172	0.01%
2019/03/18	0	0.00	2	27.68	27.85	-2	16,023	-0.01%
2019/03/15	1	27.40	1	27.40	27.45	0	15,856	0.00%
2019/03/14	2	27.23	0	0.00	27.30	2	15,768	0.01%
2019/03/13	0	0.00	6	27.40	27.45	-6	15,832	-0.04%
2019/03/11	0	0.00	1	27.30	27.25	-1	15,839	-0.01%
2019/03/08	1	27.00	0	0.00	27.00	1	15,902	0.01%
2019/03/06	0	0.00	1	27.10	27.10	-1	17,037	-0.01%
2019/03/04	0	0.00	16	27.00	27.00	-16	16,936	-0.09%
2019/02/26	1	27.00	1	27.05	27.00	0	16,619	0.00%
2019/02/25	2	26.95	0	0.00	27.10	2	16,504	0.01%
2019/02/22	1	26.90	0	0.00	26.95	1	16,466	0.01%
2019/02/19	4	26.80	0	0.00	26.80	4	16,571	0.02%
2019/02/12	0	0.00	1	26.75	26.55	-1	16,730	-0.01%
2019/01/30	0	0.00	2	26.83	26.60	-2	16,491	-0.01%
2019/01/29	0	0.00	3	26.57	26.70	-3	16,256	-0.02%
2019/01/28	1	26.35	0	0.00	26.50	1	16,040	0.01%
2019/01/25	7	26.46	0	0.00	26.50	7	15,952	0.04%
2019/01/23	0.8	26.55	0	0.00	26.60	0.8	16,049	0.00%
2019/01/22	5	26.45	0	0.00	26.45	5	16,113	0.03%
2019/01/15	0	0.00	0	26.20	26.20	0	17,575	0.00%
2019/01/14	0	0.00	2.9	26.02	26.05	-2.9	17,578	-0.02%
2019/01/11	0	0.00	3	26.15	26.00	-3	17,840	-0.02%
2019/01/10	0	0.00	2	25.83	26.10	-2	17,949	-0.01%
2019/01/09	0	0.00	4	25.76	25.85	-4	17,956	-0.02%
2019/01/08	6	25.49	0	0.00	25.50	6	17,927	0.03%
2019/01/07	0	0.00	2	25.55	25.60	-2	18,343	-0.01%
2019/01/04	3	25.27	3	25.35	25.25	0	18,903	0.00%
2019/01/03	5	25.33	9	25.43	25.45	-4	19,761	-0.02%
2019/01/02	13	25.41	2	25.45	25.45	11	20,340	0.05%
2018/12/28	3	25.30	2	25.25	25.95	1	20,647	0.00%
2018/12/27	2	25.30	0	0.00	25.30	2	20,720	0.01%
2018/12/26	4	25.25	0	0.00	25.25	4	21,011	0.02%
2018/12/25	1	25.35	0	0.00	25.35	1	21,122	0.00%
2018/12/24	8	25.48	2	25.45	25.50	6	21,339	0.03%
2018/12/22	1	25.55	0	0.00	25.60	1	21,604	0.00%
2018/12/21	2	25.60	0	0.00	25.65	2	22,143	0.01%
2018/12/19	1	25.55	0	0.00	25.70	1	22,511	0.00%
2018/12/17	0	0.00	1	25.80	25.80	-1	22,947	0.00%
2018/12/14	5	25.54	0	0.00	25.65	5	23,284	0.02%
2018/12/13	3	25.65	0	0.00	25.70	3	23,436	0.01%
2018/12/12	2	25.65	0	0.00	25.70	2	23,792	0.01%
2018/12/11	2	25.65	0	0.00	25.75	2	24,002	0.01%
2018/12/10	3	25.62	1	25.70	25.65	2	24,024	0.01%
2018/12/07	0	0.00	1	25.80	25.85	-1	24,023	0.00%
2018/12/03	5	25.85	3	25.85	25.85	2	24,131	0.01%
2018/11/30	1	25.70	2	26.00	25.60	-1	24,032	0.00%
2018/11/29	6	25.81	0	0.00	25.75	6	23,252	0.03%
2018/11/28	3	25.90	0	0.00	26.15	3	22,946	0.01%
2018/11/27	4	25.96	0	0.00	25.95	4	22,729	0.02%
2018/11/16	0	0.00	3	26.45	26.50	-3	22,013	-0.01%
2018/11/15	3	26.38	4	26.45	26.40	-1	21,940	0.00%
2018/11/14	2	26.40	2	26.50	26.50	0	21,871	0.00%
2018/11/13	0	0.00	9	26.52	26.50	-9	21,913	-0.04%
2018/11/12	2	26.35	0	0.00	26.50	2	21,719	0.01%
2018/11/09	11	26.33	3	26.60	26.45	8	21,859	0.04%
2018/11/08	3	26.55	18.6	26.45	26.70	-15.6	22,021	-0.07%
2018/11/07	6	26.28	2	26.50	26.50	4	21,897	0.02%
2018/11/01	5	25.85	0	0.00	25.85	5	23,139	0.02%
2018/10/31	0.4	26.15	0	0.00	26.15	0.4	23,353	0.00%
2018/10/29	2	25.13	1	25.30	25.30	1	23,454	0.00%
2018/10/26	2	25.40	0	0.00	25.35	2	23,616	0.01%
2018/10/25	2	25.50	1	25.55	25.55	1	23,399	0.00%
2018/10/24	3.8	25.79	2	26.00	26.00	1.8	23,376	0.01%
2018/10/23	1	26.15	0	0.00	26.20	1	23,147	0.00%
2018/10/19	0	0.00	26	26.10	26.25	-26	23,034	-0.11%
2018/10/18	3	26.37	0	0.00	26.35	3	22,901	0.01%
2018/10/15	2	26.50	0	0.00	26.55	2	22,510	0.01%
2018/10/11	7	26.46	0	0.00	26.50	7	21,453	0.03%
2018/10/09	0	0.00	1	27.60	27.55	-1	20,649	0.00%
2018/10/05	19	26.80	0	0.00	26.80	19	19,678	0.10%
2018/10/02	2	27.43	0	0.00	27.15	2	18,896	0.01%
2018/10/01	0	0.00	4	27.65	27.50	-4	18,653	-0.02%
2018/09/28	0	0.00	2	27.40	27.50	-2	18,618	-0.01%
2018/09/26	3	27.20	40	27.28	27.30	-37	17,944	-0.21%
2018/09/25	0	0.00	3	27.20	27.30	-3	17,847	-0.02%
2018/09/21	18	27.15	20	27.15	27.15	-2	17,691	-0.01%
2018/09/20	0	0.00	3	27.05	27.00	-3	17,642	-0.02%
2018/09/10	1	25.80	0	0.00	25.80	1	17,745	0.01%
2018/09/07	0	0.00	1	25.75	25.90	-1	18,061	-0.01%
2018/09/05	2	25.75	0	0.00	25.70	2	18,304	0.01%
2018/09/04	1	26.05	10.2	25.91	26.05	-9.2	18,536	-0.05%
2018/09/03	9	25.70	1	25.75	25.75	8	18,749	0.04%
2018/08/31	1	25.75	0	0.00	25.80	1	18,988	0.01%
2018/08/30	1	25.75	0	0.00	25.80	1	19,107	0.01%
2018/08/28	1	25.80	0	0.00	25.90	1	19,401	0.01%
2018/08/24	3	25.90	0	0.00	26.00	3	19,728	0.02%
2018/08/22	2	25.95	0.6	26.00	25.95	1.4	21,190	0.01%
2018/08/20	7	25.50	0	0.00	25.50	7	21,235	0.03%
2018/08/17	3	25.55	20	25.61	25.55	-17	21,188	-0.08%
2018/08/16	6	25.40	3	25.45	25.35	3	21,212	0.01%
2018/08/15	2	25.80	2	25.75	25.60	0	20,984	0.00%
2018/08/14	13	26.03	3	26.00	26.00	10	20,802	0.05%
2018/08/13	8	26.23	9	26.16	26.15	-1	20,934	0.00%
2018/08/10	4	26.15	31	26.21	26.35	-27	20,884	-0.13%
2018/08/09	21	26.02	20	26.15	26.05	1	20,807	0.00%
2018/08/08	36	27.35	0	0.00	27.35	36	20,242	0.18%
2018/08/07	1	27.30	0	0.00	27.30	1	19,791	0.01%
2018/08/03	15	27.40	0	0.00	27.35	15	19,296	0.08%
2018/08/02	2	27.35	23	27.45	27.35	-21	19,020	-0.11%
2018/08/01	0	0.00	13	27.40	27.45	-13	18,801	-0.07%
2018/07/31	4	27.25	2	27.30	27.25	2	18,719	0.01%
2018/07/30	11.3	27.25	0	0.00	27.25	11.3	18,311	0.06%
2018/07/27	12.8	27.25	12	27.25	27.25	0.8	18,238	0.00%
2018/07/26	7	27.35	15	27.30	27.35	-8	18,172	-0.04%
2018/07/25	0	0.00	10	27.25	27.20	-10	18,263	-0.05%
2018/07/24	0	0.00	0.6	27.00	27.10	-0.6	18,258	0.00%
2018/07/23	10	27.05	22	26.95	26.95	-12	18,223	-0.07%
2018/07/20	0	0.00	4	26.98	26.90	-4	18,258	-0.02%
2018/07/18	6	26.90	6	27.05	27.00	0	18,634	0.00%
2018/07/16	3	26.97	2	27.05	26.80	1	18,590	0.01%
2018/07/13	25	27.00	1	26.85	27.00	24	18,701	0.13%
2018/07/12	0	0.00	14	26.89	26.85	-14	18,855	-0.07%
2018/07/11	1.1	26.55	0	0.00	26.55	1.1	18,861	0.01%
2018/07/10	0.4	26.65	0	0.00	26.70	0.4	18,864	0.00%
2018/07/09	1.3	26.51	0	0.00	26.55	1.3	18,686	0.01%
2018/07/02	0	0.00	1	26.55	26.50	-1	18,808	-0.01%
2018/06/29	4	26.33	2	26.50	26.90	2	18,714	0.01%
2018/06/28	10	26.30	0	0.00	26.30	10	18,358	0.05%
2018/06/26	1	26.75	0	0.00	26.65	1	18,016	0.01%
2018/06/22	0.9	26.60	0	0.00	26.60	0.9	17,990	0.01%
2018/06/21	0	0.00	3	26.65	26.60	-3	17,745	-0.02%
2018/06/19	2	26.40	0	0.00	26.35	2	17,676	0.01%
2018/06/13	0	0.00	0	26.75	26.75	0	16,862	0.00%
2018/06/12	0.3	26.75	0	0.00	26.75	0.3	16,992	0.00%
2018/06/11	11	26.85	0	0.00	26.95	11	16,674	0.07%
2018/06/08	1	27.15	1	27.00	27.10	0	16,438	0.00%
2018/06/07	5	27.30	3	27.28	27.35	2	16,439	0.01%
2018/06/06	0	0.00	10	27.40	27.40	-10	16,447	-0.06%
2018/06/05	2	27.23	5	27.14	27.35	-3	16,212	-0.02%
2018/06/04	1	27.10	2	27.05	27.10	-1	16,018	-0.01%
2018/06/01	0	0.00	1	26.75	26.70	-1	16,023	-0.01%
2018/05/31	1	26.25	1	26.45	26.25	0	15,814	0.00%
2018/05/30	4	26.16	2	26.40	26.35	2	14,888	0.01%
2018/05/24	0	0.00	7	26.94	27.05	-7	14,362	-0.05%
2018/05/22	0	0.00	1	27.00	26.80	-1	14,404	-0.01%
2018/05/21	0	0.00	32	26.96	27.00	-32	14,468	-0.22%
2018/05/17	0	0.00	3	26.50	26.45	-3	14,343	-0.02%
2018/05/15	0	0.00	1.1	26.53	26.30	-1.1	14,371	-0.01%
2018/05/14	0	0.00	3	26.60	26.50	-3	14,728	-0.02%
2018/05/09	0	0.00	2	26.20	26.15	-2	14,556	-0.01%
2018/05/08	7	26.09	4	26.18	26.20	3	14,534	0.02%
2018/05/07	10	25.85	10	26.05	26.00	0	14,407	0.00%
2018/05/04	3	25.85	3	25.90	25.80	0	14,377	0.00%
2018/05/02	0	0.00	2.6	26.24	26.25	-2.6	14,358	-0.02%
2018/04/24	0	0.00	3	26.00	25.90	-3	15,016	-0.02%
2018/04/23	5	25.75	14.3	25.65	25.80	-9.3	14,880	-0.06%
2018/04/19	0	0.00	0.5	25.60	25.75	-0.5	15,333	0.00%
2018/04/18	3	25.30	0	0.00	25.20	3	15,220	0.02%
2018/04/12	0	0.00	4	25.65	25.65	-4	15,740	-0.03%
2018/04/10	0	0.00	10	25.56	25.65	-10	15,774	-0.06%
2018/04/02	2	25.35	2	25.33	25.35	0	15,708	0.00%
2018/03/30	0	0.00	1	25.25	25.10	-1	15,729	-0.01%
2018/03/29	2	25.03	0	0.00	25.05	2	15,608	0.01%
2018/03/28	1	25.05	0	0.00	25.05	1	15,312	0.01%
2018/03/27	10	25.25	4	25.35	25.40	6	15,155	0.04%
2018/03/26	20	25.10	0	0.00	25.15	20	15,074	0.13%
2018/03/23	4	25.09	3	25.17	25.20	1	15,063	0.01%
2018/03/21	3	25.38	0	0.00	25.35	3	14,895	0.02%
2018/03/20	4	25.30	0	0.00	25.35	4	15,086	0.03%
2018/03/16	0	0.00	0.5	25.40	25.50	-0.5	15,091	0.00%
2018/03/14	0	0.00	4	25.25	25.30	-4	14,896	-0.03%
2018/03/13	0	0.00	1	25.60	25.65	-1	14,951	-0.01%
2018/03/12	0	0.00	11	25.48	25.45	-11	14,878	-0.07%
2018/03/05	2	24.80	1.5	24.85	24.75	0.5	15,176	0.00%
2018/02/26	0	0.00	1	25.05	25.00	-1	15,119	-0.01%
2018/02/22	10	24.55	0	0.00	24.75	10	15,186	0.07%
2018/02/12	1	24.00	1	24.20	24.15	0	15,114	0.00%
2018/02/09	1	24.00	0	0.00	23.95	1	14,961	0.01%
2018/02/06	3	24.00	0	0.00	24.00	3	14,471	0.02%
2018/02/05	3	24.95	0	0.00	25.00	3	13,932	0.02%
2018/01/25	0	0.00	10	25.55	25.60	-10	13,758	-0.07%
2018/01/24	1	25.10	0	0.00	25.30	1	13,653	0.01%
2018/01/23	1	25.30	1.8	25.33	25.40	-0.8	13,653	-0.01%
2018/01/19	8	25.24	7	25.34	25.55	1	13,456	0.01%
2018/01/18	0	0.00	5	25.80	25.80	-5	13,177	-0.04%
2018/01/17	5	25.78	101	25.80	25.85	-96	12,768	-0.75%	大賣/
2018/01/16	0	0.00	1	26.05	25.85	-1	12,568	-0.01%
2018/01/15	0	0.00	4	25.73	25.95	-4	12,169	-0.03%
2018/01/11	0	0.00	5	25.35	25.40	-5	11,784	-0.04%
2018/01/09	2	25.10	2	25.05	25.00	0	11,545	0.00%
2018/01/08	5	24.95	60	25.00	25.15	-55	11,383	-0.48%
2018/01/05	0	0.00	1	24.80	24.90	-1	11,178	-0.01%
2018/01/02	0	0.00	1	24.20	24.20	-1	10,905	-0.01%