遠東新 (1402)-富邦-嘉義券商分點個股進出

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

遠東新

(1402)

可現股當沖

股價
34.05
漲跌
▼0.10
漲幅
-0.29%
成交量
13,016張
產業
上市紡織類股
886人加入追蹤

立即追蹤
本地時間:13:30

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

遠東新 (1402)籌碼相關－富邦-嘉義券商分點個股進出

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-嘉義券商分點個股進出
富邦-嘉義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
2024/12/03	3	33.85	0	0.00	34.05	3	10,685	0.03%
2024/12/02	3.1	33.45	0	0.00	34.15	3.1	10,526	0.03%
2024/11/29	5.2	33.83	0	0.00	33.40	5.2	10,436	0.05%
2024/11/28	9	34.46	0	0.00	34.10	9	10,369	0.09%
2024/11/26	2.5	36.09	0	0.00	35.75	2.5	10,212	0.02%
2024/11/25	8.2	36.99	0	0.00	36.70	8.2	10,152	0.08%
2024/11/22	0.1	37.75	0.2	37.51	38.20	-0.1	9,939	0.00%
2024/11/21	0.1	37.02	8.4	37.53	37.80	-8.3	9,654	-0.09%
2024/11/20	0	35.90	3	37.55	37.55	-3	9,208	-0.03%
2024/11/19	2	36.18	1	36.65	37.05	1	8,730	0.01%
2024/11/18	3	34.80	0.1	35.20	35.50	2.9	8,176	0.04%
2024/11/15	0.2	35.90	0	0.00	35.00	0.2	7,842	0.00%
2024/11/12	1	34.95	0	0.00	34.95	1	7,806	0.01%
2024/11/11	2	35.80	0	0.00	35.45	2	7,916	0.03%
2024/11/08	2	36.35	10	36.53	36.45	-8	7,898	-0.10%
2024/11/07	0.3	36.67	0	0.00	36.55	0.3	8,105	0.00%
2024/11/06	0.3	36.99	0	0.00	36.50	0.3	8,232	0.00%
2024/11/05	3	37.55	1	37.50	37.55	2	8,357	0.02%
2024/11/04	0	0.00	0.4	37.58	37.45	-0.4	8,601	0.00%
2024/11/01	5.1	36.80	0	0.00	37.00	5.1	8,806	0.06%
2024/10/30	0.2	38.15	0	0.00	37.10	0.2	8,861	0.00%
2024/10/29	0	0.00	11.8	38.03	38.05	-11.8	8,937	-0.13%
2024/10/28	0	0.00	0.4	37.85	37.60	-0.4	9,000	0.00%
2024/10/25	0	0.00	2.4	37.78	37.85	-2.4	9,030	-0.03%
2024/10/24	0	37.00	4	37.18	37.00	-4	9,068	-0.04%
2024/10/23	2	36.90	0	0.00	36.80	2	9,131	0.02%
2024/10/21	0.2	36.98	5	36.93	36.85	-4.8	9,555	-0.05%
2024/10/18	0.1	36.97	0	0.00	37.10	0.1	9,823	0.00%
2024/10/17	0.1	37.12	20.1	37.40	37.05	-19.9	10,724	-0.19%
2024/10/16	0.1	36.73	1.6	36.90	36.85	-1.5	11,058	-0.01%
2024/10/15	3.1	36.50	0.7	36.65	36.45	2.5	11,215	0.02%
2024/10/14	0	36.30	0.2	36.95	37.00	-0.2	11,305	0.00%
2024/10/11	0.4	36.52	0	0.00	36.45	0.4	11,394	0.00%
2024/10/09	0	37.30	0	0.00	37.35	0	11,509	0.00%
2024/10/08	0.1	37.60	0.2	37.48	37.70	-0.1	11,563	0.00%
2024/10/07	3.1	36.81	5	36.86	37.30	-1.9	11,536	-0.02%
2024/10/04	10	38.02	1	37.45	37.45	9	11,512	0.08%
2024/10/01	4	38.76	8	39.07	39.00	-4	11,453	-0.03%
2024/09/30	3	38.68	20	38.49	38.40	-17	11,439	-0.15%
2024/09/27	0	37.70	0	0.00	38.20	0	11,432	0.00%
2024/09/26	3	38.38	5	38.74	38.20	-2	11,527	-0.02%
2024/09/25	2	37.75	5.7	37.71	37.75	-3.7	11,533	-0.03%
2024/09/24	2	36.95	1	37.00	37.10	1	11,611	0.01%
2024/09/23	0	36.70	0	0.00	36.70	0	11,853	0.00%
2024/09/19	0	0.00	1	37.00	37.00	-1	12,245	-0.01%
2024/09/13	0.1	37.00	0	0.00	36.70	0.1	12,705	0.00%
2024/09/11	0	0.00	0.3	36.55	36.45	-0.3	12,738	0.00%
2024/09/10	0	0.00	6	36.60	36.30	-6	12,682	-0.05%
2024/09/09	1.1	35.98	0.1	36.33	36.10	0.9	12,706	0.01%
2024/09/06	0	0.00	11	35.65	36.10	-11	12,605	-0.09%
2024/09/05	3	35.70	0	0.00	35.70	3	12,630	0.02%
2024/09/04	0.1	35.35	1	35.45	35.00	-0.9	12,658	-0.01%
2024/09/03	0	35.80	0	0.00	35.80	0	12,541	0.00%
2024/09/02	5	35.95	0	0.00	36.10	5	12,566	0.04%
2024/08/30	0	36.10	1	36.25	36.25	-1	12,574	-0.01%
2024/08/28	0	36.28	0	0.00	36.25	0	12,648	0.00%
2024/08/27	0	0.00	1.1	36.64	36.70	-1.1	12,901	-0.01%
2024/08/26	1.1	35.86	0.2	35.97	36.00	0.9	12,900	0.01%
2024/08/22	0	0.00	2	36.70	36.85	-2	12,834	-0.02%
2024/08/21	0	0.00	7	36.95	36.80	-7	12,863	-0.05%
2024/08/20	3	36.85	15	36.95	37.10	-12	12,825	-0.09%
2024/08/19	5	36.43	2	36.75	36.35	3	12,815	0.02%
2024/08/16	10	36.90	8.7	36.88	36.85	1.3	12,825	0.01%
2024/08/15	0.1	35.75	1	36.55	35.45	-0.9	12,640	-0.01%
2024/08/14	2.3	35.60	4.7	35.74	36.20	-2.4	12,561	-0.02%
2024/08/13	0.3	34.99	3	35.30	35.50	-2.7	12,475	-0.02%
2024/08/12	1	34.30	22	35.05	34.45	-21	12,383	-0.17%
2024/08/09	0	0.00	21.7	34.55	34.80	-21.7	12,353	-0.18%
2024/08/08	12	33.68	0	0.00	33.65	12	12,135	0.10%
2024/08/07	14.1	33.93	37.6	34.15	34.10	-23.5	12,018	-0.20%
2024/08/06	0	34.05	7	34.06	34.10	-7	12,005	-0.06%
2024/08/05	8	33.37	59	33.70	33.20	-51	11,752	-0.43%
2024/08/02	3	34.68	4.2	34.95	35.00	-1.2	11,564	-0.01%
2024/08/01	0	0.00	15	34.88	35.15	-15	11,429	-0.13%
2024/07/31	4	34.05	0	33.90	34.00	4	11,310	0.04%
2024/07/29	11	33.65	0	33.70	33.60	11	11,216	0.10%
2024/07/26	0	0.00	5	33.40	33.40	-5	11,132	-0.04%
2024/07/23	5.1	33.30	7	33.33	33.40	-2	11,112	-0.02%
2024/07/22	8	32.87	0	0.00	33.00	8	10,912	0.07%
2024/07/19	5.2	32.80	1	32.85	33.05	4.2	10,664	0.04%
2024/07/18	34.5	33.48	0	0.00	32.90	34.5	10,365	0.33%
2024/07/16	0	37.35	5.7	37.61	37.50	-5.7	9,057	-0.06%
2024/07/15	0	0.00	0.8	37.90	38.00	-0.8	8,798	-0.01%
2024/07/12	0	37.60	4	38.15	37.80	-4	8,689	-0.05%
2024/07/11	4	37.31	51	37.56	38.00	-47	8,558	-0.55%
2024/07/08	4	37.55	1	37.70	37.55	3	8,315	0.04%
2024/07/04	1	38.00	12.4	37.88	38.00	-11.4	8,100	-0.14%
2024/07/03	0	0.00	2.1	36.97	36.75	-2.1	7,960	-0.03%
2024/07/01	0	0.00	1.2	35.80	36.00	-1.2	7,702	-0.02%
2024/06/28	1.2	35.41	0	35.63	35.25	1.1	7,501	0.02%
2024/06/27	0.1	34.83	4	35.51	36.00	-4	7,276	-0.05%
2024/06/26	3.1	35.49	0	0.00	35.25	3.1	6,947	0.04%
2024/06/25	0	0.00	0.2	36.39	36.55	-0.2	6,628	0.00%
2024/06/24	0.1	35.95	18.3	35.95	36.40	-18.3	6,339	-0.29%
2024/06/21	3	36.55	0	0.00	36.30	3	6,087	0.05%
2024/06/20	2.1	35.81	2	35.70	36.20	0.1	5,809	0.00%
2024/06/19	0.1	35.75	21	35.84	35.80	-20.9	5,817	-0.36%
2024/06/18	0	0.00	2	35.70	35.90	-2	5,839	-0.03%
2024/06/17	0	35.40	16	35.55	35.25	-16	5,796	-0.28%
2024/06/14	0	0.00	47.1	35.55	35.55	-47.1	5,865	-0.80%
2024/06/13	1	34.80	6	34.90	34.75	-5	5,808	-0.09%
2024/06/12	0	0.00	13	34.91	34.85	-13	6,112	-0.21%
2024/06/11	0.1	34.90	50.1	34.75	34.90	-50	6,074	-0.82%
2024/06/07	0.1	34.35	55.3	33.98	34.55	-55.2	6,072	-0.91%
2024/06/06	0	33.63	0	0.00	33.95	0	6,009	0.00%
2024/06/05	0	33.81	0	34.00	33.80	0	5,985	0.00%
2024/06/04	0	33.96	11	34.27	34.00	-11	5,997	-0.18%
2024/06/03	2.1	34.32	0	34.30	34.30	2	5,976	0.03%
2024/05/31	0	33.60	0	0.00	33.80	0	5,814	0.00%
2024/05/30	0	33.55	1.1	33.62	33.40	-1.1	5,554	-0.02%
2024/05/29	18	33.56	2	33.65	33.30	16	5,502	0.29%
2024/05/28	30	33.71	0	33.70	33.70	30	5,509	0.55%
2024/05/27	7	33.53	10	33.50	33.45	-3	5,679	-0.05%
2024/05/24	0	33.50	10	33.65	33.65	-10	5,699	-0.18%
2024/05/23	0	33.50	0	33.70	33.65	0	5,699	0.00%
2024/05/22	0.1	34.00	11	34.35	33.90	-10.9	5,642	-0.19%
2024/05/21	1	34.25	0	0.00	34.40	1	5,614	0.02%
2024/05/20	0	34.35	0	0.00	34.45	0	5,589	0.00%
2024/05/17	0	34.68	0	0.00	34.70	0	5,579	0.00%
2024/05/16	0	34.75	22.1	34.80	35.20	-22.1	5,542	-0.40%
2024/05/15	3	34.20	11	34.29	34.35	-8	5,357	-0.15%
2024/05/14	0	34.16	2	34.60	34.25	-2	5,351	-0.04%
2024/05/13	2	34.42	26	34.47	34.60	-24	5,343	-0.45%
2024/05/10	0	33.90	9.1	34.20	34.45	-9	5,287	-0.17%
2024/05/09	0	33.27	15	33.39	33.40	-15	5,167	-0.29%
2024/05/08	0	33.65	0	0.00	33.75	0	5,184	0.00%
2024/05/07	0	0.00	10	33.50	33.70	-10	5,149	-0.19%
2024/05/06	1	33.35	10.5	33.31	33.50	-9.5	5,101	-0.19%
2024/05/03	3	33.45	11.1	33.32	33.20	-8.1	5,032	-0.16%
2024/05/02	4	33.27	1	33.30	33.20	3	4,976	0.06%
2024/04/30	0	32.85	2	33.15	32.50	-2	4,851	-0.04%
2024/04/29	0.2	32.68	10.3	33.00	33.10	-10.1	4,812	-0.21%
2024/04/26	0.2	32.25	0	0.00	32.05	0.2	4,709	0.00%
2024/04/25	2.1	32.22	0	0.00	32.15	2.1	4,661	0.04%
2024/04/24	6.1	32.39	0	0.00	32.35	6.1	4,669	0.13%
2024/04/23	0.1	32.71	10.2	32.80	32.85	-10.2	4,764	-0.21%
2024/04/22	0	32.35	6.3	32.39	32.40	-6.3	4,821	-0.13%
2024/04/19	0.3	31.35	10	31.40	31.15	-9.7	4,788	-0.20%
2024/04/18	2	31.80	0	0.00	31.80	2	4,676	0.04%
2024/04/17	15	31.83	2	31.80	31.95	13	4,646	0.28%
2024/04/16	6	32.20	2	32.15	31.85	4	4,600	0.09%
2024/04/15	5.1	32.71	0	0.00	32.65	5.1	4,525	0.11%
2024/04/12	2	32.35	0	0.00	32.35	2	4,507	0.05%
2024/04/11	2	32.80	0	0.00	32.80	2	4,491	0.04%
2024/04/10	0.1	32.76	6	32.90	32.70	-5.9	4,526	-0.13%
2024/04/09	1	33.05	0	0.00	32.90	1	4,541	0.02%
2024/04/08	0.2	32.60	0	32.66	32.65	0.2	4,596	0.00%
2024/04/03	4	32.61	120	32.65	32.60	-116	4,618	-2.51%	大賣/鉅額交易
2024/04/02	0	32.99	25	33.05	33.15	-25	4,608	-0.54%
2024/04/01	0	0.00	11.1	33.24	33.25	-11.1	4,673	-0.24%
2024/03/29	0	0.00	0.1	33.15	33.25	-0.1	4,671	0.00%
2024/03/28	0	32.85	1	32.95	33.05	-1	4,623	-0.02%
2024/03/27	0	0.00	1.2	32.84	32.85	-1.2	4,641	-0.03%
2024/03/26	0	32.55	18	32.65	32.60	-18	4,817	-0.37%
2024/03/22	156.1	32.38	30.3	32.47	32.50	125.8	5,238	2.40%	大買/鉅額交易
2024/03/21	0	32.45	4.2	32.53	32.70	-4.1	5,412	-0.08%
2024/03/20	0.1	31.76	10	31.93	31.80	-9.9	6,170	-0.16%
2024/03/19	12.6	31.87	168	31.87	31.70	-155.4	6,240	-2.49%	大賣/鉅額交易
2024/03/18	6.2	32.58	10	32.90	32.75	-3.8	6,208	-0.06%
2024/03/15	35	33.20	10	32.90	32.90	25	6,204	0.40%
2024/03/14	127	32.80	10	32.70	32.90	117	5,903	1.98%	大買/鉅額交易
2024/03/13	5	32.50	10.1	32.35	32.70	-5.1	5,894	-0.09%
2024/03/12	0.2	32.15	0	32.25	32.35	0.2	5,868	0.00%
2024/03/11	0	0.00	0.1	32.30	32.50	-0.1	5,939	0.00%
2024/03/08	0	31.75	1	32.20	32.40	-1	6,094	-0.02%
2024/03/07	0.2	31.95	15	32.02	32.05	-14.8	6,235	-0.24%
2024/03/06	0	0.00	1	32.15	32.00	-1	6,344	-0.02%
2024/03/05	0.2	31.95	0	0.00	31.85	0.2	6,744	0.00%
2024/03/04	4	31.80	3	32.00	31.85	1	6,898	0.01%
2024/03/01	7	31.93	0	0.00	31.90	7	7,096	0.10%
2024/02/29	0	32.15	6.1	32.14	32.60	-6.1	7,360	-0.08%
2024/02/23	0	31.66	0	0.00	31.65	0	7,580	0.00%
2024/02/22	0	31.70	1.4	31.77	31.90	-1.4	7,781	-0.02%
2024/02/21	0	0.00	2.5	31.64	31.75	-2.5	7,884	-0.03%
2024/02/20	0	31.17	0	0.00	31.60	0	7,914	0.00%
2024/02/19	0	31.15	0.1	31.25	31.35	-0.1	7,963	0.00%
2024/02/16	1.1	30.84	0	0.00	30.85	1.1	8,090	0.01%
2024/02/15	1	30.45	0	0.00	30.70	1	8,187	0.01%
2024/02/05	0.2	30.64	17	30.69	30.65	-16.8	8,199	-0.20%
2024/02/02	0.5	31.04	0	0.00	31.05	0.5	8,225	0.01%
2024/02/01	0	0.00	2.1	31.15	31.30	-2.1	8,264	-0.03%
2024/01/31	0	0.00	0.1	30.95	30.90	-0.1	8,293	0.00%
2024/01/30	0	30.80	0	0.00	30.65	0	8,280	0.00%
2024/01/29	0	0.00	0.1	31.05	31.15	-0.1	8,365	0.00%
2024/01/26	0	0.00	1	30.85	30.95	-1	8,389	-0.01%
2024/01/25	0.1	30.78	9	30.80	30.85	-8.9	8,458	-0.11%
2024/01/24	1	30.50	0	0.00	30.60	1	8,510	0.01%
2024/01/23	4.2	30.45	0	0.00	30.60	4.2	8,601	0.05%
2024/01/22	2	30.45	0	0.00	30.30	2	8,677	0.02%
2024/01/19	3	30.25	0	30.56	30.50	3	8,745	0.03%
2024/01/18	1.5	30.57	0.1	30.50	30.50	1.4	8,810	0.02%
2024/01/17	2.4	30.82	0.1	30.45	30.40	2.3	8,817	0.03%
2024/01/16	0	0.00	1	31.00	31.05	-1	8,700	-0.01%
2024/01/15	0	0.00	0.1	31.40	31.40	-0.1	8,639	0.00%
2024/01/12	0	0.00	0.1	31.20	31.40	-0.1	8,720	0.00%
2024/01/11	0.3	31.15	0	0.00	31.45	0.3	8,788	0.00%
2024/01/10	0.5	31.40	0.1	31.20	31.20	0.4	8,999	0.00%
2024/01/09	0.5	31.73	0.1	31.60	31.75	0.4	9,041	0.00%
2024/01/08	0	0.00	1	31.85	31.80	-1	9,099	-0.01%
2024/01/04	0	0.00	3	31.58	31.75	-3	9,258	-0.03%
2024/01/03	0.2	31.45	1	31.50	31.45	-0.8	9,358	-0.01%
2023/12/28	0	0.00	10	31.35	31.40	-10	9,329	-0.11%
2023/12/27	1	31.25	2	31.45	31.40	-1	9,325	-0.01%
2023/12/26	0	0.00	5	31.05	31.10	-5	9,287	-0.05%
2023/12/25	0.3	31.00	0	0.00	30.95	0.3	9,313	0.00%
2023/12/22	3	31.03	2	31.25	31.10	1	9,323	0.01%
2023/12/21	16	31.05	13.2	31.43	31.50	2.8	9,305	0.03%
2023/12/20	0.2	31.45	1	31.45	31.25	-0.8	9,118	-0.01%
2023/12/19	3	31.30	4	31.40	31.45	-1	8,898	-0.01%
2023/12/18	1.3	31.22	4	31.10	31.40	-2.7	8,728	-0.03%
2023/12/14	3	30.82	2	31.05	30.95	1	7,717	0.01%
2023/12/13	1	30.90	1	30.60	30.70	0	7,673	0.00%
2023/12/12	5.2	31.09	0	0.00	31.00	5.2	8,661	0.06%
2023/12/11	2.3	30.86	0	0.00	30.90	2.3	8,735	0.03%
2023/12/07	3.5	31.22	0	0.00	31.10	3.5	8,771	0.04%
2023/12/04	0	0.00	45.2	31.59	31.60	-45.2	8,528	-0.53%
2023/12/01	1	30.75	1	30.90	30.95	0	8,366	0.00%
2023/11/30	2	30.75	10	31.00	30.60	-8	8,250	-0.10%
2023/11/29	3.2	30.72	0	0.00	30.60	3.2	7,885	0.04%
2023/11/28	1.1	30.85	7	30.91	30.60	-5.9	7,756	-0.08%
2023/11/27	3	30.45	108	30.75	30.45	-105	7,706	-1.36%	大賣/鉅額交易
2023/11/24	0.2	30.70	5	30.85	30.15	-4.8	7,451	-0.06%
2023/11/22	0.2	30.65	0	0.00	30.45	0.2	7,182	0.00%
2023/11/21	0.3	30.00	0.1	30.30	30.40	0.2	7,084	0.00%
2023/11/20	5.3	30.25	0	0.00	29.95	5.3	6,974	0.08%
2023/11/16	0	0.00	3	30.50	30.85	-3	6,846	-0.04%
2023/11/15	0	0.00	9.1	30.55	30.70	-9.1	6,789	-0.13%
2023/11/13	0	0.00	2.1	30.20	30.35	-2.1	6,670	-0.03%
2023/11/10	0	0.00	0	30.20	30.25	0	6,768	0.00%
2023/11/08	0.1	30.00	2	30.20	30.15	-1.9	6,802	-0.03%
2023/11/07	0	0.00	3	30.10	30.20	-3	6,794	-0.04%
2023/11/06	1	30.20	5.4	30.01	30.25	-4.4	6,816	-0.06%
2023/11/03	0	0.00	1.6	29.85	29.90	-1.6	6,762	-0.02%
2023/11/02	5	29.75	0	0.00	29.85	5	6,807	0.07%
2023/11/01	6	29.65	0	0.00	29.40	6	6,770	0.09%
2023/10/31	3.5	29.38	4	29.44	29.50	-0.6	6,756	-0.01%
2023/10/30	0	0.00	0	29.40	29.30	0	6,760	0.00%
2023/10/27	0	0.00	2.3	29.30	29.25	-2.3	6,725	-0.03%
2023/10/26	2	29.02	8	29.05	29.00	-6	6,724	-0.09%
2023/10/25	1	29.05	1	29.10	29.10	0	6,735	0.00%
2023/10/24	0.1	28.75	1	28.70	29.05	-0.9	6,755	-0.01%
2023/10/23	1.5	28.92	0	28.90	28.65	1.5	6,813	0.02%
2023/10/20	2	28.65	0	0.00	28.85	2	6,867	0.03%
2023/10/19	8	29.13	0	0.00	28.95	8	6,896	0.12%
2023/10/18	10	29.00	0	0.00	29.00	10	6,918	0.14%
2023/10/16	12	29.25	1	29.20	29.25	11	6,838	0.16%
2023/10/13	0	0.00	1	29.35	29.30	-1	6,951	-0.01%
2023/10/12	0	0.00	1	29.15	29.25	-1	7,103	-0.01%
2023/10/11	0.2	28.85	3	29.08	29.20	-2.8	7,094	-0.04%
2023/10/05	1.2	28.55	0	0.00	28.40	1.2	7,025	0.02%
2023/10/04	7.3	28.47	0	0.00	28.35	7.3	7,025	0.10%
2023/10/03	6.5	28.91	0	0.00	28.85	6.5	7,008	0.09%
2023/10/02	0.1	29.10	3	29.15	29.10	-2.9	7,088	-0.04%
2023/09/28	0.1	28.90	0	0.00	28.75	0.1	7,268	0.00%
2023/09/27	3	28.60	0	0.00	28.60	3	7,318	0.04%
2023/09/26	3.4	28.69	0	0.00	28.60	3.4	7,364	0.05%
2023/09/25	0.2	28.95	0	0.00	28.85	0.2	7,375	0.00%
2023/09/22	0	0.00	10	28.88	28.75	-10	7,447	-0.13%
2023/09/21	1.3	28.83	1.1	28.99	28.80	0.2	7,478	0.00%
2023/09/20	0.4	29.39	1	29.45	29.20	-0.6	7,445	-0.01%
2023/09/19	0	29.35	0	0.00	29.40	0	7,464	0.00%
2023/09/18	13.1	29.41	20	29.55	29.50	-6.9	7,578	-0.09%
2023/09/15	23	29.10	1	29.20	29.10	22	7,583	0.29%
2023/09/14	3	29.12	2	29.25	29.45	1	6,578	0.02%
2023/09/11	2	28.70	3.1	28.80	28.70	-1.1	6,585	-0.02%
2023/09/07	2.2	28.43	0	0.00	28.40	2.2	6,607	0.03%
2023/09/06	1	28.70	0	0.00	28.60	1	6,585	0.02%
2023/09/05	2.1	28.89	1.1	28.85	28.85	1	6,564	0.02%
2023/09/04	1.3	28.67	0	0.00	28.60	1.3	6,566	0.02%
2023/09/01	0.3	28.70	2.1	28.80	28.80	-1.8	6,545	-0.03%
2023/08/31	12	28.41	0	0.00	28.15	12	6,535	0.18%
2023/08/30	0.1	28.55	0	0.00	28.55	0.1	6,414	0.00%
2023/08/29	0.1	28.30	0	0.00	28.30	0.1	6,387	0.00%
2023/08/28	5.1	28.21	0	0.00	28.15	5.1	6,422	0.08%
2023/08/25	8.2	28.38	0	0.00	28.30	8.2	6,945	0.12%
2023/08/24	1.2	28.35	15	28.35	28.35	-13.8	6,967	-0.20%
2023/08/23	12.1	28.44	0	0.00	28.35	12.1	6,916	0.17%
2023/08/22	2	28.60	0	0.00	28.60	2	6,918	0.03%
2023/08/21	6	28.76	0	0.00	28.65	6	6,950	0.09%
2023/08/18	50	28.50	0	0.00	28.75	50	6,960	0.72%
2023/08/17	2.2	28.45	0	0.00	28.50	2.2	6,954	0.03%
2023/08/16	11.5	28.78	0	0.00	28.60	11.5	6,909	0.17%
2023/08/14	1.2	29.47	0	0.00	29.30	1.2	6,805	0.02%
2023/08/11	0.1	29.45	0	0.00	29.50	0.1	6,846	0.00%
2023/08/10	5.5	29.41	0	0.00	29.45	5.5	6,892	0.08%
2023/08/09	9.1	29.51	0	0.00	29.50	9.1	6,876	0.13%
2023/08/08	2.4	29.61	0	0.00	29.60	2.4	6,872	0.03%
2023/08/04	3	29.58	0	0.00	29.50	3	6,833	0.04%
2023/08/02	72.1	29.55	0	0.00	29.55	72.1	6,812	1.06%
2023/08/01	1	29.60	0	0.00	29.65	1	6,762	0.01%
2023/07/31	0	29.70	0	0.00	29.70	0	6,757	0.00%
2023/07/28	6.2	29.72	0	0.00	29.70	6.2	6,730	0.09%
2023/07/27	4	29.68	0	0.00	29.95	4	6,678	0.06%
2023/07/26	0	29.50	0	0.00	29.50	0	6,678	0.00%
2023/07/25	1.5	29.32	0	0.00	29.25	1.5	6,659	0.02%
2023/07/24	3.1	29.37	0	0.00	29.15	3.1	6,621	0.05%
2023/07/21	12.3	29.68	0	0.00	29.60	12.3	6,601	0.19%
2023/07/20	5.2	29.91	0	0.00	29.80	5.2	6,556	0.08%
2023/07/19	6.1	29.90	0	0.00	29.75	6.1	6,559	0.09%
2023/07/18	2.5	30.26	0	0.00	30.00	2.5	6,469	0.04%
2023/07/17	32.2	30.35	0	0.00	30.30	32.2	6,352	0.51%
2023/07/13	7	32.22	0	0.00	32.20	7	6,149	0.11%
2023/07/12	0	0.00	1	32.30	32.30	-1	6,134	-0.02%
2023/07/10	3	32.15	0	0.00	32.00	3	6,239	0.05%
2023/07/07	3	31.98	2	31.85	32.05	1	6,234	0.02%
2023/07/06	3	32.27	0	0.00	32.20	3	6,204	0.05%
2023/07/04	2	33.30	0	0.00	33.15	2	5,975	0.03%
2023/07/03	2	33.50	0	0.00	33.45	2	5,980	0.03%
2023/06/30	0	33.40	0	0.00	33.45	0	5,999	0.00%
2023/06/29	0	33.30	2	33.60	33.40	-2	5,977	-0.03%
2023/06/28	6	33.41	4	33.35	33.55	2	5,985	0.03%
2023/06/27	0	0.00	1.2	33.55	33.50	-1.2	5,996	-0.02%
2023/06/21	1	32.95	0	0.00	33.05	1	5,918	0.02%
2023/06/20	1	32.70	0	0.00	32.75	1	5,927	0.02%
2023/06/19	3	32.72	0	0.00	32.95	3	5,923	0.05%
2023/06/16	2	33.00	0	33.15	32.95	2	6,000	0.03%
2023/06/15	5	33.00	14	32.94	33.00	-9	5,952	-0.15%
2023/06/14	1	32.60	3	32.75	32.75	-2	6,108	-0.03%
2023/06/13	0	32.60	0	0.00	32.60	0	6,136	0.00%
2023/06/12	0.3	32.65	0	0.00	32.40	0.3	6,167	0.00%
2023/06/08	1	32.45	0	0.00	32.45	1	6,312	0.02%
2023/06/07	1	32.55	0	0.00	32.45	1	6,413	0.02%
2023/06/06	1	32.30	0	0.00	32.50	1	6,684	0.02%
2023/06/05	1	32.20	0	0.00	32.20	1	6,676	0.02%
2023/06/02	0.2	31.90	0	0.00	31.90	0.2	6,685	0.00%
2023/06/01	0.2	31.99	0	0.00	31.70	0.2	6,681	0.00%
2023/05/31	0	32.30	0	0.00	32.30	0	6,635	0.00%
2023/05/30	0	32.00	1	32.00	32.10	-1	6,162	-0.02%
2023/05/29	2	31.85	0	31.95	31.85	2	6,183	0.03%
2023/05/25	1.1	31.85	0	0.00	32.00	1.1	6,275	0.02%
2023/05/24	1	32.00	0	0.00	32.00	1	6,296	0.02%
2023/05/22	0	32.05	0	0.00	32.05	0	6,292	0.00%
2023/05/19	1	32.05	0	0.00	32.05	1	6,367	0.02%
2023/05/18	0	31.95	0	0.00	32.00	0	6,433	0.00%
2023/05/17	0	31.95	0	0.00	31.95	0	6,460	0.00%
2023/05/16	0	31.75	0	0.00	31.95	0	6,446	0.00%
2023/05/15	0	31.75	0	0.00	31.75	0	6,411	0.00%
2023/05/12	1	31.80	1	32.05	32.10	0	6,429	0.00%
2023/05/11	1	31.80	1	32.05	31.80	0	6,454	0.00%
2023/05/09	0	32.20	0	0.00	32.25	0	6,488	0.00%
2023/05/08	0	32.50	1	32.55	32.60	-1	6,531	-0.02%
2023/05/03	0.2	32.20	0	0.00	32.20	0.2	6,620	0.00%
2023/05/02	0	31.60	0	0.00	32.25	0	6,679	0.00%
2023/04/27	0	31.68	0	0.00	31.85	0	6,903	0.00%
2023/04/26	0	31.70	0	31.90	31.90	0	6,901	0.00%
2023/04/25	0	31.65	0	0.00	31.75	0	6,825	0.00%
2023/04/24	1	31.70	0	0.00	31.90	1	6,837	0.01%
2023/04/20	1	31.40	0	0.00	31.45	1	6,890	0.01%
2023/04/19	0	31.65	0	0.00	31.70	0	6,922	0.00%
2023/04/18	0	31.60	0	0.00	31.65	0	6,890	0.00%
2023/04/17	0	31.75	0	0.00	31.85	0	6,869	0.00%
2023/04/14	1	31.70	0	0.00	31.85	1	6,848	0.01%
2023/04/12	0	31.70	0	0.00	31.70	0	6,730	0.00%
2023/04/11	0	31.60	0.7	31.85	31.80	-0.7	6,722	-0.01%
2023/04/10	0	31.35	2.6	31.39	31.45	-2.6	6,717	-0.04%
2023/04/06	0	31.30	0	0.00	31.35	0	6,715	0.00%
2023/03/31	0	31.25	0	0.00	31.30	0	6,800	0.00%
2023/03/30	0	31.20	0	0.00	31.30	0	7,382	0.00%
2023/03/29	0	31.30	0	0.00	31.35	0	7,930	0.00%
2023/03/28	0.2	31.15	0	0.00	31.10	0.2	8,487	0.00%
2023/03/24	1	31.10	0	0.00	31.10	1	10,586	0.01%
2023/03/22	1	30.85	0	0.00	30.80	1	10,751	0.01%
2023/03/21	2	30.80	0	0.00	30.75	2	10,925	0.02%
2023/03/20	7	30.86	0	0.00	30.80	7	10,993	0.06%
2023/03/17	3	31.00	0	0.00	31.00	3	11,035	0.03%
2023/03/16	0	0.00	0.3	31.30	31.30	-0.3	11,014	0.00%
2023/03/15	1	31.40	4	31.39	31.25	-3	11,209	-0.03%
2023/03/14	1	31.50	3	31.45	31.30	-2	11,377	-0.02%
2023/03/13	2	31.30	1.2	31.44	31.35	0.9	11,541	0.01%
2023/03/10	0.2	31.40	1	31.25	31.25	-0.8	11,507	-0.01%
2023/03/09	4.1	31.84	0	0.00	31.55	4.1	11,556	0.04%
2023/03/07	2.3	32.49	3.1	32.58	32.55	-0.8	11,809	-0.01%
2023/03/06	2	32.48	0	32.45	32.45	2	11,929	0.02%
2023/03/03	1.2	32.48	1	32.20	32.20	0.2	12,018	0.00%
2023/03/02	6.8	32.07	1	32.49	32.45	5.7	12,138	0.05%
2023/03/01	1	32.30	0	0.00	32.00	1	12,174	0.01%
2023/02/24	0.2	32.30	1	32.30	32.45	-0.8	12,289	-0.01%
2023/02/23	3	32.30	10	32.30	32.45	-7	12,464	-0.06%
2023/02/20	0.2	32.10	0.1	32.20	32.00	0.2	12,685	0.00%
2023/02/16	1	32.25	0	0.00	32.25	1	13,072	0.01%
2023/02/15	3.2	32.06	0	0.00	32.00	3.2	13,090	0.02%
2023/02/14	5	32.12	0	0.00	32.10	5	13,054	0.04%
2023/02/13	0	32.35	0	0.00	32.35	0	13,018	0.00%
2023/02/10	0.2	32.30	0	0.00	32.15	0.2	13,054	0.00%
2023/02/09	0	32.20	0.3	32.20	32.20	-0.3	13,050	0.00%
2023/02/08	0.2	32.44	0	0.00	32.25	0.2	13,085	0.00%
2023/02/07	0	32.40	1	32.55	32.55	-1	13,125	-0.01%
2023/02/06	10.2	32.30	0	0.00	32.40	10.2	13,133	0.08%
2023/02/03	0.2	32.30	0	0.00	32.35	0.2	13,125	0.00%
2023/02/02	0	32.40	0	0.00	32.40	0	13,213	0.00%
2023/02/01	2.2	32.48	1	32.35	32.70	1.2	13,162	0.01%
2023/01/31	0.2	32.80	0	0.00	32.70	0.2	13,161	0.00%
2023/01/30	0	0.00	10.3	33.06	33.30	-10.3	13,123	-0.08%
2023/01/16	0	32.45	0	0.00	32.45	0	12,947	0.00%
2023/01/13	0.2	32.64	1	32.65	32.60	-0.8	12,943	-0.01%
2023/01/12	0	32.50	0	32.50	32.50	0	13,181	0.00%
2023/01/11	0	0.00	2.1	32.62	32.60	-2.1	13,227	-0.02%
2023/01/09	0	0.00	2	32.23	32.50	-2	13,181	-0.02%
2023/01/06	0	31.80	0	0.00	31.80	0	13,223	0.00%
2023/01/05	1	31.75	1	32.10	31.70	0	13,327	0.00%
2023/01/04	0	0.00	1	31.95	31.90	-1	13,424	-0.01%
2023/01/03	0.2	31.70	0	31.90	31.70	0.2	13,532	0.00%
2022/12/30	1	31.94	1	32.00	31.90	0	13,486	0.00%
2022/12/29	0	0.00	1	31.65	31.70	-1	13,680	-0.01%
2022/12/28	0.2	31.75	2	31.85	31.85	-1.9	13,707	-0.01%
2022/12/27	0.1	31.60	0	0.00	31.80	0.1	13,654	0.00%
2022/12/26	0.1	31.60	1	31.65	31.60	-0.9	13,686	-0.01%
2022/12/23	30.1	32.20	0	0.00	31.55	30.1	13,793	0.22%
2022/12/22	1	31.60	36	32.75	33.00	-35	13,807	-0.25%
2022/12/21	7.2	31.16	0	0.00	31.30	7.2	13,305	0.05%
2022/12/20	0.3	31.20	0	31.10	31.10	0.3	12,822	0.00%
2022/12/19	4.5	31.47	0	0.00	31.30	4.5	12,369	0.04%
2022/12/16	0	0.00	1	33.05	32.60	-1	11,756	-0.01%
2022/12/15	2	32.80	0	0.00	32.95	2	10,479	0.02%
2022/12/14	0	0.00	1.1	32.99	33.00	-1.1	10,406	-0.01%
2022/12/12	0	0.00	3	33.20	33.20	-3	10,162	-0.03%
2022/12/09	0	0.00	3	33.15	33.20	-3	10,201	-0.03%
2022/12/08	0	0.00	0.1	33.05	33.00	-0.1	10,263	0.00%
2022/12/07	1	33.05	6	32.84	32.80	-5	10,196	-0.05%
2022/12/06	0	0.00	52	33.00	32.75	-52	9,980	-0.52%
2022/12/05	6	32.73	11	32.83	32.80	-5	9,759	-0.05%
2022/12/02	1	32.30	0	0.00	32.30	1	9,539	0.01%
2022/12/01	0.2	32.45	2	32.85	32.65	-1.8	9,554	-0.02%
2022/11/30	0	0.00	3	32.57	32.50	-3	9,436	-0.03%
2022/11/29	0	0.00	3	31.72	32.15	-3	9,024	-0.03%
2022/11/28	4.3	31.17	2	31.65	31.75	2.2	8,939	0.03%
2022/11/25	0	31.55	1	31.35	31.55	-1	8,919	-0.01%
2022/11/24	7	31.05	4	31.80	31.80	3	9,015	0.03%
2022/11/23	2	31.00	0	0.00	31.05	2	9,003	0.02%
2022/11/22	1	30.90	0	0.00	30.90	1	8,962	0.01%
2022/11/21	7.5	30.39	0	0.00	30.60	7.5	8,791	0.09%
2022/11/18	1.7	31.28	2	31.75	31.35	-0.4	8,579	0.00%
2022/11/17	1.3	31.38	0	31.85	31.55	1.3	8,485	0.02%
2022/11/16	2.2	31.54	2	31.70	31.50	0.2	8,442	0.00%
2022/11/15	14	31.90	0	31.85	31.65	14	8,304	0.17%
2022/11/14	0	0.00	1	33.05	33.20	-1	8,054	-0.01%
2022/11/11	0.1	32.19	0	0.00	32.25	0.1	7,848	0.00%
2022/11/09	2	32.73	0	0.00	32.65	2	7,846	0.03%
2022/11/07	3	32.30	2	32.45	32.45	1	7,812	0.01%
2022/11/04	1	31.90	0	0.00	32.35	1	7,820	0.01%
2022/11/03	0	0.00	1.5	32.03	32.30	-1.5	7,783	-0.02%
2022/11/02	0	0.00	0	32.05	32.05	0	7,796	0.00%
2022/11/01	0	0.00	0.1	32.25	32.45	-0.1	7,810	0.00%
2022/10/28	0	0.00	2	32.15	32.05	-2	7,892	-0.03%
2022/10/27	2	32.25	0.1	32.10	32.05	1.9	8,039	0.02%
2022/10/26	0	0.00	2.1	31.90	31.90	-2.1	8,177	-0.03%
2022/10/25	2	31.60	2	31.65	31.65	0	8,251	0.00%
2022/10/24	0	0.00	0	31.60	31.55	0	8,310	0.00%
2022/10/21	1.2	31.36	0	31.20	31.20	1.2	8,343	0.01%
2022/10/20	0	0.00	0	31.00	31.00	0	8,452	0.00%
2022/10/18	0.4	30.86	0	0.00	30.85	0.4	8,263	0.00%
2022/10/17	0.3	30.83	0	30.95	30.95	0.3	8,364	0.00%
2022/10/14	1	31.36	0	0.00	31.35	1	8,476	0.01%
2022/10/13	0	31.68	7	31.76	31.40	-7	8,525	-0.08%
2022/10/12	16	31.42	5.1	31.36	31.95	10.9	8,643	0.13%
2022/10/07	1	32.15	0	0.00	32.10	1	8,550	0.01%
2022/10/06	5	31.95	0	0.00	32.15	5	8,718	0.06%
2022/10/05	0.2	31.95	0	31.80	31.75	0.2	8,672	0.00%
2022/10/04	0	32.10	1	32.35	32.15	-1	8,711	-0.01%
2022/10/03	0.2	31.90	0	0.00	32.15	0.2	8,721	0.00%
2022/09/30	2.2	32.36	4	32.26	32.35	-1.8	8,701	-0.02%
2022/09/29	1	32.55	0	0.00	32.70	1	8,640	0.01%
2022/09/28	1	32.90	2	32.75	32.35	-1	8,598	-0.01%
2022/09/27	0	0.00	2	32.50	32.75	-2	8,559	-0.02%
2022/09/26	3.2	32.18	0	32.10	32.10	3.2	8,566	0.04%
2022/09/23	0	0.00	1	33.20	32.90	-1	8,531	-0.01%
2022/09/22	0	0.00	5	32.77	32.80	-5	8,566	-0.06%
2022/09/21	0.2	32.60	0	0.00	32.80	0.2	8,528	0.00%
2022/09/20	0	0.00	4	32.65	32.80	-4	8,539	-0.05%
2022/09/16	11.4	32.21	3	32.25	32.00	8.4	8,589	0.10%
2022/09/15	3	32.93	6.2	32.94	33.00	-3.2	8,451	-0.04%
2022/09/14	0	0.00	11	32.32	32.15	-11	8,332	-0.13%
2022/09/13	1.3	31.91	0	32.00	31.95	1.3	8,295	0.02%
2022/09/12	1	31.85	0	0.00	31.85	1	8,310	0.01%
2022/09/08	1	31.70	0	0.00	31.80	1	8,441	0.01%
2022/09/07	0.4	31.43	0	31.50	31.50	0.4	8,426	0.00%
2022/09/06	0.2	31.70	0	31.75	31.75	0.1	8,369	0.00%
2022/09/05	0	0.00	2.2	31.80	31.75	-2.2	8,351	-0.03%
2022/09/02	0	31.70	0	31.65	31.65	0	8,412	0.00%
2022/09/01	10.2	31.80	12.1	31.88	31.70	-1.9	8,362	-0.02%
2022/08/31	35.2	32.03	3	32.25	32.75	32.2	8,344	0.39%
2022/08/30	0	0.00	4	32.11	32.15	-4	8,202	-0.05%
2022/08/29	22	31.25	33	31.32	31.40	-11	8,112	-0.14%
2022/08/26	5	31.70	19	31.75	31.65	-14	8,041	-0.17%
2022/08/25	0	0.00	27.3	31.34	31.65	-27.3	8,038	-0.34%
2022/08/24	1.5	30.98	0.1	30.91	31.05	1.4	8,006	0.02%
2022/08/22	0.2	30.75	3	30.95	30.95	-2.8	8,617	-0.03%
2022/08/19	0.2	30.80	1	30.85	30.90	-0.9	8,662	-0.01%
2022/08/18	0	0.00	2	30.78	30.90	-2	8,715	-0.02%
2022/08/17	4	30.76	1	30.85	30.85	3	8,742	0.03%
2022/08/16	0	0.00	40.1	30.53	30.60	-40.1	8,708	-0.46%
2022/08/15	21.2	30.31	0	0.00	30.25	21.2	8,650	0.25%
2022/08/12	1.2	30.21	0	0.00	30.30	1.2	8,691	0.01%
2022/08/11	1.2	30.11	0	0.00	30.10	1.2	8,731	0.01%
2022/08/10	1.2	29.89	0	0.00	29.85	1.2	8,773	0.01%
2022/08/09	0.2	29.71	0	0.00	29.90	0.2	8,818	0.00%
2022/08/08	13.2	29.60	0	0.00	29.45	13.2	8,874	0.15%
2022/08/05	3.1	29.63	1	29.50	29.65	2.1	9,067	0.02%
2022/08/04	5.4	29.31	10	29.30	29.50	-4.6	9,042	-0.05%
2022/08/03	16.4	29.43	5	29.40	29.65	11.4	8,959	0.13%
2022/08/02	3.3	29.96	0	0.00	30.00	3.3	8,871	0.04%
2022/08/01	1.2	30.30	0	0.00	30.10	1.2	8,754	0.01%
2022/07/29	0	0.00	0	30.50	30.40	0	8,693	0.00%
2022/07/28	1	30.15	0	0.00	30.10	1	8,613	0.01%
2022/07/27	0.2	31.70	0	0.00	31.75	0.2	8,530	0.00%
2022/07/26	4	31.85	0	0.00	31.75	4	8,408	0.05%
2022/07/25	28	31.99	0	0.00	32.10	28	8,375	0.33%
2022/07/22	1	32.25	0	32.25	32.15	1	8,324	0.01%
2022/07/21	6	32.32	0	0.00	32.40	6	8,236	0.07%
2022/07/20	3	32.48	0	0.00	32.30	3	8,099	0.04%
2022/07/19	1	32.55	3.1	32.65	32.50	-2.1	8,035	-0.03%
2022/07/18	0.2	31.80	0	0.00	32.15	0.2	7,850	0.00%
2022/07/15	2	31.65	0	0.00	31.70	2	7,750	0.03%
2022/07/14	0	0.00	1	31.90	31.95	-1	7,765	-0.01%
2022/07/13	0	0.00	20	32.10	31.90	-20	7,638	-0.26%
2022/07/12	0.2	31.35	8	31.35	31.50	-7.8	7,563	-0.10%
2022/07/11	2	31.45	0	0.00	31.50	2	7,491	0.03%
2022/07/08	1.4	31.41	0	31.35	31.35	1.4	7,491	0.02%
2022/07/07	2.2	31.46	0	0.00	31.45	2.2	7,544	0.03%
2022/07/06	0	31.70	2	31.60	31.55	-2	7,502	-0.03%
2022/07/05	8	32.40	0	0.00	32.25	8	7,432	0.11%
2022/07/04	0	0.00	1	31.95	32.00	-1	7,378	-0.01%
2022/07/01	0.2	31.40	1	31.80	31.15	-0.8	7,350	-0.01%
2022/06/30	0	31.80	2	32.00	31.80	-2	7,333	-0.03%
2022/06/29	0	31.90	0	0.00	32.15	0	7,207	0.00%
2022/06/28	4	31.85	10	31.85	31.85	-6	7,164	-0.08%
2022/06/27	0	31.65	0	0.00	31.70	0	7,165	0.00%
2022/06/24	0	0.00	4	31.35	31.30	-4	7,133	-0.06%
2022/06/23	0	0.00	10	31.10	31.15	-10	7,135	-0.14%
2022/06/20	0	0.00	0	30.70	30.70	0	7,054	0.00%
2022/06/17	6	31.04	4	31.00	30.85	2	7,046	0.03%
2022/06/16	1	31.50	1	31.45	31.30	0	6,926	0.00%
2022/06/15	0	0.00	1	31.44	31.30	-1	7,040	-0.01%
2022/06/14	0.2	30.90	0	0.00	30.95	0.2	7,113	0.00%
2022/06/13	0	0.00	0	31.05	30.95	0	7,145	0.00%
2022/06/10	0	0.00	0	31.30	31.30	0	7,112	0.00%
2022/06/09	0	0.00	1	31.45	31.40	-1	7,143	-0.01%
2022/06/08	0	0.00	0	31.25	31.25	0	7,032	0.00%
2022/06/07	0	0.00	0	30.70	30.70	0	7,032	0.00%
2022/06/06	2	30.75	0	0.00	30.80	2	7,055	0.03%
2022/06/02	0.2	30.75	2	30.65	30.70	-1.8	7,151	-0.03%
2022/06/01	0.3	30.83	1	30.70	30.80	-0.7	7,263	-0.01%
2022/05/31	0.6	31.46	2	30.50	30.50	-1.5	7,236	-0.02%
2022/05/30	0.4	31.70	0	0.00	31.80	0.4	6,723	0.01%
2022/05/27	0	0.00	1	31.75	31.60	-1	6,682	-0.01%
2022/05/26	0	0.00	1	31.75	31.75	-1	6,705	-0.01%
2022/05/25	1	31.70	1	31.70	31.70	0	6,809	0.00%
2022/05/24	1	31.35	10.1	31.45	31.50	-9.1	6,834	-0.13%
2022/05/23	0	31.40	0	0.00	31.40	0	6,833	0.00%
2022/05/20	1	31.30	1	31.40	31.35	0	6,908	0.00%
2022/05/19	0	0.00	0	31.05	31.15	0	6,881	0.00%
2022/05/18	0	0.00	1	31.00	31.25	-1	6,844	-0.01%
2022/05/17	2	30.55	0	0.00	30.90	2	6,847	0.03%
2022/05/16	15	30.89	0	30.90	30.90	15	6,783	0.22%
2022/05/13	3	30.78	1	30.85	31.00	2	6,707	0.03%
2022/05/12	0.2	29.85	0	0.00	29.70	0.2	6,483	0.00%
2022/05/11	0.2	29.95	0	30.15	30.15	0.2	6,443	0.00%
2022/05/09	0.2	30.15	0	29.80	29.80	0.2	6,403	0.00%
2022/05/06	0.2	30.20	0	30.20	30.20	0.2	6,359	0.00%
2022/05/05	0.4	30.22	1	30.35	30.55	-0.6	6,400	-0.01%
2022/05/04	0	0.00	4	30.10	30.15	-4	6,362	-0.06%
2022/05/03	0.2	30.00	0	0.00	29.95	0.2	6,420	0.00%
2022/04/29	0.2	30.00	0	30.10	30.05	0.2	6,408	0.00%
2022/04/28	0.2	29.75	0	29.85	29.95	0.1	6,467	0.00%
2022/04/27	0	0.00	14.4	29.85	29.70	-14.4	6,435	-0.22%
2022/04/26	3	30.05	0	0.00	30.25	3	6,393	0.05%
2022/04/25	0	0.00	0	30.20	30.00	0	6,366	0.00%
2022/04/22	12.2	30.19	1.4	30.24	30.35	10.8	6,245	0.17%
2022/04/20	6.2	30.19	0	0.00	30.50	6.2	6,267	0.10%
2022/04/19	0.2	30.30	0	30.10	30.10	0.2	6,220	0.00%
2022/04/18	0.2	30.35	2	30.15	30.20	-1.8	6,202	-0.03%
2022/04/15	0.2	30.35	1	30.55	30.40	-0.8	6,111	-0.01%
2022/04/14	0	0.00	0.1	30.55	30.60	-0.1	6,091	0.00%
2022/04/13	0.2	30.50	0	30.90	30.90	0.2	6,107	0.00%
2022/04/12	0	0.00	0	30.20	30.20	0	6,028	0.00%
2022/04/11	0.2	30.25	0	30.20	30.20	0.2	6,019	0.00%
2022/04/08	2	30.10	1	30.15	30.10	1	6,013	0.02%
2022/04/07	0	0.00	7	30.19	29.95	-7	6,014	-0.12%
2022/04/06	0.2	30.30	0	30.50	30.45	0.2	5,946	0.00%
2022/03/31	0	0.00	0.1	30.50	30.40	-0.1	5,875	0.00%
2022/03/30	0.5	30.39	1	30.50	30.30	-0.6	5,809	-0.01%
2022/03/28	3.4	30.20	0	0.00	30.20	3.4	5,716	0.06%
2022/03/25	0	30.60	2	30.45	30.60	-2	5,635	-0.04%
2022/03/24	0.2	30.60	3	30.75	30.85	-2.8	5,568	-0.05%
2022/03/23	0.2	30.75	1.1	30.84	30.75	-0.9	6,002	-0.01%
2022/03/22	1	30.70	0	0.00	30.80	1	6,006	0.02%
2022/03/21	0.2	30.65	0	0.00	30.65	0.2	5,997	0.00%
2022/03/17	1.2	30.49	2	30.48	30.55	-0.8	5,918	-0.01%
2022/03/15	1.2	30.23	0	0.00	30.20	1.2	5,784	0.02%
2022/03/14	2	30.25	0	0.00	30.55	2	5,778	0.03%
2022/03/11	0	0.00	1	30.10	30.20	-1	5,786	-0.02%
2022/03/10	0	0.00	10	29.95	30.20	-10	5,817	-0.17%
2022/03/09	10.2	29.65	0	0.00	29.55	10.2	5,785	0.18%
2022/03/07	2.2	29.65	1	29.55	29.50	1.2	5,772	0.02%
2022/03/04	10	30.30	0	30.30	30.30	10	5,917	0.17%
2022/03/03	0	0.00	1	30.50	30.60	-1	5,993	-0.02%
2022/03/02	13	30.33	0	0.00	30.35	13	6,062	0.21%
2022/03/01	3	29.90	21	30.20	30.30	-18	6,138	-0.29%
2022/02/25	4	29.59	0	0.00	29.55	4	6,226	0.06%
2022/02/24	0.3	29.89	4	29.70	29.70	-3.7	6,328	-0.06%
2022/02/23	1.2	30.00	1	30.00	30.00	0.2	6,310	0.00%
2022/02/22	2.2	29.82	0	29.95	29.95	2.2	6,343	0.03%
2022/02/21	4.2	29.96	2	30.13	30.20	2.2	6,280	0.04%
2022/02/18	3	29.75	4	29.95	30.00	-1	6,347	-0.02%
2022/02/16	0	0.00	1.1	29.50	29.60	-1.1	6,452	-0.02%
2022/02/15	8	29.42	0	0.00	29.35	8	6,530	0.12%
2022/02/14	0	29.45	1	29.50	29.45	-1	6,539	-0.02%
2022/02/11	2	29.47	0	0.00	29.40	2	6,560	0.03%
2022/02/10	0	29.50	0	0.00	29.60	0	6,649	0.00%
2022/02/09	1.3	29.19	9	29.44	29.50	-7.7	6,677	-0.12%
2022/02/08	0	29.21	0	0.00	29.20	0	6,671	0.00%
2022/02/07	2	28.75	0	0.00	29.30	2	6,679	0.03%
2022/01/26	0	28.80	0	0.00	28.80	0	6,635	0.00%
2022/01/25	0.2	28.44	1	28.30	28.60	-0.8	6,715	-0.01%
2022/01/24	0.2	28.60	0	0.00	28.80	0.2	6,702	0.00%
2022/01/21	2.2	28.86	0	28.80	28.80	2.2	6,823	0.03%
2022/01/20	0.2	29.30	1	29.15	29.25	-0.8	6,785	-0.01%
2022/01/19	3	29.15	0	0.00	29.15	3	6,781	0.04%
2022/01/18	0	0.00	0	29.10	29.10	0	6,780	0.00%
2022/01/17	0	0.00	0	29.15	29.15	0	6,798	0.00%
2022/01/14	5	29.38	5	29.32	29.20	0	6,992	0.00%
2022/01/13	0.2	29.30	5	29.46	29.55	-4.8	7,063	-0.07%
2022/01/11	0.2	28.95	0	0.00	29.15	0.2	7,139	0.00%
2022/01/10	0.2	29.15	0	29.10	29.10	0.2	7,159	0.00%
2022/01/06	0	0.00	0	29.00	29.25	0	7,241	0.00%
2022/01/05	0.2	29.00	0	0.00	29.05	0.2	7,215	0.00%
2022/01/04	1.2	28.98	0	0.00	29.00	1.2	7,289	0.02%
2022/01/03	0.2	29.30	2	29.00	29.15	-1.8	7,279	-0.02%
2021/12/30	1.2	29.15	0	29.15	29.30	1.1	7,292	0.02%
2021/12/29	0.2	29.20	0	0.00	29.30	0.2	7,326	0.00%
2021/12/28	0.2	28.95	5	28.90	29.15	-4.8	7,334	-0.07%
2021/12/23	0.1	28.70	7	28.70	28.80	-6.9	7,546	-0.09%
2021/12/22	0	0.00	0	28.60	28.60	0	7,589	0.00%
2021/12/21	2	28.55	0	28.55	28.55	2	7,625	0.03%
2021/12/20	20	28.35	5	28.45	28.40	15	7,684	0.20%
2021/12/17	8	28.14	0	28.25	28.10	8	7,729	0.10%
2021/12/16	0	0.00	0	28.25	28.20	0	7,273	0.00%
2021/12/15	0	0.00	0	28.35	28.35	0	7,419	0.00%
2021/12/14	0	0.00	1	28.45	28.45	-1	7,477	-0.01%
2021/12/13	1	28.45	0	0.00	28.45	1	7,498	0.01%
2021/12/10	1	28.65	3	28.73	28.75	-2	7,464	-0.03%
2021/12/09	1.3	28.62	0	0.00	28.85	1.3	7,482	0.02%
2021/12/07	0	0.00	0	28.75	28.75	0	7,436	0.00%
2021/12/06	0	0.00	5	28.50	28.60	-5	7,462	-0.07%
2021/12/03	0	0.00	0	28.35	28.30	0	7,471	0.00%
2021/12/02	5	28.10	0	28.30	28.30	5	7,435	0.07%
2021/12/01	0	0.00	0	28.35	28.30	0	7,380	0.00%
2021/11/30	4	28.14	0	28.10	27.90	4	7,311	0.05%
2021/11/29	2	27.95	3	28.00	28.15	-1	7,019	-0.01%
2021/11/26	5	28.22	120	28.33	28.25	-115	6,936	-1.66%	大賣/鉅額交易
2021/11/25	5	28.40	20	28.45	28.55	-15	6,926	-0.22%
2021/11/24	0.2	28.66	4	28.61	28.80	-3.8	6,802	-0.06%
2021/11/23	8	28.71	1	28.71	28.75	7	6,647	0.11%
2021/11/22	22	29.16	0	29.15	29.15	22	6,394	0.34%
2021/11/19	0.3	29.50	50	29.30	29.40	-49.7	6,314	-0.79%
2021/11/18	50	29.45	0	29.50	29.50	50	6,276	0.80%
2021/11/17	11.2	29.30	0	0.00	29.35	11.2	6,236	0.18%
2021/11/16	4.2	29.37	4	29.48	29.50	0.2	6,162	0.00%
2021/11/15	0.2	30.25	40	30.06	30.00	-39.8	6,044	-0.66%
2021/11/12	1.2	30.03	0	0.00	30.15	1.2	6,060	0.02%
2021/11/11	0	0.00	4	29.90	30.00	-4	6,017	-0.07%
2021/11/10	15	29.84	1	29.95	29.90	14	6,051	0.23%
2021/11/09	45	29.81	9	29.83	29.90	36	6,026	0.60%
2021/11/08	12	29.45	30	29.50	29.45	-18	5,942	-0.30%
2021/11/05	31.3	29.35	0	0.00	29.40	31.3	5,918	0.53%
2021/11/04	10.1	29.42	0	29.35	29.35	10.1	5,874	0.17%
2021/11/03	0.3	29.65	0	29.55	29.55	0.3	5,896	0.00%
2021/11/02	0	0.00	0	29.45	29.45	0	5,904	0.00%
2021/11/01	3	29.10	0	29.05	29.00	3	5,882	0.05%
2021/10/29	21	29.03	0	0.00	29.10	21	5,849	0.36%
2021/10/28	10	29.30	0	0.00	29.25	10	5,769	0.17%
2021/10/27	21.2	29.30	0	29.55	29.45	21.2	5,804	0.36%
2021/10/26	2	29.55	0	0.00	29.55	2	6,014	0.03%
2021/10/25	50.3	29.37	0	0.00	29.35	50.3	6,336	0.79%
2021/10/22	21.5	29.61	20	29.25	29.40	1.4	6,457	0.02%
2021/10/21	1.2	29.90	0	0.00	30.10	1.2	6,394	0.02%
2021/10/20	4	29.83	20	30.00	29.80	-16	6,485	-0.25%
2021/10/19	10	29.75	2	29.55	29.70	8	6,402	0.12%
2021/10/18	21	29.45	0	0.00	29.45	21	6,392	0.33%
2021/10/15	1	29.30	0	0.00	29.30	1	6,421	0.02%
2021/10/14	2	29.15	0	0.00	29.05	2	6,484	0.03%
2021/10/13	0.2	29.40	0	0.00	29.25	0.2	6,551	0.00%
2021/10/12	1.2	29.27	0	0.00	29.25	1.2	6,700	0.02%
2021/10/08	0	0.00	0	29.45	29.45	0	6,628	0.00%
2021/10/06	5	29.22	0	0.00	29.25	5	6,701	0.07%
2021/10/04	4	29.40	1	29.40	29.35	3	6,845	0.04%
2021/10/01	1.2	29.25	0	0.00	29.15	1.2	6,951	0.02%
2021/09/30	2	29.98	1	29.85	29.85	1	6,844	0.01%
2021/09/29	0	0.00	6	29.60	29.55	-6	6,795	-0.09%
2021/09/28	0.2	29.85	0	30.00	30.00	0.2	6,771	0.00%
2021/09/27	0.2	29.95	1	30.00	29.85	-0.8	6,803	-0.01%
2021/09/24	0	0.00	0	29.35	29.35	0	6,843	0.00%
2021/09/23	0	0.00	0	29.25	29.25	0	6,853	0.00%
2021/09/22	2	28.93	0	28.85	28.70	2	6,892	0.03%
2021/09/17	1	29.55	4	29.50	29.50	-3	6,742	-0.04%
2021/09/16	2	29.80	0	29.70	29.65	2	6,689	0.03%
2021/09/15	2.2	29.80	0	29.80	29.80	2.2	6,678	0.03%
2021/09/14	0	0.00	1	29.80	29.75	-1	6,764	-0.02%
2021/09/13	4.2	29.07	0	0.00	29.45	4.2	6,777	0.06%
2021/09/10	1	29.00	0	29.20	29.20	1	6,832	0.01%
2021/09/09	0.5	29.30	0	29.15	29.05	0.5	6,998	0.01%
2021/09/08	1.3	29.43	0	0.00	29.25	1.3	6,926	0.02%
2021/09/07	0.2	29.70	0	29.70	29.60	0.2	6,908	0.00%
2021/09/06	0.2	29.90	0	29.70	29.70	0.2	6,947	0.00%
2021/09/03	1	29.60	2	29.85	30.00	-1	6,965	-0.01%
2021/09/02	0.2	29.80	0	29.60	29.60	0.2	6,996	0.00%
2021/09/01	5	29.77	0.1	29.65	29.60	4.9	7,023	0.07%
2021/08/30	5	29.63	2	29.80	29.90	3	6,985	0.04%
2021/08/27	0	0.00	12	29.49	29.65	-12	7,029	-0.17%
2021/08/26	11	29.00	0	29.25	29.20	11	7,095	0.15%
2021/08/25	0.5	29.35	0	29.35	29.35	0.4	7,183	0.01%
2021/08/24	2.2	29.37	0	29.40	29.40	2.2	7,260	0.03%
2021/08/20	0	0.00	4	28.35	28.30	-4	7,430	-0.05%
2021/08/19	2.2	28.50	0	0.00	28.30	2.2	7,602	0.03%
2021/08/18	0	28.65	0	0.00	28.85	0	7,552	0.00%
2021/08/17	1.3	28.93	0	0.00	28.55	1.3	7,612	0.02%
2021/08/16	0.6	29.50	0	29.30	29.05	0.6	7,620	0.01%
2021/08/13	4	29.80	3	29.85	29.65	1	7,573	0.01%
2021/08/12	0	0.00	8	30.06	30.25	-8	7,637	-0.10%
2021/08/11	0.2	29.95	1	30.00	30.00	-0.8	7,698	-0.01%
2021/08/10	0	0.00	0	30.00	29.95	0	7,781	0.00%
2021/08/09	4.4	29.81	0	29.95	29.95	4.4	7,973	0.05%
2021/08/06	0	0.00	20	30.00	30.05	-20	8,119	-0.25%
2021/08/05	6	30.23	0	0.00	30.00	6	8,351	0.07%
2021/08/04	0.2	30.35	0	0.00	30.25	0.2	8,806	0.00%
2021/08/03	0	0.00	6	30.17	30.30	-6	9,104	-0.07%
2021/08/02	4	29.80	2	29.88	30.10	2	9,307	0.02%
2021/07/30	8.3	29.87	0	0.00	29.60	8.3	9,473	0.09%
2021/07/29	2.2	31.14	0	31.05	31.15	2.2	9,574	0.02%
2021/07/28	2.4	30.98	0	31.30	31.00	2.4	9,453	0.03%
2021/07/27	1	31.95	0	0.00	31.50	1	9,632	0.01%
2021/07/26	13.5	31.96	0	32.00	31.90	13.4	9,668	0.14%
2021/07/22	0.5	32.95	0	0.00	32.90	0.5	9,785	0.01%
2021/07/21	0.2	32.40	3	32.30	32.50	-2.8	9,889	-0.03%
2021/07/20	1	32.60	5	32.65	32.60	-4	10,058	-0.04%
2021/07/19	0	0.00	0	33.50	33.60	0	10,150	0.00%
2021/07/16	0.2	32.80	17	33.35	33.60	-16.8	10,793	-0.16%
2021/07/13	0.4	33.00	0	0.00	32.90	0.4	11,496	0.00%
2021/07/12	1	32.90	1	33.20	32.95	0	11,706	0.00%
2021/07/09	0.2	32.90	3	33.00	32.95	-2.8	11,661	-0.02%
2021/07/08	0	0.00	17.3	32.93	32.95	-17.3	11,633	-0.15%
2021/07/07	5	32.20	2	32.33	32.35	3	11,685	0.03%
2021/07/05	0.3	32.50	6	32.42	32.45	-5.7	11,827	-0.05%
2021/07/02	5	32.71	4	32.36	32.20	1	12,077	0.01%
2021/07/01	3	32.45	8	32.47	32.45	-5	12,046	-0.04%
2021/06/30	13	31.98	0	0.00	32.00	13	11,996	0.11%
2021/06/29	1	31.80	0	0.00	31.90	1	11,990	0.01%
2021/06/28	7.2	31.90	15	31.95	31.90	-7.8	12,109	-0.06%
2021/06/25	0	31.65	10	31.60	31.75	-10	12,240	-0.08%
2021/06/24	0	0.00	1.1	31.49	31.50	-1.1	12,342	-0.01%
2021/06/23	0	0.00	2	31.60	31.65	-2	12,488	-0.02%
2021/06/22	1	30.90	0	30.85	30.85	1	12,389	0.01%
2021/06/21	1	30.60	0.5	30.80	30.75	0.5	12,363	0.00%
2021/06/18	0.3	31.55	1	31.40	31.05	-0.7	12,334	-0.01%
2021/06/17	1	31.74	0.1	31.75	31.80	0.9	12,184	0.01%
2021/06/16	0.1	31.80	12	31.89	31.85	-11.9	12,390	-0.10%
2021/06/15	1.5	32.03	5	31.87	31.80	-3.6	12,414	-0.03%
2021/06/11	5	31.85	0	0.00	31.90	5	12,468	0.04%
2021/06/10	0.2	31.45	5	31.60	31.95	-4.8	12,531	-0.04%
2021/06/09	6	31.80	0	0.00	31.50	6	12,505	0.05%
2021/06/08	0.2	31.85	0	0.00	31.90	0.2	12,582	0.00%
2021/06/07	1	31.55	0	0.00	31.75	1	12,658	0.01%
2021/06/03	1	32.60	0	0.00	32.45	1	12,856	0.01%
2021/06/02	0.1	32.00	2	32.05	32.05	-1.9	12,835	-0.02%
2021/06/01	2	31.68	1	31.95	31.90	1	12,821	0.01%
2021/05/31	0	0.00	4	31.64	31.65	-4	12,902	-0.03%
2021/05/28	2	31.28	7	31.35	31.25	-5	13,025	-0.04%
2021/05/27	2	30.75	0	0.00	30.40	2	13,102	0.02%
2021/05/25	0.2	31.00	5	31.15	31.20	-4.8	13,880	-0.03%
2021/05/24	12	30.71	12	30.53	30.55	0	13,847	0.00%
2021/05/21	6	30.52	0	0.00	30.50	6	13,881	0.04%
2021/05/20	7	30.30	6	30.20	30.35	1	13,874	0.01%
2021/05/18	3	30.70	1	30.80	30.80	2	13,857	0.01%
2021/05/17	0.2	29.70	2	29.90	29.65	-1.8	13,908	-0.01%
2021/05/14	1	30.55	13	30.42	30.75	-12	13,754	-0.09%
2021/05/13	0	0.00	61	30.48	30.00	-61	13,594	-0.45%
2021/05/12	17	30.77	6	32.62	30.65	11	13,360	0.08%
2021/05/11	2	33.85	40	33.24	32.75	-38	12,933	-0.29%
2021/05/10	4	33.90	9	33.79	33.90	-5	12,670	-0.04%
2021/05/07	3	33.83	1	34.45	33.25	2	12,533	0.02%
2021/05/06	1	33.20	21.1	33.55	33.85	-20.1	12,389	-0.16%
2021/05/05	21.1	32.71	29.1	32.97	32.65	-8	12,148	-0.07%
2021/05/04	2	31.55	9	33.07	31.70	-7	11,969	-0.06%
2021/05/03	1	32.60	0	0.00	32.35	1	11,684	0.01%
2021/04/29	6.1	33.50	1	33.60	33.25	5.1	11,607	0.04%
2021/04/28	10.4	33.11	1	33.00	33.40	9.4	11,517	0.08%
2021/04/27	0	0.00	0.1	32.75	32.85	-0.1	11,597	0.00%
2021/04/26	9.7	32.70	0	0.00	32.50	9.7	11,508	0.08%
2021/04/23	15.2	32.40	0	0.00	32.55	15.2	11,376	0.13%
2021/04/22	14	33.31	7.4	34.16	33.30	6.6	11,299	0.06%
2021/04/21	1	32.95	7	32.94	33.10	-6	10,647	-0.06%
2021/04/20	5	32.83	1.2	32.95	33.15	3.8	10,518	0.04%
2021/04/19	6.1	32.04	43.1	32.43	33.40	-37	10,323	-0.36%
2021/04/16	1	31.35	5	31.63	31.90	-4	9,904	-0.04%
2021/04/15	12	30.85	1	31.00	30.95	11	9,687	0.11%
2021/04/14	3.2	30.66	1.2	30.69	30.60	2	9,661	0.02%
2021/04/13	0.4	30.75	11	30.96	30.60	-10.6	9,715	-0.11%
2021/04/12	1.2	30.49	23	30.65	30.95	-21.8	9,576	-0.23%
2021/04/09	1	30.60	24.4	30.39	30.40	-23.4	9,537	-0.25%
2021/04/08	5.3	30.39	2	30.35	30.50	3.3	9,510	0.03%
2021/04/07	1.4	29.96	1	30.00	30.00	0.4	9,345	0.00%
2021/04/06	10.2	29.97	4	29.95	29.95	6.2	9,379	0.07%
2021/04/01	5.2	29.94	0	0.00	29.90	5.2	9,420	0.06%
2021/03/31	1	30.00	1	30.20	30.20	0	9,448	0.00%
2021/03/30	12	30.00	1	30.10	30.00	11	9,393	0.12%
2021/03/29	21	29.85	6	29.79	29.90	15	9,243	0.16%
2021/03/26	208.2	29.70	202.1	29.75	29.75	6.1	9,217	0.07%	大買/大賣/
2021/03/25	5.2	28.91	0	0.00	29.10	5.2	9,079	0.06%
2021/03/24	5.3	29.00	0	0.00	29.15	5.3	9,106	0.06%
2021/03/23	32.4	29.16	0	0.00	29.00	32.4	9,113	0.35%
2021/03/22	0.2	29.05	0	0.00	29.40	0.2	9,144	0.00%
2021/03/19	5	28.95	4	29.15	29.20	1	9,159	0.01%
2021/03/18	1	29.65	1	29.50	29.50	0	8,969	0.00%
2021/03/17	11	29.61	0	0.00	29.45	11	8,943	0.12%
2021/03/16	1.2	29.56	1	29.80	29.90	0.2	8,907	0.00%
2021/03/15	22.2	29.56	1	29.60	29.55	21.2	8,865	0.24%
2021/03/12	0	0.00	2	29.35	29.80	-2	8,896	-0.02%
2021/03/11	14	29.74	5	29.50	29.45	9	8,865	0.10%
2021/03/10	30.2	29.67	25	29.65	29.75	5.2	8,862	0.06%
2021/03/09	1	29.90	7	29.71	29.90	-6	8,855	-0.07%
2021/03/08	20	29.45	0	0.00	29.30	20	8,675	0.23%
2021/03/05	0.2	29.20	16	29.19	29.35	-15.8	8,667	-0.18%
2021/03/04	11	29.49	212	29.30	29.40	-201	8,846	-2.27%	大賣/鉅額交易
2021/03/03	230.2	29.27	44	29.20	29.35	186.2	8,753	2.13%	大買/鉅額交易
2021/03/02	5.3	29.11	21	29.23	28.70	-15.8	8,558	-0.18%
2021/02/26	14	28.90	8	28.88	28.95	6	8,447	0.07%
2021/02/25	18	29.05	71	28.99	29.50	-53	8,055	-0.66%
2021/02/24	16.9	27.96	13	27.87	27.75	3.9	7,569	0.05%
2021/02/23	2.3	28.06	19	28.05	28.10	-16.8	7,539	-0.22%
2021/02/22	11.3	27.40	17	27.56	27.45	-5.7	7,489	-0.08%
2021/02/18	21.2	27.53	3	27.47	27.50	18.2	7,725	0.24%
2021/02/17	2.2	27.10	0	0.00	27.10	2.2	7,641	0.03%
2021/02/05	10	26.60	20	26.93	27.05	-10	7,543	-0.13%
2021/02/04	2	26.55	5	26.90	26.85	-3	7,589	-0.04%
2021/02/03	0.3	26.55	0	0.00	26.70	0.3	7,778	0.00%
2021/02/02	13	26.25	0	0.00	26.75	13	7,820	0.17%
2021/02/01	7	26.44	0	0.00	26.25	7	7,803	0.09%
2021/01/29	2	26.28	10	26.50	26.00	-8	7,754	-0.10%
2021/01/28	2	26.80	0	0.00	26.45	2	7,641	0.03%
2021/01/27	31	26.61	0	0.00	26.50	31	7,542	0.41%
2021/01/26	3.5	26.68	3	26.60	26.60	0.5	7,485	0.01%
2021/01/22	3	26.38	0	0.00	26.40	3	7,481	0.04%
2021/01/21	3.5	26.40	0	0.00	26.40	3.5	7,420	0.05%
2021/01/20	1.7	26.90	2	26.90	26.40	-0.3	7,367	0.00%
2021/01/18	2.7	27.24	0	0.00	27.25	2.7	7,132	0.04%
2021/01/15	2.3	27.70	10	27.64	27.60	-7.8	7,011	-0.11%
2021/01/13	0	0.00	1	28.55	28.40	-1	6,921	-0.01%
2021/01/11	0.2	28.60	0	0.00	28.60	0.2	6,860	0.00%
2021/01/07	0	0.00	15	28.58	28.35	-15	6,769	-0.22%
2021/01/06	0	0.00	6	28.46	28.35	-6	6,715	-0.09%
2021/01/05	1	28.75	0	0.00	28.85	1	6,573	0.02%
2021/01/04	0.6	28.73	2	28.70	28.85	-1.4	6,584	-0.02%
2020/12/31	1.2	28.93	0	0.00	28.95	1.2	6,491	0.02%
2020/12/30	0.4	28.65	1	29.05	29.05	-0.7	6,463	-0.01%
2020/12/29	7.1	28.54	0	0.00	28.65	7.1	6,398	0.11%
2020/12/28	12.2	28.79	1	28.55	28.60	11.2	6,397	0.18%
2020/12/25	3	28.55	7	28.51	28.55	-4	6,364	-0.06%
2020/12/24	2	28.25	4	28.21	28.05	-2	6,308	-0.03%
2020/12/23	0.4	27.60	6	27.60	27.60	-5.6	6,197	-0.09%
2020/12/22	5	28.15	0	0.00	27.70	5	6,247	0.08%
2020/12/21	0.3	27.90	2	27.95	27.95	-1.7	6,346	-0.03%
2020/12/17	1	27.70	0	0.00	27.55	1	6,485	0.02%
2020/12/16	0	0.00	3	27.78	27.90	-3	6,526	-0.05%
2020/12/15	0.3	27.45	0	0.00	27.15	0.3	6,649	0.00%
2020/12/14	3	27.63	0	0.00	27.60	3	6,721	0.04%
2020/12/11	5	27.75	0	0.00	27.70	5	6,819	0.07%
2020/12/09	0	0.00	1	27.75	27.75	-1	7,005	-0.01%
2020/12/08	7	27.64	7	27.58	27.50	0	7,036	0.00%
2020/12/03	2	27.70	0	0.00	27.40	2	7,108	0.03%
2020/12/02	0	0.00	5	27.35	27.40	-5	7,211	-0.07%
2020/12/01	1	27.30	0	0.00	27.50	1	7,359	0.01%
2020/11/27	1.3	27.66	0	0.00	27.70	1.3	7,373	0.02%
2020/11/23	0	0.00	1	28.30	28.25	-1	7,519	-0.01%
2020/11/18	6	28.15	4	28.15	28.20	2	7,418	0.03%
2020/11/17	2	28.05	37	27.97	28.00	-35	7,326	-0.48%
2020/11/16	0	0.00	1	27.45	27.50	-1	7,345	-0.01%
2020/11/13	0	0.00	2	27.53	27.60	-2	7,415	-0.03%
2020/11/12	1	27.40	4	27.59	27.60	-3	7,452	-0.04%
2020/11/11	3	27.70	33	27.54	27.70	-30	7,458	-0.40%
2020/11/10	0	0.00	4	26.80	26.90	-4	7,254	-0.06%
2020/11/09	0	0.00	1	26.45	26.60	-1	7,186	-0.01%
2020/11/02	0	0.00	1	25.85	26.05	-1	7,391	-0.01%
2020/10/29	0	0.00	30	25.75	25.80	-30	7,531	-0.40%
2020/10/28	1	25.95	0	0.00	26.10	1	7,839	0.01%
2020/10/22	0	0.00	4	26.14	26.25	-4	8,583	-0.05%
2020/10/21	1	25.75	0	0.00	25.75	1	9,269	0.01%
2020/10/16	0	0.00	2	26.05	25.95	-2	10,069	-0.02%
2020/10/14	0	0.00	1	26.00	26.00	-1	10,428	-0.01%
2020/10/08	0	26.15	0	0.00	26.15	0	11,163	0.00%
2020/10/07	3	26.10	0	0.00	26.10	3	11,280	0.03%
2020/10/06	1	25.90	2	26.00	26.10	-1	11,404	-0.01%
2020/10/05	3	25.50	0	0.00	25.75	3	11,465	0.03%
2020/09/30	1	25.45	0	0.00	25.30	1	11,480	0.01%
2020/09/29	1	25.20	0	0.00	25.15	1	11,475	0.01%
2020/09/25	0	0.00	3	25.00	25.10	-3	11,642	-0.03%
2020/09/24	68	24.87	6	24.85	24.85	62	11,757	0.53%
2020/09/23	0	0.00	1	25.50	25.55	-1	11,728	-0.01%
2020/09/22	0	0.00	13	25.68	25.65	-13	11,731	-0.11%
2020/09/17	15	25.97	0	0.00	25.95	15	11,518	0.13%
2020/09/15	6	26.10	0	0.00	26.15	6	11,387	0.05%
2020/09/11	1	26.55	0	0.00	26.45	1	11,306	0.01%
2020/09/10	4	26.69	0	0.00	26.65	4	11,332	0.04%
2020/09/08	1	27.00	5	27.30	27.00	-4	11,374	-0.04%
2020/09/07	17	27.27	5	27.36	27.30	12	11,348	0.11%
2020/09/04	0	0.00	1	27.14	26.90	-1	11,400	-0.01%
2020/09/03	0	0.00	11	26.95	26.80	-11	11,372	-0.10%
2020/09/02	1	26.45	0	0.00	26.55	1	11,262	0.01%
2020/09/01	2	26.28	0	0.00	26.25	2	11,303	0.02%
2020/08/31	4	26.40	5	26.45	26.45	-1	11,257	-0.01%
2020/08/28	5.1	26.05	0	0.00	26.20	5.1	11,175	0.05%
2020/08/26	3	26.20	0	0.00	26.25	3	11,279	0.03%
2020/08/25	1	26.25	0	0.00	26.30	1	11,317	0.01%
2020/08/21	0	0.00	12	26.03	26.25	-12	11,797	-0.10%
2020/08/20	6	25.72	0	0.00	25.65	6	11,798	0.05%
2020/08/19	1	26.55	11	26.55	26.30	-10	11,714	-0.09%
2020/08/18	1	26.40	2	26.45	26.50	-1	11,700	-0.01%
2020/08/17	1	26.35	2	26.33	26.40	-1	11,752	-0.01%
2020/08/14	0	0.00	1	26.30	26.25	-1	11,786	-0.01%
2020/08/12	1	25.95	10.3	26.09	26.30	-9.3	12,298	-0.08%
2020/08/06	2	26.25	0	0.00	26.20	2	12,602	0.02%
2020/08/05	0	0.00	1	26.30	26.10	-1	12,770	-0.01%
2020/08/04	0	0.00	10	26.15	26.05	-10	12,853	-0.08%
2020/08/03	70	25.90	57	25.98	26.10	13	13,049	0.10%
2020/07/31	20	25.45	0	0.00	25.60	20	13,272	0.15%
2020/07/30	3	25.53	0	0.00	25.70	3	14,646	0.02%
2020/07/29	9	25.42	0	0.00	25.45	9	15,192	0.06%
2020/07/28	5	25.89	2	25.80	25.45	3	15,219	0.02%
2020/07/27	36	26.39	0	0.00	26.00	36	15,254	0.24%
2020/07/24	14	29.42	3	29.58	29.20	11	14,634	0.08%
2020/07/23	10	29.94	18	29.95	30.00	-8	14,505	-0.06%
2020/07/22	1	30.05	1	30.30	30.30	0	14,438	0.00%
2020/07/21	0	0.00	1	30.35	30.30	-1	14,329	-0.01%
2020/07/17	0	0.00	2	30.45	30.15	-2	14,175	-0.01%
2020/07/16	0	0.00	6	30.29	30.50	-6	14,198	-0.04%
2020/07/15	1	29.90	22	29.93	29.80	-21	14,096	-0.15%
2020/07/14	5	29.60	1	29.50	29.50	4	13,961	0.03%
2020/07/13	1	29.00	7	29.46	29.60	-6	14,039	-0.04%
2020/07/10	1	28.75	0	0.00	28.90	1	14,019	0.01%
2020/07/06	1	29.00	20	29.00	29.05	-19	14,421	-0.13%
2020/07/03	2	28.90	42	29.00	28.90	-40	14,468	-0.28%
2020/07/02	0	0.00	20	28.76	28.90	-20	14,485	-0.14%
2020/07/01	2	28.20	2	28.30	28.20	0	14,485	0.00%
2020/06/30	0	0.00	2	27.85	27.90	-2	14,509	-0.01%
2020/06/29	0	0.00	9	27.50	27.60	-9	14,654	-0.06%
2020/06/24	0	0.00	1	27.90	27.75	-1	14,722	-0.01%
2020/06/22	1	27.55	2	27.55	27.70	-1	14,914	-0.01%
2020/06/19	0	0.00	10	27.75	27.40	-10	15,054	-0.07%
2020/06/17	1	27.80	4	27.78	27.90	-3	15,241	-0.02%
2020/06/16	1	27.40	2	27.45	27.50	-1	15,417	-0.01%
2020/06/12	1	27.30	11	27.28	27.45	-10	15,707	-0.06%
2020/06/11	6	28.17	7	28.31	27.70	-1	15,728	-0.01%
2020/06/10	0	28.55	9	28.56	28.70	-9	15,672	-0.06%
2020/06/09	1	28.20	5	28.30	28.40	-4	16,010	-0.02%
2020/06/08	0	0.00	2	28.15	28.15	-2	16,055	-0.01%
2020/06/05	1	27.80	1	27.80	27.80	0	15,962	0.00%
2020/06/04	1	27.80	3	27.68	27.80	-2	15,987	-0.01%
2020/06/03	3	27.67	24	27.67	27.80	-21	16,061	-0.13%
2020/06/02	0	0.00	105	27.30	27.35	-105	15,979	-0.66%	大賣/鉅額交易
2020/05/29	10	27.10	1	27.05	26.90	9	15,935	0.06%
2020/05/28	5	27.20	1	27.05	27.10	4	15,573	0.03%
2020/05/27	0.1	27.30	2	27.25	27.30	-1.9	15,522	-0.01%
2020/05/26	10	27.30	12	27.26	27.30	-2	15,573	-0.01%
2020/05/25	14	26.64	0	0.00	26.90	14	15,559	0.09%
2020/05/22	29	26.98	63	27.00	26.85	-34	15,493	-0.22%
2020/05/21	8	27.64	21.2	27.57	27.50	-13.2	15,412	-0.09%
2020/05/20	208	27.64	156	27.64	27.60	52	15,281	0.34%	大買/大賣/
2020/05/19	7	27.32	15	27.31	27.40	-8	15,000	-0.05%
2020/05/18	11	26.87	15	26.76	26.95	-4	14,833	-0.03%
2020/05/15	0	0.00	105	26.51	26.40	-105	14,753	-0.71%	大賣/鉅額交易
2020/05/14	11	26.51	5	26.75	26.65	6	14,663	0.04%
2020/05/13	11	26.64	3	26.80	26.60	8	14,564	0.05%
2020/05/12	7	26.78	0	0.00	26.85	7	14,476	0.05%
2020/05/11	7	27.37	3	27.52	27.25	4	14,283	0.03%
2020/05/08	17	27.49	3	27.33	27.25	14	14,144	0.10%
2020/05/07	1	27.40	4	27.44	27.35	-3	13,904	-0.02%
2020/05/06	305	29.61	408.5	29.69	28.25	-103.5	13,471	-0.77%	大買/大賣/鉅額交易
2020/05/05	171	26.78	140	26.74	28.05	31	11,940	0.26%	大買/大賣/
2020/05/04	3	25.43	0	0.00	25.50	3	11,302	0.03%
2020/04/30	1	26.10	0	0.00	26.00	1	11,141	0.01%
2020/04/29	4	25.01	0	0.00	25.10	4	11,081	0.04%
2020/04/28	14	25.09	2	24.95	24.90	12	11,065	0.11%
2020/04/27	3	24.48	0	0.00	24.75	3	11,124	0.03%
2020/04/24	12	23.90	11	23.95	23.75	1	10,988	0.01%
2020/04/23	101	23.85	10	24.05	23.90	91	10,816	0.84%	大買/
2020/04/22	11	23.52	3	23.92	23.85	8	10,708	0.07%
2020/04/21	6	24.08	0	0.00	23.95	6	10,699	0.06%
2020/04/20	32	24.81	0	0.00	24.65	32	10,466	0.31%
2020/04/17	2	25.15	0	0.00	24.85	2	10,346	0.02%
2020/04/16	9.2	24.77	0	0.00	24.75	9.2	10,245	0.09%
2020/04/15	15	25.25	4	25.25	25.30	11	10,071	0.11%
2020/04/14	0.7	25.20	4	25.20	25.10	-3.3	9,996	-0.03%
2020/04/13	104	25.56	108	25.61	25.20	-4	9,843	-0.04%	大買/大賣/
2020/04/10	8	24.64	2	24.90	24.70	6	9,553	0.06%
2020/04/09	12	23.97	2	23.85	24.10	10	9,410	0.11%
2020/04/08	102	23.75	0	0.00	23.85	102	9,316	1.09%	大買/鉅額交易
2020/04/07	9	23.33	0	0.00	23.55	9	9,220	0.10%
2020/04/06	3	22.68	40	22.78	23.05	-37	9,061	-0.41%
2020/04/01	43	22.58	5	22.50	22.50	38	8,904	0.43%
2020/03/31	13.2	22.64	2	22.80	22.55	11.2	8,775	0.13%
2020/03/30	25	22.60	1	22.60	22.60	24	8,602	0.28%
2020/03/27	1	23.00	0	0.00	22.65	1	8,538	0.01%
2020/03/26	6.2	22.55	5	22.70	22.65	1.2	8,414	0.01%
2020/03/25	5	22.57	90	22.50	22.45	-85	8,375	-1.01%
2020/03/23	7	20.71	0	0.00	20.50	7	8,134	0.09%
2020/03/20	5	21.67	10	21.85	21.85	-5	8,072	-0.06%
2020/03/19	5	20.76	4	20.94	21.15	1	7,875	0.01%
2020/03/18	5	22.37	30	22.50	22.15	-25	7,674	-0.33%
2020/03/17	61	22.81	0	0.00	22.65	61	7,638	0.80%
2020/03/16	8.2	23.26	23	23.50	23.25	-14.8	7,489	-0.20%
2020/03/13	54	23.06	1	23.00	23.90	53	7,342	0.72%
2020/03/12	2.3	25.83	3	25.33	25.30	-0.8	6,851	-0.01%
2020/03/11	12	27.05	0	0.00	27.20	12	6,693	0.18%
2020/03/10	1	27.10	0	0.00	27.10	1	6,674	0.01%
2020/03/09	10	27.35	2	27.60	27.60	8	6,644	0.12%
2020/03/03	1	27.95	0	0.00	28.00	1	6,610	0.02%
2020/03/02	0.2	28.05	0	0.00	28.00	0.2	6,554	0.00%
2020/02/26	2	28.23	0	0.00	28.65	2	6,762	0.03%
2020/02/25	1.2	28.36	0	0.00	28.60	1.2	6,738	0.02%
2020/02/24	11	28.55	0	0.00	28.65	11	6,772	0.16%
2020/02/20	1.1	28.86	0	0.00	28.90	1.1	6,877	0.02%
2020/02/17	1.2	28.90	0	0.00	28.85	1.2	6,866	0.02%
2020/02/14	1	28.95	0	0.00	28.95	1	6,880	0.01%
2020/02/13	0.2	28.90	0	0.00	28.90	0.2	6,924	0.00%
2020/02/12	0	0.00	1	28.65	28.60	-1	7,059	-0.01%
2020/02/10	0.3	28.60	10	28.40	28.55	-9.7	7,138	-0.14%
2020/02/07	11	28.34	0	0.00	28.20	11	7,192	0.15%
2020/02/06	0	0.00	1	28.95	28.85	-1	7,214	-0.01%
2020/02/05	4	28.70	0	0.00	28.60	4	7,457	0.05%
2020/02/04	1.2	28.57	10	28.40	28.55	-8.8	7,574	-0.12%
2020/02/03	46	28.33	29	28.90	28.15	17	7,590	0.22%
2020/01/31	0	0.00	10.6	28.21	28.20	-10.6	7,410	-0.14%
2020/01/30	16	28.27	14	28.29	28.00	2	7,325	0.03%
2020/01/20	1.2	29.46	0	0.00	29.40	1.2	7,115	0.02%
2020/01/17	1	29.40	1	29.45	29.50	0	7,077	0.00%
2020/01/16	2	29.43	10	29.55	29.45	-8	7,071	-0.11%
2020/01/15	1	29.50	0	0.00	29.45	1	7,110	0.01%
2020/01/14	1	29.45	0	0.00	29.50	1	7,081	0.01%
2020/01/13	6.2	29.50	0	0.00	29.50	6.2	7,107	0.09%
2020/01/10	2.2	29.28	1	29.35	29.25	1.2	7,308	0.02%
2020/01/09	1	29.30	0	0.00	29.35	1	7,375	0.01%
2020/01/08	1.2	29.04	1	29.15	29.05	0.2	7,456	0.00%
2020/01/07	0	0.00	5	29.40	29.40	-5	7,504	-0.07%
2020/01/06	3.3	29.78	0	0.00	29.55	3.3	7,566	0.04%
2020/01/03	1.2	29.92	0	0.00	30.00	1.2	7,595	0.02%
2020/01/02	5.3	29.93	0	0.00	29.90	5.3	7,603	0.07%
2019/12/31	10	29.90	0	0.00	29.85	10	7,651	0.13%
2019/12/30	0.5	29.90	0	0.00	29.90	0.5	7,625	0.01%
2019/12/27	1	30.00	1	29.95	30.00	0	7,621	0.00%
2019/12/24	0.5	30.05	0	0.00	30.05	0.5	7,801	0.01%
2019/12/20	0	0.00	1	30.40	30.55	-1	7,744	-0.01%
2019/12/19	0.2	30.25	0	0.00	30.30	0.2	7,644	0.00%
2019/12/18	1	30.20	0	0.00	30.15	1	7,630	0.01%
2019/12/17	1	30.05	23	30.01	30.20	-22	7,694	-0.29%
2019/12/16	3	29.67	1	29.65	29.85	2	7,683	0.03%
2019/12/13	0.3	29.35	5	29.55	29.50	-4.8	7,658	-0.06%
2019/12/11	0	29.30	0	0.00	29.30	0	7,651	0.00%
2019/12/10	0.2	29.20	0	0.00	29.20	0.2	7,688	0.00%
2019/12/09	1	29.25	0	0.00	29.25	1	7,720	0.01%
2019/12/03	11	29.49	3	29.38	29.55	8	7,920	0.10%
2019/12/02	13	29.61	0	0.00	29.65	13	7,912	0.16%
2019/11/29	2	29.85	1	29.70	29.75	1	7,980	0.01%
2019/11/28	1	30.15	0	0.00	30.15	1	7,929	0.01%
2019/11/27	1	30.15	5	30.05	30.10	-4	7,945	-0.05%
2019/11/26	0	0.00	9	29.85	29.95	-9	7,928	-0.11%
2019/11/22	3	29.55	0	0.00	29.55	3	7,731	0.04%
2019/11/21	3	29.62	0	0.00	29.70	3	7,722	0.04%
2019/11/20	2	29.85	0	0.00	29.80	2	7,717	0.03%
2019/11/19	3	29.67	0	0.00	30.05	3	7,701	0.04%
2019/11/15	3	29.85	0	29.75	29.75	3	7,792	0.04%
2019/11/14	2	29.75	0	0.00	29.75	2	7,829	0.03%
2019/11/13	1.2	29.88	0	0.00	29.80	1.2	7,893	0.02%
2019/11/12	0.2	30.00	0	0.00	30.00	0.2	8,269	0.00%
2019/11/11	5	30.16	1	30.25	29.90	4	8,256	0.05%
2019/11/08	0.2	30.30	2	30.33	30.25	-1.8	8,145	-0.02%
2019/11/07	2	30.60	1	30.40	30.55	1	8,132	0.01%
2019/11/06	5	30.50	2	30.53	30.65	3	8,041	0.04%
2019/11/05	2	30.70	0	0.00	30.75	2	7,971	0.03%
2019/11/04	2	30.35	4.2	30.35	30.50	-2.2	7,924	-0.03%
2019/11/01	4	29.86	4	29.88	29.70	0	7,703	0.00%
2019/10/31	0.3	29.60	0.1	29.60	29.60	0.2	7,650	0.00%
2019/10/30	1	29.50	15	29.37	29.55	-14	7,697	-0.18%
2019/10/29	5.2	29.00	2	29.10	29.05	3.2	7,796	0.04%
2019/10/28	5	29.10	0	0.00	29.05	5	7,921	0.06%
2019/10/25	16	29.19	0	0.00	29.15	16	7,921	0.20%
2019/10/24	1	29.40	0	0.00	29.40	1	7,971	0.01%
2019/10/23	0.3	29.40	0	0.00	29.40	0.3	8,055	0.00%
2019/10/21	0.1	29.30	0	0.00	29.40	0.1	8,119	0.00%
2019/10/15	1	28.71	0	0.00	29.25	1	8,205	0.01%
2019/10/14	0.4	28.80	20	28.80	28.80	-19.7	8,179	-0.24%
2019/10/09	23	28.55	0	0.00	28.35	23	8,125	0.28%
2019/10/04	0.1	28.30	0	0.00	28.20	0.1	8,025	0.00%
2019/10/03	0	0.00	1	28.30	28.20	-1	8,039	-0.01%
2019/10/02	1	28.30	0	0.00	28.30	1	8,045	0.01%
2019/09/27	0	28.55	0	0.00	28.65	0	7,915	0.00%
2019/09/26	2	28.85	0	0.00	28.50	2	7,930	0.03%
2019/09/24	0.1	28.80	0	28.80	28.80	0.1	7,989	0.00%
2019/09/23	0.2	28.90	1	28.80	28.80	-0.8	8,036	-0.01%
2019/09/20	0	0.00	20	28.85	29.15	-20	8,094	-0.25%
2019/09/18	21.3	29.10	0	0.00	29.10	21.3	7,920	0.27%
2019/09/17	0	29.30	2	29.30	29.30	-2	7,927	-0.02%
2019/09/16	1	29.45	32	29.65	29.50	-31	7,988	-0.39%
2019/09/11	11	28.85	1	29.10	28.90	10	8,052	0.12%
2019/09/10	22	28.90	2	28.85	28.75	20	8,031	0.25%
2019/09/09	0	0.00	20	29.45	29.40	-20	7,937	-0.25%
2019/09/06	0.2	29.30	20	29.25	29.30	-19.9	7,911	-0.25%
2019/09/05	0	0.00	1.3	29.08	29.20	-1.3	7,893	-0.02%
2019/09/04	0.2	28.90	2	28.90	28.85	-1.8	7,829	-0.02%
2019/09/02	22	28.60	0	0.00	28.70	22	7,744	0.28%
2019/08/30	20	28.40	1	28.35	28.50	19	7,747	0.25%
2019/08/29	1	27.85	0	0.00	28.20	1	7,720	0.01%
2019/08/28	0	0.00	23	28.00	27.90	-23	7,719	-0.30%
2019/08/27	23	27.77	0	0.00	27.75	23	7,703	0.30%
2019/08/26	1	27.95	20	27.95	27.95	-19	7,624	-0.25%
2019/08/22	17	28.04	0	0.00	27.90	17	7,797	0.22%
2019/08/21	10	28.30	0	0.00	28.20	10	7,844	0.13%
2019/08/19	1	28.65	20	28.65	28.55	-19	7,767	-0.24%
2019/08/16	4	28.21	1	28.20	28.30	3	7,765	0.04%
2019/08/15	31	27.54	8	27.40	27.50	23	7,756	0.30%
2019/08/14	2	28.15	0	0.00	28.30	2	7,584	0.03%
2019/08/13	0	0.00	1	28.15	28.05	-1	7,824	-0.01%
2019/08/12	4	28.55	0	0.00	28.45	4	7,869	0.05%
2019/08/08	0.2	28.90	10	28.77	28.75	-9.8	7,942	-0.12%
2019/08/07	23	28.61	1	28.70	28.55	22	7,978	0.28%
2019/08/06	10	28.65	0	0.00	28.90	10	8,025	0.12%
2019/08/05	0	0.00	11	28.90	29.10	-11	7,976	-0.14%
2019/08/02	17	28.89	1	28.85	28.90	16	8,073	0.20%
2019/08/01	0.1	29.45	1	29.20	29.25	-0.9	8,131	-0.01%
2019/07/31	11	29.60	0	0.00	29.60	11	8,115	0.14%
2019/07/30	16	29.81	5	29.75	30.00	11	8,089	0.14%
2019/07/29	10	30.23	0	30.50	30.35	10	8,099	0.12%
2019/07/25	5	30.45	0	0.00	30.25	5	8,296	0.06%
2019/07/24	5	30.55	0	0.00	30.50	5	8,280	0.06%
2019/07/23	3	30.93	0	0.00	30.80	3	8,336	0.04%
2019/07/22	1	31.40	0	0.00	31.25	1	8,296	0.01%
2019/07/19	1	31.90	0	0.00	31.50	1	8,213	0.01%
2019/07/18	8.2	33.90	3	33.95	33.90	5.2	8,054	0.06%
2019/07/12	1	33.80	0	0.00	33.80	1	7,911	0.01%
2019/07/11	2	33.95	0	0.00	33.90	2	7,911	0.03%
2019/07/09	0.1	33.85	0	0.00	33.85	0.1	7,977	0.00%
2019/07/05	0	0.00	3	34.20	34.20	-3	8,161	-0.04%
2019/07/02	0	0.00	2	34.00	34.05	-2	8,631	-0.02%
2019/06/28	0	0.00	0	33.50	33.50	0	8,718	0.00%
2019/06/27	0	0.00	32	33.95	33.95	-32	8,729	-0.37%
2019/06/25	1	33.45	1	33.45	33.45	0	8,853	0.00%
2019/06/24	0	0.00	2	33.60	33.75	-2	8,854	-0.02%
2019/06/21	10	33.25	0	0.00	33.10	10	8,901	0.11%
2019/06/18	1	33.00	1	33.05	33.10	0	8,777	0.00%
2019/06/17	1	32.95	0	0.00	33.00	1	8,790	0.01%
2019/06/14	0.2	32.60	3	32.73	32.70	-2.8	8,845	-0.03%
2019/06/13	0	0.00	0	32.70	32.70	0	8,852	0.00%
2019/06/12	1	33.05	0	0.00	33.10	1	8,899	0.01%
2019/06/11	10	32.90	0	0.00	33.00	10	8,942	0.11%
2019/06/10	0	0.00	3	32.90	32.80	-3	8,959	-0.03%
2019/06/06	0.2	32.60	0	0.00	32.75	0.2	8,960	0.00%
2019/06/04	10	32.85	0	32.80	32.80	10	8,994	0.11%
2019/06/03	0	0.00	1	32.80	32.80	-1	9,013	-0.01%
2019/05/30	1	32.50	0	0.00	32.25	1	9,024	0.01%
2019/05/29	0.2	32.25	1	32.10	32.25	-0.8	8,991	-0.01%
2019/05/28	0	31.50	0	0.00	31.60	0	9,088	0.00%
2019/05/27	0	0.00	21	31.48	31.50	-21	9,002	-0.23%
2019/05/24	20	31.30	0	0.00	31.35	20	8,897	0.22%
2019/05/23	2	31.05	0	0.00	31.45	2	8,918	0.02%
2019/05/22	2	31.70	1	31.45	31.50	1	8,890	0.01%
2019/05/20	1.4	32.89	1	32.95	32.60	0.4	8,623	0.00%
2019/05/17	3	31.95	1	31.60	31.75	2	8,367	0.02%
2019/05/16	1	31.15	0	0.00	31.75	1	8,370	0.01%
2019/05/14	0.4	31.60	0	0.00	31.50	0.4	8,376	0.00%
2019/05/13	3	31.80	0	0.00	31.70	3	8,319	0.04%
2019/05/10	1	32.05	1	31.80	31.95	0	8,399	0.00%
2019/05/09	0.2	32.45	1	32.55	32.55	-0.9	8,366	-0.01%
2019/05/08	0	0.00	0	32.85	32.85	0	8,321	0.00%
2019/05/06	3	32.63	0	0.00	32.65	3	8,232	0.04%
2019/05/03	0	0.00	2	33.40	33.20	-2	8,130	-0.02%
2019/05/02	1.3	33.50	1	33.80	32.85	0.3	8,134	0.00%
2019/04/29	1	33.50	1	33.85	33.65	0	8,013	0.00%
2019/04/26	0	0.00	4	33.13	33.25	-4	8,000	-0.05%
2019/04/25	1	32.65	0	0.00	32.65	1	8,016	0.01%
2019/04/23	0	0.00	13	32.33	32.60	-13	8,291	-0.16%
2019/04/18	0	0.00	0	31.80	31.80	0	8,417	0.00%
2019/04/09	0	0.00	3	32.60	32.50	-3	8,405	-0.04%
2019/04/08	1	32.80	0	0.00	32.10	1	8,300	0.01%
2019/04/03	0	0.00	3	31.38	31.90	-3	8,044	-0.04%
2019/04/02	0	30.80	1	31.00	31.00	-1	7,902	-0.01%
2019/04/01	0	30.50	0	0.00	30.50	0	7,901	0.00%
2019/03/29	6	30.60	0	0.00	30.45	6	7,798	0.08%
2019/03/27	0	30.85	0	0.00	31.05	0	7,842	0.00%
2019/03/25	0	0.00	2	31.08	31.30	-2	7,838	-0.03%
2019/03/21	0	30.95	0.1	30.95	31.00	-0.1	7,870	0.00%
2019/03/20	0	0.00	31	30.74	30.50	-31	7,905	-0.39%
2019/03/19	1	30.35	0	0.00	30.50	1	7,973	0.01%
2019/03/18	0	0.00	6	30.15	30.20	-6	7,946	-0.08%
2019/03/15	6	29.93	0	0.00	29.90	6	7,985	0.08%
2019/03/13	2	29.95	0	0.00	29.95	2	7,960	0.03%
2019/03/12	0	0.00	6	30.25	30.30	-6	8,015	-0.07%
2019/03/11	2	29.70	0	0.00	29.85	2	8,137	0.02%
2019/03/08	0.2	29.75	0	0.00	29.75	0.2	8,272	0.00%
2019/03/07	1	30.00	0	0.00	30.10	1	8,371	0.01%
2019/03/06	2	30.00	0	0.00	30.15	2	8,443	0.02%
2019/03/05	0.1	30.00	0	0.00	30.00	0.1	8,531	0.00%
2019/03/04	1	30.00	1	30.10	30.00	0	8,628	0.00%
2019/02/27	34	30.39	0	0.00	30.50	34	8,569	0.40%
2019/02/25	0	31.35	1	31.60	31.50	-1	8,465	-0.01%
2019/02/21	0	0.00	3	31.18	31.20	-3	8,618	-0.03%
2019/02/20	1	30.85	0.5	30.80	31.00	0.5	8,728	0.01%
2019/02/19	0	30.65	0	0.00	30.70	0	9,152	0.00%
2019/02/18	1	30.25	0	0.00	30.25	1	9,211	0.01%
2019/02/14	1	30.15	0	0.00	30.00	1	9,118	0.01%
2019/02/13	0	0.00	3	30.05	30.00	-3	9,085	-0.03%
2019/02/12	0	0.00	10	29.70	29.80	-10	9,064	-0.11%
2019/01/30	0	0.00	1	29.45	29.70	-1	8,984	-0.01%
2019/01/23	0	29.20	0	0.00	29.35	0	8,947	0.00%
2019/01/17	0.1	28.95	0	0.00	28.95	0.1	9,213	0.00%
2019/01/16	0	29.05	0	0.00	29.05	0	9,257	0.00%
2019/01/15	0	0.00	1	29.50	29.55	-1	9,229	-0.01%
2019/01/11	0	0.00	0.1	29.20	29.30	-0.1	9,388	0.00%
2019/01/10	0	0.00	2	29.23	29.35	-2	9,424	-0.02%
2019/01/09	1	29.15	5	29.20	29.30	-4	9,492	-0.04%
2019/01/08	4	28.95	3	28.88	28.85	1	9,781	0.01%
2019/01/07	4.2	28.46	1	28.70	28.70	3.2	9,859	0.03%
2019/01/04	0	0.00	50	28.40	28.25	-50	9,958	-0.50%
2019/01/03	50.2	28.15	0	0.00	28.20	50.2	10,232	0.49%
2019/01/02	0	0.00	46	28.07	28.05	-46	10,398	-0.44%
2018/12/27	3	27.75	3	27.70	27.50	0	10,478	0.00%
2018/12/25	22.1	27.80	2	27.90	27.95	20.1	10,574	0.19%
2018/12/24	0	0.00	2	28.13	28.25	-2	10,708	-0.02%
2018/12/21	24	28.03	0.4	27.70	27.60	23.6	11,052	0.21%
2018/12/20	0.2	28.35	20	28.55	28.30	-19.8	10,899	-0.18%
2018/12/19	20	28.25	2	28.50	28.50	18	10,948	0.16%
2018/12/18	6	28.31	0	0.00	28.20	6	11,087	0.05%
2018/12/17	0	0.00	22	28.55	28.80	-22	11,426	-0.19%
2018/12/14	3	28.05	0	0.00	28.15	3	11,796	0.03%
2018/12/13	22	28.34	0	0.00	28.45	22	11,923	0.18%
2018/12/11	0	0.00	10	28.90	28.65	-10	12,027	-0.08%
2018/12/10	0	0.00	2	28.90	28.65	-2	12,243	-0.02%
2018/12/07	10	28.45	3	28.60	28.75	7	12,390	0.06%
2018/12/05	7	28.22	0	0.00	28.40	7	12,999	0.05%
2018/12/04	1.2	28.91	0	0.00	28.60	1.2	13,179	0.01%
2018/12/03	16.2	29.06	20	29.30	29.30	-3.8	13,251	-0.03%
2018/11/30	1	28.45	1	28.60	28.45	0	13,246	0.00%
2018/11/29	1.2	28.58	3	28.53	28.30	-1.8	13,327	-0.01%
2018/11/28	0	0.00	2	28.48	28.60	-2	13,318	-0.02%
2018/11/27	2	28.38	2	28.20	28.20	0	13,315	0.00%
2018/11/26	1	28.40	2	28.75	28.75	-1	13,324	-0.01%
2018/11/23	13	28.59	1	28.30	28.45	12	13,454	0.09%
2018/11/22	3	29.12	12	28.85	28.85	-9	13,484	-0.07%
2018/11/20	23	29.15	2	29.15	29.25	21	13,803	0.15%
2018/11/19	3	29.30	4	29.25	29.45	-1	14,145	-0.01%
2018/11/16	17	29.89	5	29.54	29.35	12	14,578	0.08%
2018/11/13	0	0.00	2	31.50	31.50	-2	14,898	-0.01%
2018/11/09	2	30.85	0	0.00	30.95	2	15,009	0.01%
2018/11/06	0.2	30.85	6	31.05	30.90	-5.8	15,321	-0.04%
2018/11/05	6	30.70	0	0.00	30.85	6	15,279	0.04%
2018/11/01	5	30.65	6	30.64	30.65	-1	15,160	-0.01%
2018/10/31	0	0.00	1	30.90	31.05	-1	15,259	-0.01%
2018/10/30	2	30.15	0	0.00	30.15	2	15,259	0.01%
2018/10/29	3	29.33	5	29.67	29.95	-2	15,194	-0.01%
2018/10/26	6.2	30.24	7	30.01	30.00	-0.8	15,210	-0.01%
2018/10/24	5.2	30.65	5	30.62	30.70	0.2	15,158	0.00%
2018/10/23	5	31.55	5	31.35	31.20	0	15,026	0.00%
2018/10/22	0	0.00	6	31.80	32.20	-6	15,038	-0.04%
2018/10/19	11	31.25	0	0.00	31.25	11	15,040	0.07%
2018/10/18	0	0.00	3	32.25	32.05	-3	14,906	-0.02%
2018/10/17	8.2	31.62	22	31.97	31.55	-13.8	14,932	-0.09%
2018/10/16	40	30.96	28	30.63	31.05	12	14,994	0.08%
2018/10/15	8.3	32.55	0	0.00	32.10	8.3	14,845	0.06%
2018/10/12	1	32.50	0	0.00	33.25	1	14,868	0.01%
2018/10/11	0	0.00	3	32.45	32.35	-3	15,030	-0.02%
2018/10/09	2	35.75	0	35.75	35.85	2	14,779	0.01%
2018/10/08	12	34.61	20	34.86	35.05	-8	14,603	-0.05%
2018/10/05	1.2	34.53	0	0.00	34.50	1.2	14,624	0.01%
2018/10/04	5.2	35.00	0	0.00	35.15	5.2	14,724	0.03%
2018/10/02	0	0.00	6	35.15	35.40	-6	14,917	-0.04%
2018/10/01	6.2	34.80	0	0.00	34.80	6.2	15,055	0.04%
2018/09/28	4	35.69	0	0.00	35.70	4	15,180	0.03%
2018/09/26	0	36.00	16	35.85	36.00	-16	15,398	-0.10%
2018/09/25	13	36.25	1	36.20	36.20	12	15,450	0.08%
2018/09/21	18	36.81	15	37.01	37.40	3	15,309	0.02%
2018/09/20	18.3	36.25	12	36.25	35.80	6.3	14,943	0.04%
2018/09/19	3	36.90	11	36.99	37.00	-8	14,610	-0.05%
2018/09/18	3	36.00	4	36.15	36.15	-1	14,327	-0.01%
2018/09/13	0	0.00	4	35.50	35.65	-4	13,939	-0.03%
2018/09/12	0.2	35.35	3	36.10	35.45	-2.8	13,754	-0.02%
2018/09/11	0	0.00	1	35.00	35.45	-1	13,492	-0.01%
2018/09/10	5	34.50	5	34.90	34.50	0	13,213	0.00%
2018/09/07	5	34.30	6	34.40	34.05	-1	13,127	-0.01%
2018/09/06	5	34.70	4	34.99	34.35	1	12,986	0.01%
2018/09/05	13	35.00	3	34.95	34.70	10	12,867	0.08%
2018/09/04	1	34.50	0	0.00	34.75	1	12,655	0.01%
2018/09/03	0	0.00	6	35.28	34.60	-6	12,558	-0.05%
2018/08/31	0	0.00	3	35.55	35.75	-3	12,429	-0.02%
2018/08/30	9	35.57	6	36.34	35.70	3	12,333	0.02%
2018/08/29	2	35.70	24.4	35.72	35.70	-22.4	12,200	-0.18%
2018/08/28	11	35.75	7	36.05	35.95	4	12,067	0.03%
2018/08/27	19	35.74	12.1	35.31	35.70	6.9	11,937	0.06%
2018/08/24	16	36.20	21	35.80	36.00	-5	11,651	-0.04%
2018/08/23	6	36.30	15.2	36.77	37.25	-9.2	11,349	-0.08%
2018/08/22	1	35.20	1	34.95	35.20	0	10,837	0.00%
2018/08/21	5	32.75	22	33.68	34.05	-17	10,315	-0.16%
2018/08/16	4.2	31.95	5	32.10	32.25	-0.8	9,937	-0.01%
2018/08/15	9	32.91	0	0.00	32.25	9	9,932	0.09%
2018/08/14	1	32.65	2	32.50	32.75	-1	9,740	-0.01%
2018/08/13	1	31.70	10	31.63	31.80	-9	9,633	-0.09%
2018/08/10	5	32.00	0	0.00	31.80	5	9,675	0.05%
2018/08/09	0	0.00	5	32.20	32.10	-5	9,680	-0.05%
2018/08/07	5	32.20	0	0.00	32.00	5	9,648	0.05%
2018/08/06	0	0.00	10	31.93	32.10	-10	9,514	-0.11%
2018/08/03	0	0.00	2	31.20	31.25	-2	9,420	-0.02%
2018/08/02	5	30.75	0.4	30.75	30.75	4.6	9,391	0.05%
2018/08/01	0	0.00	1	31.90	32.30	-1	9,203	-0.01%
2018/07/30	0	32.05	13	32.07	32.15	-13	9,084	-0.14%
2018/07/27	7	32.29	0	0.00	32.25	7	9,071	0.08%
2018/07/26	3	32.85	8	32.50	32.85	-5	8,977	-0.06%
2018/07/25	8	32.36	0	0.00	32.20	8	8,997	0.09%
2018/07/24	2	32.35	0	0.00	32.65	2	9,134	0.02%
2018/07/23	2	32.15	2	33.00	32.20	0	9,000	0.00%
2018/07/20	0	32.05	0	0.00	32.20	0	8,874	0.00%
2018/07/19	4	32.26	0	0.00	31.80	4	8,652	0.05%
2018/07/18	2	33.02	2	32.85	33.25	0	8,444	0.00%
2018/07/17	0	0.00	0.2	31.85	32.00	-0.2	8,072	0.00%
2018/07/16	0	0.00	2	31.75	31.70	-2	7,960	-0.03%
2018/07/13	3	32.25	6	31.95	32.10	-3	7,921	-0.04%
2018/07/12	5	31.60	6	32.00	32.00	-1	7,804	-0.01%
2018/07/10	0	0.00	2	32.55	32.05	-2	7,440	-0.03%
2018/07/09	0	0.00	3	32.33	32.35	-3	7,233	-0.04%
2018/07/06	3	31.23	5	31.49	31.50	-2	6,964	-0.03%
2018/07/05	21	31.16	25	31.17	30.90	-4	6,686	-0.06%
2018/07/04	3	30.47	11	30.57	30.80	-8	6,554	-0.12%
2018/07/03	0	0.00	24	29.47	29.55	-24	6,348	-0.38%
2018/07/02	1	29.00	0	0.00	28.90	1	6,241	0.02%
2018/06/29	1	28.65	0	0.00	28.90	1	6,194	0.02%
2018/06/28	6	28.35	0	0.00	28.50	6	6,113	0.10%
2018/06/27	1	28.95	0	0.00	28.80	1	6,038	0.02%
2018/06/26	10	28.78	0	0.00	28.80	10	6,046	0.17%
2018/06/25	0	0.00	6	29.40	29.45	-6	5,984	-0.10%
2018/06/22	0	0.00	1	28.85	28.85	-1	5,907	-0.02%
2018/06/21	5	28.80	5	29.15	28.80	0	5,896	0.00%
2018/06/19	2	28.50	0	0.00	28.50	2	5,800	0.03%
2018/06/15	0	0.00	7	29.24	29.60	-7	5,668	-0.12%
2018/06/14	5	28.57	0	0.00	28.55	5	5,465	0.09%
2018/06/11	2	29.05	0	0.00	29.00	2	5,650	0.04%
2018/06/08	0	0.00	1	29.60	29.65	-1	5,658	-0.02%
2018/06/07	2	29.65	0	0.00	29.80	2	5,651	0.04%
2018/06/06	3	29.90	4	29.70	29.95	-1	5,608	-0.02%
2018/06/05	1	29.35	1	29.50	29.50	0	5,511	0.00%
2018/06/04	1	29.35	10	29.30	29.35	-9	5,493	-0.16%
2018/06/01	0	0.00	1.1	28.85	28.95	-1.1	5,462	-0.02%
2018/05/30	2	28.00	5	28.30	28.05	-3	5,311	-0.06%
2018/05/29	0	0.00	6	28.50	28.80	-6	5,263	-0.11%
2018/05/23	0	0.00	2	29.15	29.20	-2	5,389	-0.04%
2018/05/22	3	29.00	0	0.00	28.90	3	5,365	0.06%
2018/05/21	1	29.00	0	0.00	28.95	1	5,414	0.02%
2018/05/18	0	0.00	3	28.65	28.65	-3	5,417	-0.06%
2018/05/14	0	0.00	6	28.31	28.25	-6	6,031	-0.10%
2018/05/09	0	0.00	2	28.30	28.30	-2	6,304	-0.03%
2018/05/08	0	0.00	4	28.11	28.40	-4	6,379	-0.06%
2018/05/07	0	0.00	4	28.05	28.10	-4	6,378	-0.06%
2018/05/04	0	0.00	1	27.80	27.70	-1	6,372	-0.02%
2018/05/03	6	28.03	3	28.25	28.15	3	6,405	0.05%
2018/05/02	2	28.53	4	28.51	28.60	-2	6,429	-0.03%
2018/04/30	2	27.70	42.2	27.77	28.40	-40.2	6,402	-0.63%
2018/04/27	0	0.00	2	27.18	27.20	-2	6,267	-0.03%
2018/04/26	23	27.44	22	27.59	27.10	1	6,388	0.02%
2018/04/25	1	26.70	4	27.04	27.20	-3	6,418	-0.05%
2018/04/20	0	0.00	1	27.00	27.10	-1	6,703	-0.01%
2018/04/19	0.3	27.05	1	27.10	27.20	-0.7	6,875	-0.01%
2018/04/18	0	0.00	10	26.90	26.90	-10	6,949	-0.14%
2018/04/17	1	26.50	0	0.00	26.50	1	7,049	0.01%
2018/04/10	30	27.15	12	26.95	27.20	18	7,665	0.23%
2018/04/03	1	26.50	0	0.00	26.60	1	7,720	0.01%
2018/04/02	1	26.30	0	0.00	26.35	1	7,879	0.01%
2018/03/29	1	26.00	0	0.00	26.25	1	7,987	0.01%
2018/03/28	1	25.90	0	0.00	26.10	1	7,957	0.01%
2018/03/23	11	25.73	0	0.00	25.95	11	7,986	0.14%
2018/03/22	5	26.20	0	0.00	26.30	5	7,958	0.06%
2018/03/19	11	26.15	0	0.00	26.15	11	8,122	0.14%
2018/03/16	0	0.00	4	26.18	26.75	-4	8,054	-0.05%
2018/03/07	0	0.00	3	25.70	25.70	-3	7,878	-0.04%
2018/03/06	0	0.00	2	25.65	25.70	-2	8,037	-0.02%
2018/02/22	2	25.10	0	25.15	25.25	2	7,827	0.03%
2018/02/21	0	0.00	80	25.04	25.40	-80	7,785	-1.03%
2018/02/12	3	24.35	0	0.00	24.40	3	7,677	0.04%
2018/02/09	1	24.05	1	24.15	24.35	0	7,599	0.00%
2018/02/08	13	24.49	1	24.50	24.50	12	7,499	0.16%
2018/02/06	58	24.72	1	24.25	24.30	57	7,175	0.79%
2018/02/02	6	26.45	0	26.30	26.35	6	6,688	0.09%
2018/02/01	0.2	26.10	0	0.00	26.10	0.2	6,549	0.00%
2018/01/31	12	25.99	2	26.15	26.05	10	6,461	0.15%
2018/01/30	4	26.25	0	0.00	26.10	4	6,319	0.06%
2018/01/29	3	26.27	2	26.63	26.45	1	6,257	0.02%
2018/01/26	5.2	26.26	0	0.00	26.55	5.2	6,221	0.08%
2018/01/25	0	0.00	3	26.55	26.40	-3	6,161	-0.05%
2018/01/24	5.3	26.41	5	26.55	26.55	0.3	6,058	0.00%
2018/01/23	1	26.70	1.1	26.80	26.90	-0.1	5,930	0.00%
2018/01/22	10	26.75	0	0.00	26.70	10	5,825	0.17%
2018/01/19	3	26.85	0	0.00	26.90	3	5,699	0.05%
2018/01/18	1	26.90	1	27.00	27.00	0	5,607	0.00%
2018/01/17	0	0.00	1	26.90	26.90	-1	5,608	-0.02%
2018/01/16	10	27.15	1	26.90	27.00	9	5,569	0.16%
2018/01/15	1	27.05	0	0.00	27.30	1	5,416	0.02%
2018/01/12	1	26.90	0	0.00	26.90	1	5,306	0.02%
2018/01/11	4	26.80	2	26.70	26.75	2	5,189	0.04%
2018/01/10	0	0.00	5	26.93	27.00	-5	5,119	-0.10%
2018/01/09	0	0.00	3.7	26.67	26.75	-3.7	4,956	-0.07%
2018/01/08	7	26.76	0	0.00	26.50	7	4,872	0.14%
2018/01/05	4	26.29	8	26.37	26.65	-4	4,730	-0.08%
2018/01/04	2	26.45	0	0.00	26.35	2	4,655	0.04%
2018/01/03	0	0.00	2	26.85	26.60	-2	4,556	-0.04%
2018/01/02	18	27.17	16	26.94	26.80	2	4,448	0.04%