玉山金 (2884)-元大-南崁券商分點個股進出

台股 » 個股 » 玉山金 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

玉山金

(2884)

可現股當沖

股價
27.35
漲跌
▲0.30
漲幅
+1.11%
成交量
59,810張
產業
上市金融類股
3213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

玉山金 (2884)籌碼相關－元大-南崁券商分點個股進出

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

元大-南崁券商分點個股進出
元大-南崁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
2024/11/21	1.1	26.91	0	0.00	27.35	1.1	21,646	0.00%
2024/11/20	0	0.00	2	27.10	27.05	-2	20,916	-0.01%
2024/11/19	3	26.95	0	0.00	27.10	3	19,862	0.02%
2024/11/18	2	26.88	0	0.00	27.15	2	18,827	0.01%
2024/11/15	1	26.95	0	0.00	26.85	1	18,125	0.01%
2024/11/14	12.3	26.80	0	0.00	26.70	12.3	17,992	0.07%
2024/11/13	10.3	27.00	0	27.05	27.10	10.3	17,725	0.06%
2024/11/12	6.8	27.04	0	27.20	27.15	6.7	17,893	0.04%
2024/11/11	2	27.50	0	27.50	27.45	2	17,642	0.01%
2024/11/08	4	27.40	0.6	27.45	27.45	3.4	17,939	0.02%
2024/11/07	2	27.23	3	27.53	27.40	-1	18,494	-0.01%
2024/11/06	10.1	27.17	1.4	27.33	27.05	8.8	18,659	0.05%
2024/11/05	1.1	27.25	0	0.00	27.30	1.1	18,890	0.01%
2024/11/04	1	27.35	0.8	27.35	27.35	0.2	19,382	0.00%
2024/11/01	9.2	26.45	0	0.00	26.85	9.2	20,312	0.05%
2024/10/30	5	27.22	1	27.35	27.40	4	20,091	0.02%
2024/10/29	5.3	27.22	0.4	27.25	27.30	4.9	20,367	0.02%
2024/10/28	8.2	27.58	0	0.00	27.50	8.2	20,578	0.04%
2024/10/25	1	27.70	0	0.00	27.65	1	21,092	0.00%
2024/10/24	4.4	27.79	0	0.00	27.85	4.4	21,866	0.02%
2024/10/23	56	27.91	4.1	28.00	27.90	51.9	23,000	0.23%
2024/10/21	5	28.26	0	0.00	28.15	5	24,287	0.02%
2024/10/18	2	28.75	10.7	28.72	28.80	-8.7	24,720	-0.04%
2024/10/15	0	0.00	6.3	28.44	28.65	-6.3	26,109	-0.02%
2024/10/14	0.4	28.25	0.8	28.10	28.30	-0.5	26,307	0.00%
2024/10/11	0.6	28.23	3.1	28.15	28.15	-2.5	26,491	-0.01%
2024/10/09	0	0.00	0.4	28.00	28.05	-0.4	26,719	0.00%
2024/10/08	2	27.80	0	0.00	27.95	2	26,967	0.01%
2024/10/07	2	27.80	4	28.10	28.10	-2	27,092	-0.01%
2024/10/04	3.3	27.83	4	28.10	28.00	-0.7	27,123	0.00%
2024/10/01	2	28.55	0.6	28.30	28.65	1.4	26,858	0.01%
2024/09/27	0.1	28.35	2	28.40	28.30	-1.9	27,077	-0.01%
2024/09/26	0.1	28.55	5	28.63	28.65	-4.9	26,996	-0.02%
2024/09/25	0.9	28.60	6	28.61	28.50	-5.1	26,988	-0.02%
2024/09/24	0	28.40	37.6	28.47	28.50	-37.5	27,074	-0.14%
2024/09/23	2	28.35	11	28.31	28.40	-9	27,230	-0.03%
2024/09/20	2.5	28.12	14.1	28.09	28.20	-11.6	27,312	-0.04%
2024/09/19	1	27.80	11	27.88	27.85	-10	27,240	-0.04%
2024/09/18	0.1	27.80	0	0.00	27.85	0.1	27,325	0.00%
2024/09/16	0.9	27.71	0	27.80	27.70	0.9	27,622	0.00%
2024/09/13	0	0.00	4	27.73	27.80	-4	27,818	-0.01%
2024/09/12	4.7	27.68	0.1	27.65	27.70	4.6	28,295	0.02%
2024/09/11	0.1	27.75	0	0.00	27.60	0.1	28,398	0.00%
2024/09/10	1	27.90	87	27.95	27.95	-86	28,441	-0.30%
2024/09/09	1.4	27.22	4	27.50	27.90	-2.6	28,254	-0.01%
2024/09/06	2	27.30	18.5	27.35	27.50	-16.5	28,154	-0.06%
2024/09/05	1	27.45	0	0.00	27.30	1	28,213	0.00%
2024/09/04	11.6	27.11	0	0.00	27.25	11.6	28,333	0.04%
2024/09/03	1.2	27.84	0.2	27.90	27.65	1	28,137	0.00%
2024/09/02	1	28.10	2	28.20	28.10	-1	28,285	0.00%
2024/08/30	1.1	28.00	5	28.07	28.20	-3.9	28,505	-0.01%
2024/08/29	0	27.90	3.2	27.90	27.95	-3.2	28,306	-0.01%
2024/08/28	0.5	27.90	1	27.75	27.85	-0.5	28,804	0.00%
2024/08/26	0.1	27.80	2	27.60	27.90	-1.9	30,998	-0.01%
2024/08/23	1.1	27.21	1	27.35	27.40	0.2	31,165	0.00%
2024/08/22	1	27.20	5.1	27.30	27.40	-4.1	31,283	-0.01%
2024/08/21	5.1	27.15	0.8	27.35	27.35	4.3	31,623	0.01%
2024/08/20	0	0.00	12	27.29	27.30	-12	31,956	-0.04%
2024/08/19	1.1	27.30	2	27.25	27.15	-0.9	32,949	0.00%
2024/08/16	1	27.05	1	27.15	27.30	0	33,710	0.00%
2024/08/15	6.3	26.85	1.1	26.92	26.70	5.2	34,426	0.02%
2024/08/14	0.1	27.13	6	27.34	27.25	-6	35,510	-0.02%
2024/08/13	1	26.75	0.5	26.90	26.80	0.5	36,429	0.00%
2024/08/12	0	0.00	4	27.15	27.00	-4	36,545	-0.01%
2024/08/09	0	26.75	4	26.70	26.65	-4	36,425	-0.01%
2024/08/08	12.7	25.89	0	0.00	25.80	12.7	36,014	0.04%
2024/08/07	7	25.72	1	25.90	25.90	6	35,903	0.02%
2024/08/06	5.3	25.55	11	25.98	25.75	-5.8	35,931	-0.02%
2024/08/05	70.1	25.42	10.4	25.03	25.35	59.7	35,513	0.17%
2024/08/02	8.2	26.29	31.6	26.24	26.45	-23.4	34,697	-0.07%
2024/08/01	4	26.58	0	0.00	26.65	4	34,521	0.01%
2024/07/31	6.1	26.61	1	26.50	26.55	5.1	34,624	0.01%
2024/07/30	77.6	26.46	62.2	26.34	26.25	15.4	34,344	0.04%
2024/07/29	17.2	26.78	2	26.80	26.70	15.2	33,901	0.04%
2024/07/26	118	27.11	7.7	26.85	27.00	110.3	33,348	0.33%	大買/鉅額交易
2024/07/23	2	29.75	3	30.00	29.80	-1	32,615	0.00%
2024/07/22	12.4	29.68	7.7	29.71	29.70	4.8	31,924	0.01%
2024/07/19	10.2	30.17	2.1	30.16	30.25	8.1	31,416	0.03%
2024/07/18	1	30.20	5.1	30.55	30.45	-4.1	30,911	-0.01%
2024/07/17	0	0.00	108	30.00	30.05	-108	30,308	-0.36%	大賣/鉅額交易
2024/07/16	1	29.85	0	0.00	30.00	1	29,926	0.00%
2024/07/15	2	29.80	76.7	29.90	30.00	-74.7	29,944	-0.25%
2024/07/12	4	29.85	13.7	29.84	29.90	-9.7	29,800	-0.03%
2024/07/11	5.2	29.61	31.6	29.85	29.85	-26.4	29,938	-0.09%
2024/07/10	4.2	29.49	0.1	29.50	29.60	4.1	30,359	0.01%
2024/07/09	4	29.28	1	29.25	29.25	3	30,202	0.01%
2024/07/08	0.1	29.10	0	0.00	29.25	0.1	30,075	0.00%
2024/07/05	2	29.25	1.4	29.21	29.25	0.7	29,962	0.00%
2024/07/04	0	0.00	1.2	29.18	29.25	-1.2	30,026	0.00%
2024/07/03	0.9	29.00	2	29.00	29.05	-1.1	29,942	0.00%
2024/07/02	70	28.65	0.2	28.70	28.75	69.8	29,776	0.23%
2024/07/01	1.2	28.62	2	28.55	28.75	-0.8	30,048	0.00%
2024/06/28	0.3	28.80	3	28.82	28.55	-2.7	30,067	-0.01%
2024/06/27	10	28.50	0.2	28.60	28.60	9.8	29,873	0.03%
2024/06/26	4.3	28.80	0	0.00	28.80	4.3	29,720	0.01%
2024/06/25	0	0.00	2.2	29.05	29.10	-2.2	29,742	-0.01%
2024/06/24	0.2	28.85	4.4	28.76	29.00	-4.3	29,648	-0.01%
2024/06/21	1.2	28.94	1.1	28.95	28.90	0.1	29,922	0.00%
2024/06/20	1.6	28.91	1.1	28.90	29.00	0.5	29,718	0.00%
2024/06/19	9	28.88	11	28.97	28.95	-2	29,989	-0.01%
2024/06/18	0.1	28.75	5.7	28.84	28.85	-5.6	29,873	-0.02%
2024/06/17	5	28.74	0	0.00	28.70	5	29,953	0.02%
2024/06/14	3.7	28.71	0	0.00	28.75	3.7	30,207	0.01%
2024/06/13	2	28.90	6.5	28.80	28.70	-4.5	30,815	-0.01%
2024/06/12	0	0.00	11	28.79	28.75	-11	31,291	-0.04%
2024/06/11	0	0.00	1.2	28.63	28.60	-1.2	31,762	0.00%
2024/06/07	4.2	28.93	1.1	28.89	28.95	3.1	31,721	0.01%
2024/06/06	10	28.75	3.3	28.82	28.85	6.7	31,698	0.02%
2024/06/04	1.4	28.24	0	0.00	28.35	1.4	31,708	0.00%
2024/06/03	1	28.55	0	0.00	28.60	1	31,681	0.00%
2024/05/31	2	28.65	84.1	28.76	28.60	-82.1	31,204	-0.26%
2024/05/30	5	27.76	0	0.00	27.70	5	29,475	0.02%
2024/05/29	15.1	28.10	0.4	28.30	27.90	14.7	29,317	0.05%
2024/05/28	4	28.45	1.7	28.46	28.40	2.3	29,067	0.01%
2024/05/27	3	28.28	6.1	28.56	28.65	-3.1	29,542	-0.01%
2024/05/24	16.8	28.29	0	0.00	28.30	16.8	29,801	0.06%
2024/05/23	1.5	28.25	0	0.00	28.65	1.5	29,765	0.01%
2024/05/22	59.3	28.56	3	28.65	28.50	56.3	28,969	0.19%
2024/05/21	13.8	28.96	0.1	28.55	28.85	13.7	28,352	0.05%
2024/05/20	3.5	29.28	18.9	29.29	29.40	-15.4	27,499	-0.06%
2024/05/17	2	28.95	22.6	28.72	29.00	-20.6	26,294	-0.08%
2024/05/16	0	0.00	5.6	28.29	28.30	-5.6	25,180	-0.02%
2024/05/15	6.4	28.00	5	28.20	28.00	1.4	24,945	0.01%
2024/05/14	1.3	28.05	0	0.00	27.90	1.3	25,005	0.01%
2024/05/13	8.2	28.25	2	28.40	28.30	6.2	25,333	0.02%
2024/05/10	2	28.38	23.6	28.32	28.50	-21.6	25,250	-0.09%
2024/05/09	6.3	27.99	4	27.96	27.90	2.3	25,063	0.01%
2024/05/08	6.1	28.19	10	28.13	28.25	-3.9	24,971	-0.02%
2024/05/07	0	0.00	32.5	28.15	28.20	-32.5	24,922	-0.13%
2024/05/06	3.4	27.96	0.2	28.00	28.10	3.2	24,685	0.01%
2024/05/03	5.2	27.56	0	0.00	27.60	5.2	24,200	0.02%
2024/05/02	7.4	27.60	6	27.64	27.45	1.4	24,077	0.01%
2024/04/30	3	27.57	0	0.00	27.40	3	24,007	0.01%
2024/04/29	10	27.42	3.2	27.40	27.65	6.8	23,856	0.03%
2024/04/26	1	27.10	0	0.00	27.10	1	23,407	0.00%
2024/04/25	0.1	27.05	3	27.05	27.15	-2.9	23,519	-0.01%
2024/04/24	0.2	27.25	9.2	27.25	27.05	-9	23,463	-0.04%
2024/04/23	0	0.00	9.1	27.25	27.20	-9.1	23,582	-0.04%
2024/04/22	0	0.00	4.3	26.97	27.05	-4.3	23,508	-0.02%
2024/04/19	18	26.51	3.5	26.59	26.55	14.5	23,286	0.06%
2024/04/18	0	0.00	22	26.76	27.00	-22	22,782	-0.10%
2024/04/17	0.4	26.38	4	26.41	26.50	-3.6	22,603	-0.02%
2024/04/16	17.3	26.56	6.3	26.71	26.30	11	22,238	0.05%
2024/04/15	1	27.05	3	27.08	27.05	-2	21,578	-0.01%
2024/04/12	1.5	27.07	0	0.00	27.10	1.5	21,487	0.01%
2024/04/11	4.9	27.17	2	27.15	27.25	2.9	21,342	0.01%
2024/04/10	5	27.25	14	27.15	27.15	-9	21,272	-0.04%
2024/04/09	8.1	27.19	0.6	27.10	27.30	7.6	21,201	0.04%
2024/04/08	8.2	27.07	6.2	26.95	27.15	2	21,091	0.01%
2024/04/03	8.1	26.98	0	0.00	26.90	8.1	20,964	0.04%
2024/04/02	6	27.22	3.2	27.20	27.30	2.8	20,732	0.01%
2024/04/01	0	27.25	0	0.00	27.35	0	20,725	0.00%
2024/03/29	1	27.05	66.1	27.15	27.25	-65.1	20,636	-0.32%
2024/03/28	1	27.20	16	27.15	27.15	-15	20,438	-0.07%
2024/03/27	4	27.11	0	0.00	27.20	4	20,255	0.02%
2024/03/26	3	27.20	4.3	27.24	27.35	-1.3	20,157	-0.01%
2024/03/25	2.2	27.03	0	0.00	27.05	2.2	19,831	0.01%
2024/03/22	4.1	27.05	0	0.00	27.10	4.1	19,769	0.02%
2024/03/21	0.6	26.74	13.4	26.77	26.75	-12.8	19,355	-0.07%
2024/03/20	15.5	26.47	17	26.53	26.50	-1.5	19,372	-0.01%
2024/03/19	7	26.55	1.3	26.41	26.55	5.7	19,384	0.03%
2024/03/18	1.5	26.57	6	26.71	26.50	-4.5	19,138	-0.02%
2024/03/15	3	26.00	3	26.15	26.20	0	18,545	0.00%
2024/03/14	0	0.00	9.1	25.96	26.05	-9.1	17,906	-0.05%
2024/03/13	0	0.00	2.2	25.69	25.70	-2.2	17,429	-0.01%
2024/03/12	6	25.54	2	25.55	25.65	4	17,248	0.02%
2024/03/11	0	0.00	2.3	25.38	25.50	-2.3	17,255	-0.01%
2024/03/08	1.1	25.26	11	25.35	25.30	-9.9	17,111	-0.06%
2024/03/06	2.4	25.39	42.4	25.35	25.40	-40	16,754	-0.24%
2024/03/05	3.4	25.35	10.7	25.35	25.30	-7.3	17,078	-0.04%
2024/03/04	2.1	25.35	0	0.00	25.35	2.1	17,106	0.01%
2024/03/01	30.5	25.20	4.7	25.27	25.35	25.8	17,143	0.15%
2024/02/29	24	25.28	5.5	25.28	25.25	18.5	17,045	0.11%
2024/02/27	2.5	25.02	8	25.03	25.10	-5.5	16,349	-0.03%
2024/02/26	15.3	24.35	1.6	24.40	24.35	13.7	15,680	0.09%
2024/02/23	9	24.49	9	24.55	24.40	0	15,393	0.00%
2024/02/22	12.4	24.64	0	0.00	24.50	12.4	15,548	0.08%
2024/02/21	5	24.70	0	0.00	24.65	5	15,462	0.03%
2024/02/20	1	24.85	0	0.00	24.75	1	15,474	0.01%
2024/02/19	12	24.73	2.4	24.75	24.80	9.6	15,942	0.06%
2024/02/16	13	24.62	0	0.00	24.65	13	16,164	0.08%
2024/02/15	3	24.65	0	0.00	24.65	3	16,245	0.02%
2024/02/05	19.7	24.52	1	24.50	24.50	18.7	16,018	0.12%
2024/02/02	5	24.75	0	0.00	24.85	5	15,635	0.03%
2024/02/01	1	24.80	1	24.90	24.90	0	15,583	0.00%
2024/01/31	1.3	24.80	0	0.00	24.75	1.3	15,622	0.01%
2024/01/30	12.4	24.80	19	24.95	24.75	-6.6	15,642	-0.04%
2024/01/29	2	24.90	0	0.00	25.00	2	15,754	0.01%
2024/01/26	2.6	24.83	3.1	24.91	24.85	-0.5	15,870	0.00%
2024/01/25	2	24.60	2	24.68	24.65	0	15,891	0.00%
2024/01/24	6.2	24.59	1	24.65	24.65	5.2	15,832	0.03%
2024/01/23	5	24.55	6	24.68	24.65	-1	15,780	-0.01%
2024/01/22	0	24.60	0	0.00	24.55	0	15,738	0.00%
2024/01/19	1.2	24.71	2	24.70	24.70	-0.8	15,569	-0.01%
2024/01/18	3.1	24.67	1.2	24.63	24.55	1.9	15,506	0.01%
2024/01/17	14.6	24.71	0	0.00	24.60	14.6	15,396	0.09%
2024/01/16	22.2	25.02	2	25.03	25.00	20.2	15,148	0.13%
2024/01/15	1	25.40	2	25.35	25.40	-1	14,957	-0.01%
2024/01/12	5.1	25.31	0	0.00	25.35	5.1	15,170	0.03%
2024/01/10	0	0.00	0.1	25.50	25.40	-0.1	15,145	0.00%
2024/01/09	1	25.60	0	0.00	25.50	1	15,226	0.01%
2024/01/08	2	25.85	0	0.00	25.80	2	15,229	0.01%
2024/01/04	0.2	25.60	0	0.00	25.70	0.2	15,318	0.00%
2024/01/03	0	0.00	0.5	25.60	25.60	-0.5	15,632	0.00%
2024/01/02	1.2	25.80	13.9	25.76	25.90	-12.7	15,580	-0.08%
2023/12/29	1.2	25.78	0	0.00	25.80	1.2	15,639	0.01%
2023/12/28	0	0.00	7.8	25.77	25.80	-7.8	15,982	-0.05%
2023/12/27	0	0.00	14.4	25.66	25.70	-14.4	15,958	-0.09%
2023/12/26	0.2	25.40	1	25.45	25.50	-0.8	15,869	-0.01%
2023/12/25	3.4	25.31	0	0.00	25.35	3.4	15,844	0.02%
2023/12/22	0.1	25.35	0	0.00	25.40	0.1	15,902	0.00%
2023/12/21	5	25.31	0	0.00	25.40	5	15,928	0.03%
2023/12/20	1	25.40	0	0.00	25.40	1	15,837	0.01%
2023/12/19	0	0.00	5.3	25.44	25.50	-5.3	15,759	-0.03%
2023/12/18	5	25.57	0.1	25.55	25.65	4.9	15,928	0.03%
2023/12/15	0.1	25.70	13	25.75	25.70	-12.9	16,006	-0.08%
2023/12/14	1.1	25.74	17.2	25.70	25.75	-16.1	15,631	-0.10%
2023/12/13	1	25.35	5.5	25.41	25.45	-4.5	15,320	-0.03%
2023/12/12	3	25.45	5	25.60	25.50	-2	15,780	-0.01%
2023/12/11	2	25.50	0	0.00	25.60	2	15,935	0.01%
2023/12/08	0	25.55	5	25.65	25.60	-5	15,933	-0.03%
2023/12/07	1	25.45	0	0.00	25.50	1	15,995	0.01%
2023/12/05	5	25.25	15.1	25.30	25.45	-10.1	15,903	-0.06%
2023/12/04	11	25.20	10.2	25.25	25.25	0.8	15,964	0.01%
2023/12/01	4	25.29	0	0.00	25.25	4	16,050	0.02%
2023/11/30	2	25.55	0	0.00	25.60	2	15,938	0.01%
2023/11/29	2	25.65	2	25.67	25.55	0	15,390	0.00%
2023/11/28	1	25.60	4.2	25.44	25.70	-3.2	15,247	-0.02%
2023/11/27	2	25.40	0	0.00	25.35	2	15,485	0.01%
2023/11/24	1.1	25.40	1	25.50	25.50	0.1	15,446	0.00%
2023/11/22	2	25.55	5.1	25.60	25.50	-3.1	15,421	-0.02%
2023/11/21	0	0.00	37.9	25.36	25.70	-37.9	15,392	-0.25%
2023/11/17	0	0.00	2.4	25.06	25.15	-2.4	15,128	-0.02%
2023/11/16	0	0.00	10	24.89	25.15	-10	15,028	-0.07%
2023/11/15	0	0.00	4	24.59	24.60	-4	14,492	-0.03%
2023/11/14	1	24.45	0	0.00	24.50	1	14,218	0.01%
2023/11/13	0	0.00	2	24.50	24.50	-2	14,179	-0.01%
2023/11/10	0.2	24.55	6.1	24.50	24.50	-5.9	14,489	-0.04%
2023/11/09	0	0.00	10	24.50	24.45	-10	14,577	-0.07%
2023/11/08	2.2	24.48	0	24.55	24.55	2.2	14,809	0.01%
2023/11/07	8	24.40	5.1	24.48	24.50	2.9	14,679	0.02%
2023/11/06	0	0.00	9.3	24.52	24.55	-9.3	14,703	-0.06%
2023/11/03	0.1	24.35	8.8	24.32	24.35	-8.7	14,523	-0.06%
2023/11/02	0	0.00	5.3	24.11	24.15	-5.3	14,579	-0.04%
2023/11/01	2.2	23.85	1	23.95	23.85	1.2	14,552	0.01%
2023/10/31	2	23.80	0	0.00	23.85	2	14,678	0.01%
2023/10/30	1	23.80	0	0.00	23.85	1	14,894	0.01%
2023/10/26	2.1	23.83	0.1	23.95	23.80	2	15,070	0.01%
2023/10/25	4.2	23.96	0	0.00	23.95	4.2	15,050	0.03%
2023/10/24	6.3	23.95	0	0.00	23.95	6.3	15,626	0.04%
2023/10/23	1.1	23.96	0.5	24.05	24.05	0.6	16,228	0.00%
2023/10/20	9.5	24.01	0	0.00	24.00	9.5	16,482	0.06%
2023/10/19	1	24.30	0.1	24.35	24.20	0.9	16,384	0.01%
2023/10/18	5	24.57	0.2	24.55	24.50	4.8	16,613	0.03%
2023/10/17	2.9	24.63	0	0.00	24.70	2.9	16,772	0.02%
2023/10/16	6	24.65	0	0.00	24.70	6	16,846	0.04%
2023/10/13	0.1	24.60	1.3	24.61	24.65	-1.2	16,874	-0.01%
2023/10/12	4	24.60	1.6	24.55	24.75	2.4	17,048	0.01%
2023/10/11	40.2	24.45	5.2	24.50	24.60	35	17,071	0.21%
2023/10/06	0	24.15	0.3	24.20	24.20	-0.2	16,857	0.00%
2023/10/05	1.3	23.96	0	0.00	24.00	1.3	16,946	0.01%
2023/10/04	24.5	23.84	0	0.00	23.80	24.5	16,918	0.15%
2023/10/03	3.3	24.10	1.1	24.11	24.10	2.2	16,657	0.01%
2023/10/02	5	24.25	0	0.00	24.15	5	16,730	0.03%
2023/09/28	0.1	24.25	0	0.00	24.25	0.1	17,234	0.00%
2023/09/27	3.1	24.10	0	0.00	24.15	3.1	17,375	0.02%
2023/09/26	5.4	24.23	0.1	24.25	24.15	5.3	17,441	0.03%
2023/09/25	2.3	24.29	0	0.00	24.30	2.3	17,418	0.01%
2023/09/22	2.2	24.06	0	0.00	24.10	2.2	17,676	0.01%
2023/09/21	5.5	24.16	0	0.00	24.05	5.5	17,755	0.03%
2023/09/20	7.2	24.36	0	0.00	24.35	7.2	17,558	0.04%
2023/09/19	0	24.50	0.4	24.50	24.45	-0.4	17,476	0.00%
2023/09/18	3.2	24.40	0.5	24.40	24.45	2.7	17,648	0.02%
2023/09/15	10.1	24.42	3	24.47	24.40	7.1	17,710	0.04%
2023/09/14	1	24.75	0.4	24.70	24.80	0.6	17,220	0.00%
2023/09/13	0.1	24.30	1.8	24.35	24.30	-1.7	17,044	-0.01%
2023/09/12	0.1	24.20	2	24.10	24.25	-1.9	17,281	-0.01%
2023/09/11	1.1	24.11	20.2	24.15	24.15	-19.1	17,201	-0.11%
2023/09/08	4	24.20	0	0.00	24.20	4	17,161	0.02%
2023/09/07	15.6	24.22	0	0.00	24.20	15.6	17,201	0.09%
2023/09/06	4	24.43	0.2	24.50	24.35	3.8	17,154	0.02%
2023/09/05	6.1	24.50	0	0.00	24.50	6.1	17,051	0.04%
2023/09/04	5	24.61	0	0.00	24.60	5	17,088	0.03%
2023/09/01	5	24.58	0	0.00	24.55	5	17,206	0.03%
2023/08/31	15.9	24.72	0	0.00	24.45	15.9	17,334	0.09%
2023/08/30	10	24.85	0.1	24.85	24.80	9.9	17,105	0.06%
2023/08/29	6	24.58	0.1	24.65	24.60	5.9	17,267	0.03%
2023/08/28	0.2	24.65	8.1	24.49	24.50	-7.9	17,312	-0.05%
2023/08/25	4.1	24.38	0	0.00	24.35	4.1	17,853	0.02%
2023/08/24	7.7	24.41	5	24.40	24.40	2.7	17,935	0.01%
2023/08/23	0	24.60	0.2	24.65	24.55	-0.2	17,763	0.00%
2023/08/22	0.5	24.78	0	0.00	24.65	0.5	17,798	0.00%
2023/08/21	0	0.00	1	24.85	24.85	-1	17,833	-0.01%
2023/08/18	2.7	24.63	1	24.55	24.60	1.7	17,896	0.01%
2023/08/17	7.2	24.46	1	24.60	24.50	6.2	17,943	0.03%
2023/08/16	6.9	24.59	3	24.62	24.55	3.8	17,968	0.02%
2023/08/15	10.2	25.08	3	25.20	25.00	7.2	18,074	0.04%
2023/08/14	8	25.40	13	25.36	25.35	-5	18,157	-0.03%
2023/08/11	31	25.70	0	0.00	25.70	31	18,303	0.17%
2023/08/10	5	25.75	6	25.80	25.85	-1	18,654	-0.01%
2023/08/08	10.8	25.65	0	0.00	25.60	10.8	18,629	0.06%
2023/08/07	0	25.75	1	25.70	25.75	-1	18,521	-0.01%
2023/08/04	5	25.60	0	0.00	25.55	5	19,029	0.03%
2023/08/02	7.3	25.64	0	0.00	25.65	7.3	19,034	0.04%
2023/08/01	2	25.90	0.2	26.00	25.95	1.8	18,926	0.01%
2023/07/31	2.5	25.91	1	26.00	25.85	1.5	18,911	0.01%
2023/07/28	7.4	25.95	14.3	26.00	25.95	-6.9	18,840	-0.04%
2023/07/27	47.3	25.97	0.7	26.00	26.00	46.6	19,073	0.24%
2023/07/26	4	26.83	22.9	26.86	26.95	-18.9	18,746	-0.10%
2023/07/25	0	0.00	6.1	26.47	26.55	-6.1	18,198	-0.03%
2023/07/24	0	0.00	6	26.30	26.25	-6	17,976	-0.03%
2023/07/21	0	0.00	0.6	26.54	26.45	-0.6	17,922	0.00%
2023/07/20	12	26.50	7.1	26.46	26.60	4.9	17,686	0.03%
2023/07/19	0	0.00	7	26.39	26.45	-7	17,536	-0.04%
2023/07/18	4	26.45	2.7	26.41	26.45	1.3	17,454	0.01%
2023/07/17	2.4	26.22	63	26.29	26.45	-60.6	17,439	-0.35%
2023/07/14	15	26.05	7.5	26.20	26.30	7.5	17,330	0.04%
2023/07/13	1	26.00	11	26.02	26.00	-10	17,212	-0.06%
2023/07/12	5	25.70	18	25.75	25.95	-13	17,202	-0.08%
2023/07/11	1	25.60	4	25.70	25.80	-3	17,178	-0.02%
2023/07/10	1.1	25.31	0.1	25.50	25.45	1	17,133	0.01%
2023/07/07	1.5	25.44	2	25.55	25.55	-0.5	17,090	0.00%
2023/07/06	22.2	25.95	0	0.00	25.80	22.2	17,046	0.13%
2023/07/05	0	0.00	17.3	26.15	26.15	-17.3	16,503	-0.10%
2023/07/04	15.1	25.95	18	26.02	26.05	-2.9	16,516	-0.02%
2023/06/30	0	0.00	18.1	26.10	26.05	-18.1	17,383	-0.10%
2023/06/29	16	25.95	8	25.95	25.95	8	17,356	0.05%
2023/06/28	2	26.10	0	0.00	26.10	2	17,343	0.01%
2023/06/27	2	26.23	5.7	26.17	26.20	-3.7	17,375	-0.02%
2023/06/26	0	0.00	4	26.38	26.35	-4	17,445	-0.02%
2023/06/21	0	0.00	10	26.33	26.40	-10	17,372	-0.06%
2023/06/20	1	26.20	0.6	26.30	26.30	0.4	17,509	0.00%
2023/06/19	0	0.00	2	26.15	26.30	-2	17,602	-0.01%
2023/06/16	1	26.20	1	26.25	26.20	0	17,763	0.00%
2023/06/15	0.6	26.20	4.3	26.20	26.25	-3.8	17,695	-0.02%
2023/06/14	1	26.25	1.5	26.19	26.25	-0.5	18,005	0.00%
2023/06/13	0.4	26.30	7.2	26.31	26.30	-6.8	18,799	-0.04%
2023/06/12	6.2	26.26	3	26.30	26.20	3.2	18,972	0.02%
2023/06/09	0	0.00	1	26.60	26.50	-1	19,209	-0.01%
2023/06/08	0	0.00	1	26.55	26.60	-1	19,690	-0.01%
2023/06/07	0	0.00	5.1	26.55	26.70	-5.1	20,013	-0.03%
2023/06/06	0	0.00	10.9	26.64	26.55	-10.9	20,186	-0.05%
2023/06/05	6	26.28	0	0.00	26.35	6	20,288	0.03%
2023/06/02	1.9	26.00	11.1	26.05	26.00	-9.2	20,283	-0.05%
2023/06/01	2	25.90	6	25.89	25.85	-4	20,341	-0.02%
2023/05/31	0.1	25.95	29	25.90	25.90	-28.9	20,433	-0.14%
2023/05/29	0	0.00	25	25.85	25.80	-25	20,295	-0.12%
2023/05/26	0.8	25.80	0	0.00	25.75	0.8	21,019	0.00%
2023/05/25	3	25.88	5	25.85	25.80	-2	21,338	-0.01%
2023/05/24	0.1	25.95	1	26.00	26.10	-0.9	21,844	0.00%
2023/05/23	0	26.10	2	26.15	26.10	-2	24,309	-0.01%
2023/05/22	8	26.22	0	0.00	26.20	8	24,670	0.03%
2023/05/19	5	26.10	39.7	26.22	26.30	-34.7	24,822	-0.14%
2023/05/18	19	25.95	19	25.98	26.00	0	24,535	0.00%
2023/05/17	0	0.00	26.8	25.86	25.90	-26.8	24,518	-0.11%
2023/05/16	0	25.65	3.2	25.58	25.70	-3.2	24,504	-0.01%
2023/05/15	0.3	25.20	2.8	25.28	25.30	-2.5	24,649	-0.01%
2023/05/12	0.1	25.30	5	25.25	25.25	-4.9	24,732	-0.02%
2023/05/11	7	25.39	0.6	25.35	25.45	6.4	24,717	0.03%
2023/05/10	26	25.47	3.6	25.40	25.50	22.4	24,967	0.09%
2023/05/09	0.9	25.00	1.5	25.02	25.05	-0.6	24,612	0.00%
2023/05/08	3	25.00	2	25.00	24.95	1	24,684	0.00%
2023/05/05	33	24.89	11.1	24.91	24.95	21.9	24,564	0.09%
2023/05/04	3.1	24.87	6	24.85	24.90	-2.9	24,734	-0.01%
2023/05/03	13.3	24.74	29.4	24.74	24.80	-16.1	24,849	-0.06%
2023/05/02	3.1	24.67	12.9	24.56	24.90	-9.9	25,028	-0.04%
2023/04/27	10.7	24.76	0	0.00	24.80	10.7	25,915	0.04%
2023/04/25	0.1	24.95	1	24.85	24.95	-0.9	26,059	0.00%
2023/04/24	4	24.88	2	25.00	25.00	2	26,186	0.01%
2023/04/21	7.4	24.79	4	24.85	24.85	3.4	26,318	0.01%
2023/04/20	4.1	24.90	1	24.95	24.90	3.1	26,408	0.01%
2023/04/19	13	25.03	1	25.10	25.05	12	26,893	0.04%
2023/04/18	2.1	25.20	1	25.25	25.30	1.1	26,824	0.00%
2023/04/17	7	25.12	6.2	25.16	25.25	0.8	26,845	0.00%
2023/04/14	1	25.40	0	0.00	25.45	1	26,928	0.00%
2023/04/12	1.1	25.11	0	0.00	25.30	1.1	26,846	0.00%
2023/04/11	0	0.00	7	25.13	25.25	-7	26,870	-0.03%
2023/04/10	0.2	25.04	0	0.00	25.00	0.2	26,754	0.00%
2023/04/07	4.2	24.99	15	25.03	25.00	-10.8	26,718	-0.04%
2023/04/06	6.5	25.45	6	25.54	25.45	0.5	26,524	0.00%
2023/03/31	1.4	25.15	8	25.23	25.30	-6.6	25,953	-0.03%
2023/03/30	2	24.95	0	0.00	25.00	2	25,577	0.01%
2023/03/29	2	24.90	8	24.91	24.90	-6	25,366	-0.02%
2023/03/28	1	24.75	12	24.80	24.80	-11	25,574	-0.04%
2023/03/27	0.9	24.75	26.5	24.70	24.70	-25.6	25,631	-0.10%
2023/03/24	2	24.55	4	24.64	24.70	-2	25,780	-0.01%
2023/03/23	0.3	24.58	5	24.55	24.65	-4.7	25,780	-0.02%
2023/03/22	0	0.00	10	24.20	24.45	-10	25,746	-0.04%
2023/03/21	3	23.98	0	0.00	23.95	3	25,969	0.01%
2023/03/20	2.3	23.66	2	23.65	23.75	0.3	25,940	0.00%
2023/03/17	6.7	23.79	3.1	23.77	23.70	3.6	25,820	0.01%
2023/03/16	44.2	23.60	2	23.60	23.55	42.2	25,737	0.16%
2023/03/15	6.8	24.10	38	24.10	24.00	-31.2	25,346	-0.12%
2023/03/14	11.3	24.09	1.1	24.11	24.05	10.2	25,227	0.04%
2023/03/13	16.1	24.24	1	24.25	24.35	15.1	24,999	0.06%
2023/03/10	17.1	24.63	0.2	24.65	24.55	16.9	24,830	0.07%
2023/03/09	6.2	24.86	0	0.00	24.85	6.2	24,730	0.03%
2023/03/07	0.7	24.99	0	0.00	25.00	0.7	25,186	0.00%
2023/03/06	5.1	24.76	13.3	24.76	24.85	-8.2	25,275	-0.03%
2023/03/03	2	24.70	7	24.74	24.65	-5	25,394	-0.02%
2023/03/02	2	24.65	2.6	24.72	24.70	-0.6	25,413	0.00%
2023/03/01	4	24.78	9	24.80	24.80	-5	25,464	-0.02%
2023/02/24	3.5	24.92	9	24.91	24.95	-5.5	25,274	-0.02%
2023/02/23	8	24.95	3	24.92	24.95	5	24,712	0.02%
2023/02/22	13.7	24.73	50	24.72	24.90	-36.4	24,520	-0.15%
2023/02/21	123.7	24.67	38.4	24.73	24.75	85.3	24,211	0.35%	大買/
2023/02/20	5.1	25.94	13.6	25.94	26.00	-8.6	22,032	-0.04%
2023/02/17	26	25.36	12	25.36	25.40	14	22,020	0.06%
2023/02/16	4	25.15	1	25.22	25.10	3	22,302	0.01%
2023/02/15	2.1	25.10	5.6	25.18	25.05	-3.5	22,859	-0.02%
2023/02/14	8	25.26	2.4	25.29	25.25	5.6	22,744	0.02%
2023/02/13	9.3	24.87	110	24.87	25.20	-100.7	22,744	-0.44%	大賣/
2023/02/10	0.1	24.70	6.5	24.67	24.70	-6.4	22,403	-0.03%
2023/02/09	2	24.65	0	0.00	24.60	2	22,403	0.01%
2023/02/08	39.7	24.45	4.1	24.46	24.50	35.6	22,448	0.16%
2023/02/07	23.3	24.47	0	0.00	24.40	23.3	22,204	0.10%
2023/02/06	15.2	24.57	6	24.59	24.50	9.2	22,109	0.04%
2023/02/03	0.2	24.80	0.2	24.75	24.70	0	21,991	0.00%
2023/02/02	3.1	24.67	0	0.00	24.65	3.1	22,066	0.01%
2023/02/01	6	24.62	0	0.00	24.65	6	21,983	0.03%
2023/01/31	4	24.60	0.1	24.70	24.50	3.9	22,091	0.02%
2023/01/30	2.5	24.62	3	24.67	24.90	-0.5	21,892	0.00%
2023/01/17	14.5	24.25	4	24.28	24.15	10.5	21,493	0.05%
2023/01/16	7	24.46	0	0.00	24.45	7	21,542	0.03%
2023/01/13	2	24.30	0	0.00	24.25	2	21,747	0.01%
2023/01/12	3.2	24.14	0	0.00	24.05	3.2	22,253	0.01%
2023/01/11	4	24.38	1	24.25	24.20	3	22,618	0.01%
2023/01/10	6.1	24.44	0.3	24.40	24.50	5.8	23,176	0.03%
2023/01/09	0	0.00	4.2	24.39	24.60	-4.2	23,482	-0.02%
2023/01/06	0	0.00	9	24.00	23.95	-9	23,520	-0.04%
2023/01/05	1	24.00	0	0.00	24.00	1	24,293	0.00%
2023/01/04	6	23.85	1	23.90	23.80	5	24,469	0.02%
2023/01/03	3	23.97	4.4	23.90	24.00	-1.4	24,994	-0.01%
2022/12/30	2	24.10	0.1	24.20	24.05	1.9	25,089	0.01%
2022/12/29	2.5	23.94	0	0.00	24.10	2.5	25,674	0.01%
2022/12/28	0	0.00	0.1	24.20	24.05	-0.1	25,844	0.00%
2022/12/27	1	24.30	1	24.30	24.30	0	26,088	0.00%
2022/12/23	4	24.05	0	0.00	24.10	4	26,908	0.01%
2022/12/22	1	24.20	0.5	24.24	24.35	0.5	27,330	0.00%
2022/12/21	2.1	24.08	1	24.05	24.10	1.1	27,681	0.00%
2022/12/20	2.9	24.00	0	0.00	24.00	2.9	27,990	0.01%
2022/12/16	8.4	24.34	0	0.00	24.25	8.4	28,079	0.03%
2022/12/15	3	24.47	0	0.00	24.60	3	28,313	0.01%
2022/12/14	1	24.60	1	24.55	24.65	0	28,358	0.00%
2022/12/13	20.9	24.21	15.3	24.60	24.20	5.6	28,309	0.02%
2022/12/12	40	24.48	1	24.55	24.55	39	27,953	0.14%
2022/12/09	1.1	24.66	20	24.70	24.65	-18.9	28,309	-0.07%
2022/12/08	0	24.55	2	24.45	24.65	-2	28,421	-0.01%
2022/12/07	2	24.50	2	24.40	24.40	0	28,384	0.00%
2022/12/06	5.3	24.18	1.3	24.17	24.20	3.9	28,176	0.01%
2022/12/05	6	24.28	0	0.00	24.25	6	28,230	0.02%
2022/12/02	10.2	24.31	1	24.45	24.15	9.2	28,164	0.03%
2022/12/01	24.1	24.61	0	0.00	24.60	24.1	28,065	0.09%
2022/11/30	6.3	24.70	3	24.73	24.80	3.3	27,907	0.01%
2022/11/29	8.1	24.30	12	24.31	24.50	-3.9	27,597	-0.01%
2022/11/28	5	23.89	0.1	24.05	24.10	4.9	27,285	0.02%
2022/11/25	4.3	23.99	0	0.00	24.15	4.3	27,359	0.02%
2022/11/24	5.4	24.11	0.1	24.20	24.25	5.3	27,342	0.02%
2022/11/23	3.1	24.05	10	24.00	24.00	-7	27,320	-0.03%
2022/11/22	2.1	23.65	0	0.00	23.75	2.1	27,186	0.01%
2022/11/21	9.1	23.56	0	0.00	23.75	9.1	27,053	0.03%
2022/11/18	9.6	23.55	0	0.00	23.70	9.6	26,863	0.04%
2022/11/17	10.5	23.70	4	23.65	23.75	6.5	26,730	0.02%
2022/11/16	7.2	24.05	0	0.00	24.00	7.2	26,587	0.03%
2022/11/15	1.5	23.97	8	24.20	24.20	-6.5	26,305	-0.02%
2022/11/14	13.6	23.98	4.4	24.00	24.05	9.2	25,900	0.04%
2022/11/11	8.2	23.86	0.2	23.90	24.00	8	25,449	0.03%
2022/11/10	1.7	23.26	2	23.30	23.20	-0.3	24,852	0.00%
2022/11/08	0	23.50	0	0.00	23.50	0	24,490	0.00%
2022/11/04	1	23.00	0	0.00	23.05	1	24,457	0.00%
2022/11/03	1.4	23.04	0	0.00	23.05	1.4	24,429	0.01%
2022/11/02	7.4	23.39	0	0.00	23.25	7.4	24,583	0.03%
2022/11/01	0	23.45	1	23.40	23.40	-1	24,560	0.00%
2022/10/31	2	23.25	1.2	23.45	23.20	0.8	24,549	0.00%
2022/10/28	2	23.08	5	23.07	23.15	-3	24,458	-0.01%
2022/10/27	12	23.20	5	23.40	23.10	7	24,668	0.03%
2022/10/26	16.2	23.24	14	23.09	23.20	2.2	24,592	0.01%
2022/10/25	1.7	22.59	0.4	22.80	22.80	1.3	24,368	0.01%
2022/10/24	12.5	22.99	0	0.00	22.85	12.5	24,346	0.05%
2022/10/21	7	22.93	1	22.66	22.95	6	24,367	0.02%
2022/10/20	10.2	22.30	5	22.35	22.55	5.2	24,420	0.02%
2022/10/19	20	22.75	2	22.65	22.50	18	24,148	0.07%
2022/10/18	19.5	22.91	1	22.95	23.00	18.5	24,006	0.08%
2022/10/17	2.2	23.03	6	23.15	23.10	-3.9	23,675	-0.02%
2022/10/14	15.2	23.64	0	0.00	23.55	15.2	23,619	0.06%
2022/10/13	24.8	23.84	0	0.00	23.75	24.8	23,349	0.11%
2022/10/12	57.8	24.23	0	0.00	24.60	57.8	22,797	0.25%
2022/10/11	23.8	24.72	7	24.59	24.40	16.8	22,867	0.07%
2022/10/07	12.2	25.27	0.3	25.45	25.30	11.9	22,305	0.05%
2022/10/06	7.8	25.20	0	0.00	25.45	7.8	22,453	0.03%
2022/10/05	27	25.32	2	25.30	25.25	25	22,312	0.11%
2022/10/04	7.2	25.33	64	25.30	25.30	-56.8	22,603	-0.25%
2022/10/03	14.9	25.36	14	25.40	25.35	0.9	23,041	0.00%
2022/09/30	14.1	25.87	1	25.90	25.75	13.1	22,887	0.06%
2022/09/29	17.1	25.99	2	25.95	26.10	15.1	22,759	0.07%
2022/09/28	15.4	26.18	17.2	26.08	26.10	-1.8	22,658	-0.01%
2022/09/27	32	26.17	21	26.16	26.15	11	22,376	0.05%
2022/09/26	7.6	26.46	15	26.45	26.35	-7.4	22,217	-0.03%
2022/09/23	10.5	26.77	16.7	26.81	26.75	-6.2	22,276	-0.03%
2022/09/22	21.3	26.82	9	26.87	26.80	12.3	22,245	0.06%
2022/09/21	4.1	27.27	0	0.00	27.30	4.1	21,945	0.02%
2022/09/20	2	27.40	2	27.35	27.40	0	21,898	0.00%
2022/09/19	1	27.45	2	27.50	27.40	-1	21,916	0.00%
2022/09/16	6.2	27.43	0	0.00	27.40	6.2	21,998	0.03%
2022/09/15	1	27.55	0	0.00	27.55	1	21,723	0.00%
2022/09/14	4.5	27.50	0	0.00	27.40	4.5	21,826	0.02%
2022/09/13	4	27.85	0.4	27.90	27.75	3.6	21,825	0.02%
2022/09/12	1.5	27.50	0.1	27.65	27.75	1.4	21,909	0.01%
2022/09/08	3.3	27.40	0	0.00	27.50	3.3	22,215	0.01%
2022/09/07	18.6	27.40	1	27.50	27.30	17.6	22,493	0.08%
2022/09/06	2	27.80	1	27.75	27.80	1	22,502	0.00%
2022/09/05	9	27.53	0.5	27.85	27.55	8.5	22,607	0.04%
2022/09/02	14	27.67	0	0.00	27.60	14	22,677	0.06%
2022/09/01	18.6	27.70	0	0.00	27.65	18.6	22,680	0.08%
2022/08/31	2.7	27.90	0.3	28.25	28.20	2.4	22,507	0.01%
2022/08/30	4.1	27.73	0	0.00	27.65	4.1	22,279	0.02%
2022/08/29	7	27.66	0	0.00	27.70	7	22,262	0.03%
2022/08/26	3	27.90	0	0.00	28.00	3	22,205	0.01%
2022/08/25	1	27.95	1	27.80	27.80	0	22,389	0.00%
2022/08/24	1.1	27.53	2	27.55	27.65	-0.9	22,660	0.00%
2022/08/23	3	27.53	0	0.00	27.55	3	23,486	0.01%
2022/08/22	1.5	27.84	0.1	27.85	27.80	1.4	23,625	0.01%
2022/08/18	0	0.00	1	28.15	28.05	-1	24,571	0.00%
2022/08/17	4.5	28.17	0	0.00	28.25	4.5	24,592	0.02%
2022/08/16	8.2	28.23	5	28.25	28.30	3.2	24,579	0.01%
2022/08/15	1.2	28.46	7	28.45	28.35	-5.8	24,915	-0.02%
2022/08/12	7.5	28.32	0	0.00	28.45	7.5	25,136	0.03%
2022/08/11	4	28.44	5	28.49	28.50	-1	25,489	0.00%
2022/08/10	22.2	28.16	0	0.00	28.15	22.2	25,919	0.09%
2022/08/09	0.2	27.87	2	28.05	28.10	-1.8	26,201	-0.01%
2022/08/08	4.1	27.53	2	27.55	27.60	2.1	26,293	0.01%
2022/08/05	2.1	27.53	1	27.55	27.55	1.1	26,864	0.00%
2022/08/04	0	27.15	0	0.00	27.30	0	27,340	0.00%
2022/08/03	5.4	27.03	0	0.00	27.20	5.4	27,583	0.02%
2022/08/02	2.3	27.24	2	27.23	27.35	0.3	28,013	0.00%
2022/08/01	5.4	27.26	0	0.00	27.20	5.4	28,162	0.02%
2022/07/29	4.6	27.36	2	27.55	27.50	2.6	28,435	0.01%
2022/07/28	13	27.49	0	0.00	27.65	13	28,289	0.05%
2022/07/27	4	29.26	0	0.00	29.35	4	28,025	0.01%
2022/07/26	1	29.10	1	29.25	29.20	0	27,904	0.00%
2022/07/25	4.1	29.40	0	0.00	29.15	4.1	27,790	0.01%
2022/07/22	0	0.00	1	28.75	29.05	-1	27,909	0.00%
2022/07/21	0	0.00	2	28.18	28.45	-2	27,922	-0.01%
2022/07/20	5	27.85	2.4	28.17	27.85	2.6	27,933	0.01%
2022/07/19	3.3	27.82	0	0.00	27.85	3.3	27,927	0.01%
2022/07/18	5.2	27.71	0	0.00	28.00	5.2	28,027	0.02%
2022/07/15	8.4	27.16	0.1	27.30	27.20	8.2	27,870	0.03%
2022/07/14	3.2	27.50	1	27.10	27.40	2.2	27,967	0.01%
2022/07/13	7.2	27.08	1	27.30	27.10	6.2	27,947	0.02%
2022/07/12	16.6	26.60	0	0.00	26.50	16.6	28,125	0.06%
2022/07/11	19.3	27.18	4	27.10	27.05	15.3	27,990	0.05%
2022/07/08	2	28.42	0	0.00	28.30	2	28,352	0.01%
2022/07/07	7	28.37	0	0.00	28.60	7	28,510	0.02%
2022/07/06	6.8	28.75	0	0.00	28.60	6.8	28,719	0.02%
2022/07/05	1	29.00	0	0.00	29.05	1	29,133	0.00%
2022/07/04	1.5	29.05	1	29.35	28.95	0.5	29,590	0.00%
2022/07/01	19	28.92	1.8	29.10	29.10	17.2	30,456	0.06%
2022/06/30	14.6	29.02	0	0.00	29.00	14.6	30,507	0.05%
2022/06/29	1.1	29.36	0.3	29.60	29.40	0.8	30,565	0.00%
2022/06/28	1.2	29.61	1	29.60	29.70	0.2	30,665	0.00%
2022/06/27	0.2	29.80	30	29.95	29.70	-29.8	30,904	-0.10%
2022/06/24	0	0.00	14.6	29.62	29.65	-14.6	31,025	-0.05%
2022/06/23	0	0.00	4.7	29.36	29.40	-4.7	31,097	-0.02%
2022/06/22	5.1	28.96	0	0.00	28.95	5.1	30,976	0.02%
2022/06/20	3	29.42	0	0.00	29.00	3	30,838	0.01%
2022/06/17	12.9	29.06	0	0.00	29.10	12.9	30,830	0.04%
2022/06/16	5.3	29.44	1.2	29.60	29.50	4.1	30,482	0.01%
2022/06/15	6.4	29.08	0	0.00	29.15	6.4	30,603	0.02%
2022/06/14	8	29.31	20	28.90	29.45	-12	30,745	-0.04%
2022/06/13	2.3	28.87	0	0.00	28.90	2.3	30,810	0.01%
2022/06/10	1.2	29.23	0.2	29.25	29.15	1	30,665	0.00%
2022/06/09	3.2	29.18	0	0.00	29.15	3.2	30,719	0.01%
2022/06/08	3.2	29.50	0	0.00	29.50	3.2	30,664	0.01%
2022/06/07	1.7	29.45	0	0.00	29.35	1.7	30,891	0.01%
2022/06/06	2	29.53	0	0.00	29.60	2	31,008	0.01%
2022/06/02	1.2	29.52	50.1	29.50	29.55	-48.9	31,306	-0.16%
2022/06/01	10.2	30.02	0	0.00	29.80	10.2	31,558	0.03%
2022/05/31	3.3	29.86	0	0.00	30.60	3.3	31,353	0.01%
2022/05/30	0	0.00	11.4	29.78	30.05	-11.4	30,566	-0.04%
2022/05/27	0.1	29.45	2	29.10	29.40	-1.9	30,477	-0.01%
2022/05/26	8.6	28.83	0	0.00	28.80	8.6	30,519	0.03%
2022/05/25	0	0.00	1	29.55	29.55	-1	30,243	0.00%
2022/05/24	2.2	29.60	16	29.51	29.45	-13.8	30,635	-0.05%
2022/05/23	2	29.05	1	29.10	29.45	1	30,589	0.00%
2022/05/20	2.1	28.88	0	0.00	28.90	2.1	30,556	0.01%
2022/05/19	22.1	28.68	0	0.00	28.75	22.1	30,358	0.07%
2022/05/18	12.1	28.78	0	0.00	29.60	12.1	29,968	0.04%
2022/05/17	19	28.78	0	0.00	28.60	19	29,719	0.06%
2022/05/16	6.4	29.07	5	29.15	29.10	1.4	29,628	0.00%
2022/05/13	32.3	29.46	2	29.40	29.45	30.3	29,513	0.10%
2022/05/12	19.5	29.70	16	29.74	29.50	3.5	29,045	0.01%
2022/05/11	0.6	30.50	0	0.00	30.65	0.6	28,676	0.00%
2022/05/10	6.3	29.49	0	0.00	30.35	6.3	28,560	0.02%
2022/05/09	18.6	30.88	6	30.92	30.70	12.6	28,178	0.04%
2022/05/06	10.4	31.50	3	31.73	31.80	7.4	28,159	0.03%
2022/05/05	22.7	32.14	1	32.10	32.10	21.7	28,325	0.08%
2022/05/04	3.2	32.47	0	0.00	32.40	3.2	28,119	0.01%
2022/05/03	18.5	32.92	2	32.65	32.70	16.5	28,203	0.06%
2022/04/29	1.2	33.45	2	33.75	33.85	-0.8	27,989	0.00%
2022/04/28	1.1	33.04	3.1	33.30	33.30	-2	27,975	-0.01%
2022/04/27	1	32.85	2.8	33.10	33.20	-1.8	27,580	-0.01%
2022/04/26	0.3	33.32	0.2	33.35	33.45	0.1	27,301	0.00%
2022/04/25	10	32.48	2	32.55	32.45	8	26,959	0.03%
2022/04/22	0	32.35	15.1	32.80	33.00	-15.1	26,784	-0.06%
2022/04/21	0	0.00	0.3	32.50	32.20	-0.3	26,673	0.00%
2022/04/20	0.1	32.14	12	32.00	32.50	-11.9	26,892	-0.04%
2022/04/19	17	32.27	0	0.00	32.15	17	26,908	0.06%
2022/04/18	19.3	32.13	30	32.07	32.20	-10.7	26,963	-0.04%
2022/04/15	3.3	33.40	2	33.60	33.30	1.3	26,415	0.01%
2022/04/14	35.5	33.88	30	34.18	33.35	5.5	26,342	0.02%
2022/04/13	1	35.30	0.1	35.15	35.25	0.9	25,645	0.00%
2022/04/12	7.8	35.00	13.1	35.06	35.15	-5.3	25,441	-0.02%
2022/04/11	7.1	35.03	6.7	35.25	35.35	0.5	25,024	0.00%
2022/04/08	4.3	34.57	13.5	34.70	34.85	-9.3	24,284	-0.04%
2022/04/07	2.6	34.03	40.1	34.22	33.75	-37.5	23,842	-0.16%
2022/04/06	20.1	33.14	3.4	33.40	34.05	16.8	22,977	0.07%
2022/04/01	3.2	32.99	2	32.88	33.00	1.2	22,610	0.01%
2022/03/31	4	32.96	59	33.07	33.05	-55	22,363	-0.25%
2022/03/30	1.4	32.86	13.2	32.80	32.85	-11.9	22,078	-0.05%
2022/03/29	45	32.27	1	32.40	32.30	44	21,769	0.20%
2022/03/25	10.1	31.80	1.1	31.76	31.80	9	21,349	0.04%
2022/03/24	0	0.00	4	31.70	31.80	-4	21,255	-0.02%
2022/03/23	0	0.00	1.5	31.53	31.70	-1.5	21,237	-0.01%
2022/03/22	0	31.10	3	31.17	31.40	-3	20,979	-0.01%
2022/03/21	3.4	31.15	7	31.15	31.15	-3.6	20,700	-0.02%
2022/03/18	5.2	31.15	0.3	31.25	31.05	4.9	20,610	0.02%
2022/03/17	11	31.00	9.3	31.24	30.90	1.7	20,246	0.01%
2022/03/16	3	30.50	5	30.46	30.50	-2	19,838	-0.01%
2022/03/15	1	30.00	0.1	30.05	30.10	0.9	19,599	0.00%
2022/03/14	4.2	30.00	1.7	30.02	30.05	2.5	19,488	0.01%
2022/03/11	0.3	29.88	0	0.00	29.95	0.3	19,522	0.00%
2022/03/10	1.1	29.57	5	29.74	29.90	-3.9	19,461	-0.02%
2022/03/09	9.3	28.83	0	0.00	28.80	9.3	19,237	0.05%
2022/03/08	8.2	28.82	5	28.85	28.95	3.2	19,069	0.02%
2022/03/07	21.7	29.09	7.4	29.10	29.20	14.3	18,755	0.08%
2022/03/04	3.7	29.69	0	0.00	29.70	3.7	18,877	0.02%
2022/03/03	2.3	29.90	0	0.00	29.95	2.3	18,961	0.01%
2022/03/02	4	29.88	0	0.00	29.90	4	19,008	0.02%
2022/03/01	0	0.00	14.5	29.50	29.80	-14.5	18,859	-0.08%
2022/02/25	10.6	29.31	0.2	29.55	29.45	10.4	19,000	0.05%
2022/02/24	31.4	29.51	0	0.00	29.60	31.4	18,467	0.17%
2022/02/23	1.2	30.01	0	0.00	30.00	1.2	18,052	0.01%
2022/02/22	7.9	29.89	0	0.00	30.00	7.9	18,132	0.04%
2022/02/21	1.6	30.15	1	30.25	30.20	0.6	17,846	0.00%
2022/02/18	2.1	30.45	1	30.50	30.35	1.1	17,825	0.01%
2022/02/17	4.7	30.56	1	30.40	30.50	3.7	17,913	0.02%
2022/02/16	2	30.63	5.1	30.53	30.65	-3.1	17,857	-0.02%
2022/02/15	0.3	30.32	0	0.00	30.25	0.3	17,736	0.00%
2022/02/14	0	30.25	12	30.25	30.35	-12	18,057	-0.07%
2022/02/11	2	30.15	6	30.30	30.40	-4	18,304	-0.02%
2022/02/10	12	30.12	6	30.23	30.30	6	18,248	0.03%
2022/02/09	2	30.35	12.6	30.32	30.35	-10.6	18,159	-0.06%
2022/02/08	5	30.04	19.1	30.25	30.10	-14.1	17,802	-0.08%
2022/02/07	3.1	29.54	11.5	29.68	29.95	-8.4	17,460	-0.05%
2022/01/26	1.1	29.00	1.1	28.95	29.00	0	16,923	0.00%
2022/01/25	19.1	28.54	1	28.85	28.85	18.1	16,852	0.11%
2022/01/24	4.4	28.65	0	0.00	28.85	4.4	16,611	0.03%
2022/01/21	3.1	28.69	10.7	28.74	28.85	-7.6	16,652	-0.05%
2022/01/20	4	28.93	8.2	28.91	28.95	-4.2	16,580	-0.03%
2022/01/19	10.4	29.00	0	0.00	29.00	10.4	16,539	0.06%
2022/01/18	0.1	29.15	5.8	29.12	29.20	-5.7	16,580	-0.03%
2022/01/17	4.1	29.15	8	29.16	29.20	-3.9	16,515	-0.02%
2022/01/14	4.2	29.34	1	29.35	29.50	3.2	16,375	0.02%
2022/01/13	7.3	29.68	15.1	29.57	29.90	-7.8	16,353	-0.05%
2022/01/12	8	29.30	13.5	29.32	29.40	-5.5	16,038	-0.03%
2022/01/11	2	29.00	38.1	29.09	29.30	-36.1	15,830	-0.23%
2022/01/10	0	0.00	2.1	28.90	28.95	-2.1	15,589	-0.01%
2022/01/07	2	28.93	70	28.95	28.95	-68	15,599	-0.44%
2022/01/06	1	28.40	18	28.42	28.55	-17	15,267	-0.11%
2022/01/05	10	28.10	5	28.20	28.20	5	14,964	0.03%
2022/01/04	15.1	28.05	11.1	28.05	28.10	4.1	15,078	0.03%
2022/01/03	3.2	28.14	0.4	28.06	28.00	2.8	15,109	0.02%
2021/12/30	0.1	28.00	1	28.10	28.05	-0.9	15,184	-0.01%
2021/12/29	2	27.98	48	28.00	28.05	-46	15,235	-0.30%
2021/12/28	0	27.90	8	28.00	28.00	-8	15,216	-0.05%
2021/12/27	2	27.90	0.5	28.05	27.95	1.5	15,232	0.01%
2021/12/24	0	0.00	3.2	27.95	27.95	-3.2	15,526	-0.02%
2021/12/22	1	27.95	0.9	27.90	27.90	0.1	15,935	0.00%
2021/12/21	55	27.80	4	27.85	27.95	51	15,970	0.32%
2021/12/20	1.4	27.76	0.1	27.95	27.80	1.3	16,105	0.01%
2021/12/17	2	27.95	10.7	27.95	28.00	-8.7	16,162	-0.05%
2021/12/16	11	27.77	0.1	27.75	27.85	10.9	16,103	0.07%
2021/12/15	2	27.65	1.7	27.75	27.70	0.3	16,649	0.00%
2021/12/14	2	27.68	0	0.00	27.75	2	17,018	0.01%
2021/12/13	20	27.89	20	27.95	27.85	0	17,039	0.00%
2021/12/10	4	27.91	0	0.00	27.95	4	16,974	0.02%
2021/12/09	0.1	27.95	1	27.95	28.00	-0.9	17,054	-0.01%
2021/12/08	3.1	28.00	0	0.00	28.00	3.1	17,096	0.02%
2021/12/07	2.2	27.86	3	27.90	28.00	-0.8	17,150	0.00%
2021/12/06	3	27.75	1.1	27.81	27.90	1.9	17,161	0.01%
2021/12/03	3.2	27.75	1.5	27.80	27.85	1.7	17,375	0.01%
2021/12/02	3.4	27.52	1	27.60	27.70	2.4	17,391	0.01%
2021/12/01	1.4	27.03	0	0.00	27.55	1.4	17,536	0.01%
2021/11/30	4.1	27.19	0.1	27.40	26.95	4	17,713	0.02%
2021/11/29	8	27.25	0	0.00	27.20	8	17,555	0.05%
2021/11/26	3.1	27.59	0.1	27.65	27.60	3	18,159	0.02%
2021/11/25	0.9	27.80	0.3	27.85	27.90	0.6	19,582	0.00%
2021/11/24	1.9	27.93	13.2	27.94	28.00	-11.3	20,638	-0.05%
2021/11/23	1.1	27.31	0	0.00	27.40	1.1	21,097	0.01%
2021/11/22	5.9	27.31	8	27.28	27.50	-2.1	21,440	-0.01%
2021/11/19	1.1	27.71	1	27.80	27.65	0.1	21,606	0.00%
2021/11/18	6.2	27.90	1	27.95	27.95	5.2	22,181	0.02%
2021/11/17	1.2	27.85	3	27.93	27.95	-1.8	22,368	-0.01%
2021/11/16	0.2	27.85	4.6	27.85	27.90	-4.4	22,525	-0.02%
2021/11/15	0	0.00	19.3	27.86	27.95	-19.3	22,819	-0.08%
2021/11/12	2.4	27.58	2.4	27.60	27.60	0	22,868	0.00%
2021/11/11	3.2	27.62	8.6	27.58	27.75	-5.4	23,019	-0.02%
2021/11/10	0.1	27.30	3.7	27.19	27.35	-3.6	22,766	-0.02%
2021/11/09	0.4	26.85	2	26.93	27.00	-1.6	22,490	-0.01%
2021/11/08	5.1	26.90	0.2	26.85	26.90	4.9	22,524	0.02%
2021/11/05	0.1	26.70	1	26.75	26.80	-0.9	22,508	0.00%
2021/11/04	0	0.00	2	26.75	26.70	-2	22,650	-0.01%
2021/11/03	0	0.00	2.1	26.65	26.70	-2.1	22,821	-0.01%
2021/11/02	0	0.00	2.1	26.70	26.70	-2.1	22,957	-0.01%
2021/10/29	2.1	26.46	0	0.00	26.55	2.1	23,108	0.01%
2021/10/28	0	26.70	0.3	26.65	26.60	-0.3	22,959	0.00%
2021/10/27	0	0.00	3	26.70	26.75	-3	23,112	-0.01%
2021/10/26	0	0.00	17	26.60	26.65	-17	23,197	-0.07%
2021/10/25	0	26.40	2	26.35	26.35	-2	23,185	-0.01%
2021/10/22	2	26.40	2	26.45	26.45	0	23,368	0.00%
2021/10/21	2	26.45	12	26.44	26.50	-10	23,477	-0.04%
2021/10/20	0.1	26.30	3.1	26.30	26.30	-2.9	23,426	-0.01%
2021/10/18	2.2	26.20	5.1	26.24	26.20	-2.9	23,748	-0.01%
2021/10/15	0	0.00	5	26.20	26.20	-5	23,849	-0.02%
2021/10/14	0	0.00	0.2	26.15	26.10	-0.2	23,979	0.00%
2021/10/13	0	0.00	7	26.15	26.15	-7	24,116	-0.03%
2021/10/12	1.2	25.91	2	26.20	26.15	-0.9	24,346	0.00%
2021/10/08	0	0.00	2.1	26.01	26.00	-2.1	24,156	-0.01%
2021/10/06	1.1	25.95	0.1	26.00	26.05	1	24,491	0.00%
2021/10/05	9.3	25.94	0	0.00	25.90	9.3	24,529	0.04%
2021/10/04	2.5	26.06	1.3	26.03	26.00	1.3	24,580	0.01%
2021/10/01	14.9	26.06	0	0.00	26.10	14.9	24,614	0.06%
2021/09/30	3.5	26.24	8.9	26.29	26.30	-5.5	24,461	-0.02%
2021/09/29	6.2	26.19	0	0.00	26.35	6.2	24,349	0.03%
2021/09/28	12.6	26.38	0	0.00	26.40	12.6	24,262	0.05%
2021/09/27	1	26.35	1	26.40	26.40	0	24,322	0.00%
2021/09/24	2	26.25	1	26.25	26.30	1	24,287	0.00%
2021/09/23	0	0.00	1	26.10	26.25	-1	24,375	0.00%
2021/09/22	23.6	25.86	0	0.00	25.90	23.6	24,477	0.10%
2021/09/17	1	26.35	8	26.35	26.25	-7	24,030	-0.03%
2021/09/16	2.1	26.35	0	0.00	26.35	2.1	23,797	0.01%
2021/09/15	3	26.33	1	26.30	26.30	2	23,745	0.01%
2021/09/14	1	26.35	13.5	26.30	26.35	-12.5	23,843	-0.05%
2021/09/13	13.8	26.30	0	0.00	26.30	13.8	23,811	0.06%
2021/09/10	0.1	26.30	1	26.25	26.30	-0.9	23,932	0.00%
2021/09/09	2	26.25	0	0.00	26.25	2	24,207	0.01%
2021/09/08	2	26.20	1	26.20	26.25	1	24,179	0.00%
2021/09/07	0	0.00	1.1	26.25	26.25	-1.1	24,088	0.00%
2021/09/06	0	0.00	2	26.25	26.25	-2	23,993	-0.01%
2021/09/03	13.7	26.33	3	26.28	26.30	10.7	23,818	0.04%
2021/09/02	5	26.13	2	26.20	26.25	3	23,598	0.01%
2021/09/01	31.1	26.06	5	26.08	26.05	26.1	23,230	0.11%
2021/08/31	11.8	26.10	15.3	26.10	26.60	-3.5	22,507	-0.02%
2021/08/30	5	27.80	62.1	27.85	27.85	-57	20,942	-0.27%
2021/08/27	0	0.00	35	27.50	27.70	-35	19,846	-0.18%
2021/08/26	0	0.00	10	27.35	27.40	-10	19,041	-0.05%
2021/08/25	8	27.43	7.3	27.29	27.35	0.7	18,798	0.00%
2021/08/24	0	0.00	12	27.08	27.30	-12	18,566	-0.06%
2021/08/23	8.2	26.88	6	26.99	26.90	2.2	17,996	0.01%
2021/08/20	0	0.00	2	26.80	26.85	-2	17,928	-0.01%
2021/08/19	1.9	26.92	1	26.95	26.95	0.9	18,302	0.01%
2021/08/18	14.1	26.95	28.2	26.98	27.00	-14.1	17,916	-0.08%
2021/08/17	1	26.65	0	26.70	26.95	1	17,749	0.01%
2021/08/16	4.1	26.70	0	0.00	26.70	4.1	17,505	0.02%
2021/08/13	1	26.85	5	26.90	26.95	-4	17,345	-0.02%
2021/08/12	0	26.92	0	0.00	27.00	0	17,308	0.00%
2021/08/11	1	26.95	15	27.00	27.00	-14	17,244	-0.08%
2021/08/10	0.3	27.00	0	0.00	27.00	0.3	17,443	0.00%
2021/08/09	2.2	26.80	0	0.00	26.90	2.2	18,082	0.01%
2021/08/06	0	26.85	0.2	26.90	26.85	-0.2	18,103	0.00%
2021/08/05	1	26.80	0	26.90	26.90	1	18,629	0.01%
2021/08/04	1	26.90	0	0.00	26.90	1	20,131	0.00%
2021/08/03	0.2	26.90	2	26.85	26.95	-1.8	20,465	-0.01%
2021/08/02	1	26.70	5	26.62	26.90	-4	20,712	-0.02%
2021/07/30	3.2	26.52	6.1	26.50	26.50	-2.9	20,574	-0.01%
2021/07/29	1.2	26.51	3	26.57	26.60	-1.8	20,545	-0.01%
2021/07/28	1	26.40	12.3	26.36	26.50	-11.3	20,655	-0.05%
2021/07/27	2	26.50	4	26.50	26.50	-2	21,197	-0.01%
2021/07/26	13	26.50	1	26.50	26.50	12	21,430	0.06%
2021/07/23	2	26.52	14.1	26.51	26.60	-12.1	21,524	-0.06%
2021/07/22	2	26.40	0	26.40	26.45	2	21,421	0.01%
2021/07/21	0.1	26.35	1	26.35	26.35	-0.9	21,320	0.00%
2021/07/20	1	26.30	11.1	26.32	26.40	-10.1	21,381	-0.05%
2021/07/19	2.1	26.33	2	26.38	26.40	0.1	21,433	0.00%
2021/07/16	0	0.00	7.2	26.37	26.50	-7.2	21,724	-0.03%
2021/07/15	2	26.35	21	26.35	26.35	-19	21,674	-0.09%
2021/07/14	0	0.00	5.1	26.26	26.30	-5.1	21,797	-0.02%
2021/07/13	2.3	26.21	0.1	26.20	26.25	2.2	21,942	0.01%
2021/07/12	4	26.25	0.1	26.45	26.25	3.9	22,083	0.02%
2021/07/09	5	26.09	2.1	26.10	26.20	2.9	22,478	0.01%
2021/07/08	22	26.16	3	26.15	26.20	19	22,743	0.08%
2021/07/07	7.2	26.10	2	26.15	26.15	5.2	22,891	0.02%
2021/07/06	42	26.09	20	26.13	26.15	22	23,074	0.10%
2021/07/05	61	26.01	5	26.04	26.05	56	23,161	0.24%
2021/07/02	0.1	26.05	0.2	26.00	26.00	-0.1	23,201	0.00%
2021/07/01	10	26.03	0	0.00	26.00	10	23,204	0.04%
2021/06/30	0	0.00	44.5	26.25	26.30	-44.5	23,240	-0.19%
2021/06/29	5	26.05	1.1	26.10	26.15	3.9	23,187	0.02%
2021/06/28	4	26.25	44	26.27	26.25	-40	23,308	-0.17%
2021/06/25	4	26.08	4	26.05	26.15	0	23,499	0.00%
2021/06/24	0.1	25.90	0	0.00	25.95	0.1	23,579	0.00%
2021/06/23	0	0.00	14	25.60	25.90	-14	23,683	-0.06%
2021/06/22	1	25.50	10	25.50	25.40	-9	23,735	-0.04%
2021/06/21	8.3	25.42	0.7	25.50	25.45	7.6	23,739	0.03%
2021/06/18	3.6	25.51	2	25.60	25.50	1.6	23,754	0.01%
2021/06/17	2	25.58	3	25.60	25.65	-1	23,584	0.00%
2021/06/16	20	25.68	1.7	25.69	25.60	18.3	23,962	0.08%
2021/06/15	8.1	25.70	1.1	25.76	25.75	6.9	23,927	0.03%
2021/06/11	1.1	25.80	4	25.85	25.80	-2.9	24,103	-0.01%
2021/06/10	5	25.70	3	25.80	25.85	2	24,358	0.01%
2021/06/09	7.2	25.71	0	0.00	25.70	7.2	24,614	0.03%
2021/06/08	3.1	25.77	4	25.80	25.95	-0.9	24,734	0.00%
2021/06/07	2.7	25.83	1.4	25.83	25.90	1.3	25,064	0.01%
2021/06/04	2.3	25.81	0	0.00	25.95	2.3	25,575	0.01%
2021/06/03	0.1	25.95	20	25.90	25.95	-19.9	26,131	-0.08%
2021/06/02	9	25.87	6	26.00	26.00	3	26,310	0.01%
2021/06/01	2	25.60	0	0.00	25.90	2	26,357	0.01%
2021/05/31	0	25.60	13	25.60	25.55	-13	26,612	-0.05%
2021/05/28	4	25.35	0	0.00	25.40	4	26,718	0.01%
2021/05/27	0.1	25.45	0	0.00	25.30	0.1	26,841	0.00%
2021/05/26	2	25.50	1	25.50	25.55	1	27,010	0.00%
2021/05/25	2	25.38	13	25.43	25.40	-11	27,379	-0.04%
2021/05/24	8.1	25.31	5.1	25.29	25.25	3	27,482	0.01%
2021/05/21	1.2	25.32	0	0.00	25.45	1.2	27,796	0.00%
2021/05/20	7.1	25.23	0	0.00	25.25	7.1	27,902	0.03%
2021/05/19	8	25.46	0.1	25.60	25.40	7.9	27,954	0.03%
2021/05/18	5.7	25.45	0.2	25.60	25.60	5.5	28,091	0.02%
2021/05/17	13.3	24.94	35.1	24.81	24.95	-21.7	28,481	-0.08%
2021/05/14	20.1	25.47	21	25.50	25.55	-0.9	27,862	0.00%
2021/05/13	13	25.33	5	25.23	25.35	8	27,860	0.03%
2021/05/12	34.4	25.18	53	25.12	25.40	-18.6	27,438	-0.07%
2021/05/11	7.3	26.23	9.2	26.49	26.25	-1.9	26,033	-0.01%
2021/05/10	2	26.72	13.7	26.73	26.80	-11.7	25,839	-0.05%
2021/05/07	4.1	26.59	1	26.65	26.65	3.1	26,540	0.01%
2021/05/06	0.2	26.53	2	26.58	26.60	-1.8	26,979	-0.01%
2021/05/05	1	26.20	1	26.20	26.30	0	27,096	0.00%
2021/05/04	33.2	26.21	10	26.24	26.25	23.1	27,266	0.08%
2021/05/03	2.3	26.63	7.5	26.68	26.60	-5.2	26,904	-0.02%
2021/04/29	1.1	26.80	15	26.82	26.95	-13.9	27,035	-0.05%
2021/04/28	1	26.90	2	26.88	26.95	-1	27,148	0.00%
2021/04/27	2	26.92	3	26.90	27.00	-1	27,701	0.00%
2021/04/26	0.1	26.90	12.6	26.86	27.00	-12.6	27,763	-0.05%
2021/04/23	3.1	26.59	3	26.73	26.80	0.1	27,879	0.00%
2021/04/22	18.1	26.86	10	26.90	26.85	8.1	27,868	0.03%
2021/04/21	1	27.00	0	27.10	27.00	1	27,647	0.00%
2021/04/20	11	27.14	2	27.10	27.20	9	27,540	0.03%
2021/04/19	2	27.03	3	27.20	27.25	-1	27,496	0.00%
2021/04/16	8.5	26.83	23.4	26.87	26.95	-14.9	27,294	-0.05%
2021/04/15	7	26.79	11	26.79	26.90	-4	27,286	-0.01%
2021/04/14	3	26.28	11	26.35	26.35	-8	26,924	-0.03%
2021/04/13	4.8	26.24	87.4	26.25	26.25	-82.6	26,728	-0.31%
2021/04/12	11	26.15	13.1	26.15	26.20	-2.1	26,557	-0.01%
2021/04/09	1	26.15	4	26.20	26.15	-3	26,466	-0.01%
2021/04/08	3	26.13	4	26.10	26.20	-1	26,487	0.00%
2021/04/07	2	26.15	6	26.10	26.15	-4	26,720	-0.01%
2021/04/06	0	0.00	0.1	26.15	26.10	-0.1	26,731	0.00%
2021/04/01	7.2	26.09	1	26.05	26.10	6.2	26,703	0.02%
2021/03/31	87	26.09	1	26.15	26.10	86	26,666	0.32%
2021/03/30	18	26.12	8	26.10	26.20	10	26,416	0.04%
2021/03/29	35	26.22	1	26.20	26.20	34	26,210	0.13%
2021/03/26	17	26.05	5	26.07	26.20	12	26,057	0.05%
2021/03/25	1	25.90	2	26.03	26.05	-1	25,970	0.00%
2021/03/24	15	25.95	1	26.00	26.00	14	25,933	0.05%
2021/03/23	18	25.99	3	25.97	25.90	15	26,008	0.06%
2021/03/22	3.1	25.94	4	26.00	25.95	-0.9	25,951	0.00%
2021/03/19	17.6	25.93	1	26.00	26.05	16.6	26,046	0.06%
2021/03/18	2	26.10	4	26.10	26.10	-2	25,737	-0.01%
2021/03/17	4	26.06	0.6	26.20	26.00	3.4	25,731	0.01%
2021/03/16	1	26.10	26.2	26.20	26.20	-25.2	25,656	-0.10%
2021/03/15	4	25.95	78.2	26.05	26.10	-74.2	25,622	-0.29%
2021/03/12	5	25.86	3	25.90	25.95	2	25,843	0.01%
2021/03/11	11	26.00	2.1	26.10	25.90	8.9	25,925	0.03%
2021/03/10	9	25.90	6.4	26.05	26.00	2.6	25,775	0.01%
2021/03/09	5.3	25.63	2.2	25.60	25.70	3	25,339	0.01%
2021/03/08	2	25.20	0	25.30	25.15	2	25,064	0.01%
2021/03/05	1.1	25.19	40	25.03	25.05	-38.9	25,058	-0.16%
2021/03/04	8	25.06	0	0.00	25.10	8	25,593	0.03%
2021/03/03	2	25.25	0	0.00	25.25	2	25,461	0.01%
2021/03/02	4.1	25.20	5	25.42	25.15	-0.9	25,283	0.00%
2021/02/26	11.5	25.28	3	25.42	25.25	8.5	25,295	0.03%
2021/02/25	6	25.53	25	25.54	25.75	-19	24,685	-0.08%
2021/02/24	0	0.00	7.7	25.40	25.35	-7.7	24,484	-0.03%
2021/02/23	1	25.00	18.2	25.11	25.25	-17.2	24,729	-0.07%
2021/02/22	2	24.88	15	24.92	24.85	-13	24,809	-0.05%
2021/02/19	3	24.82	0	0.00	24.90	3	25,091	0.01%
2021/02/18	1	24.95	1.1	24.95	24.90	-0.1	25,108	0.00%
2021/02/17	2	24.60	14	24.77	24.70	-12	25,169	-0.05%
2021/02/05	2	24.13	0	0.00	24.10	2	24,668	0.01%
2021/02/04	1	24.00	0	0.00	24.00	1	24,738	0.00%
2021/02/03	28.2	24.04	0	0.00	23.95	28.2	25,528	0.11%
2021/02/02	3.1	24.20	2	24.10	24.10	1.1	25,657	0.00%
2021/02/01	5.1	23.80	10	23.85	23.90	-4.9	25,792	-0.02%
2021/01/29	65.4	23.84	33.1	23.82	23.60	32.3	25,749	0.13%
2021/01/28	47	24.02	0	0.00	24.00	47	24,919	0.19%
2021/01/27	5	24.21	0	0.00	24.20	5	24,495	0.02%
2021/01/26	22	24.10	0	0.00	24.10	22	24,330	0.09%
2021/01/25	14	24.20	6	24.16	24.25	8	24,011	0.03%
2021/01/22	23.2	24.33	6	24.35	24.30	17.2	24,061	0.07%
2021/01/21	10.2	24.52	0	0.00	24.50	10.2	23,998	0.04%
2021/01/20	20.5	24.68	71.2	24.65	24.55	-50.8	23,734	-0.21%
2021/01/19	1.1	24.86	0	0.00	24.90	1.1	23,204	0.00%
2021/01/18	11	24.90	9	24.90	24.90	2	23,246	0.01%
2021/01/15	11.1	25.11	1	25.10	25.00	10.1	23,093	0.04%
2021/01/14	6	25.17	11	25.21	25.20	-5	23,056	-0.02%
2021/01/13	31.7	25.34	2	25.35	25.30	29.7	23,141	0.13%
2021/01/12	3	25.23	3	25.20	25.30	0	23,295	0.00%
2021/01/11	4.2	25.45	4	25.39	25.50	0.2	23,462	0.00%
2021/01/08	1	25.40	35	25.28	25.50	-34	23,573	-0.14%
2021/01/07	2.1	25.15	1	25.15	25.20	1.1	23,465	0.00%
2021/01/06	7	25.12	12	25.12	25.20	-5	23,392	-0.02%
2021/01/05	13	25.29	1	25.30	25.30	12	23,250	0.05%
2021/01/04	8.1	25.38	10	25.35	25.35	-1.9	23,389	-0.01%
2020/12/31	1	25.40	10	25.45	25.55	-9	23,478	-0.04%
2020/12/30	1	25.40	22	25.10	25.70	-21	23,358	-0.09%
2020/12/29	2	24.95	2	24.95	25.00	0	23,076	0.00%
2020/12/28	4.8	24.94	1.2	24.95	24.95	3.6	23,218	0.02%
2020/12/25	13	25.00	0.2	25.05	25.00	12.8	23,198	0.06%
2020/12/24	1	24.95	30.1	25.00	24.95	-29.1	23,221	-0.13%
2020/12/23	4	24.99	1	25.05	24.95	3	23,360	0.01%
2020/12/22	12.3	25.18	34	25.15	25.00	-21.7	23,614	-0.09%
2020/12/21	1	25.05	23	25.16	25.30	-22	24,413	-0.09%
2020/12/18	3	25.32	4.7	25.31	25.15	-1.7	24,630	-0.01%
2020/12/17	0	0.00	21	25.30	25.30	-21	25,044	-0.08%
2020/12/16	2	24.85	20.8	25.16	25.25	-18.8	25,276	-0.07%
2020/12/15	6.3	24.90	0	0.00	24.85	6.3	25,416	0.02%
2020/12/14	4	25.05	0.2	25.15	25.00	3.8	25,176	0.02%
2020/12/11	13	25.08	3	25.10	25.10	10	25,001	0.04%
2020/12/10	7.9	25.06	1.7	25.10	25.00	6.3	24,867	0.03%
2020/12/09	4	25.04	4.2	25.08	25.10	-0.2	24,773	0.00%
2020/12/08	20.5	24.97	6	25.03	25.05	14.5	24,550	0.06%
2020/12/07	6	25.24	30.7	25.25	25.15	-24.7	24,111	-0.10%
2020/12/04	6.2	25.34	1	25.30	25.40	5.2	24,198	0.02%
2020/12/02	11.2	25.16	4	25.14	25.30	7.2	24,269	0.03%
2020/12/01	8.1	25.21	1	25.25	25.30	7.1	24,275	0.03%
2020/11/30	40	25.42	0	0.00	25.15	40	24,224	0.17%
2020/11/27	5.6	25.44	3.3	25.41	25.45	2.3	24,017	0.01%
2020/11/26	5	25.45	2	25.50	25.55	3	24,056	0.01%
2020/11/25	19.6	25.55	0.5	25.63	25.40	19.1	24,236	0.08%
2020/11/24	2.6	25.59	2	25.60	25.75	0.6	24,014	0.00%
2020/11/23	3.1	25.57	1	25.55	25.60	2.1	23,973	0.01%
2020/11/20	5.6	25.40	0	0.00	25.35	5.6	23,919	0.02%
2020/11/19	7.4	25.53	7	25.52	25.65	0.4	23,463	0.00%
2020/11/18	5.4	25.86	5	25.95	25.85	0.4	23,071	0.00%
2020/11/17	5	26.00	5	26.00	26.10	0	22,736	0.00%
2020/11/16	2	26.03	6	26.25	26.15	-4	23,108	-0.02%
2020/11/13	1.2	25.97	21	26.10	26.10	-19.8	23,188	-0.09%
2020/11/12	0.1	26.15	4.2	26.24	26.15	-4.1	23,264	-0.02%
2020/11/11	16	26.38	18.3	26.33	26.50	-2.3	23,204	-0.01%
2020/11/10	11.2	25.72	10	25.68	25.80	1.2	22,260	0.01%
2020/11/09	4.6	25.27	0	0.00	25.45	4.6	21,970	0.02%
2020/11/06	5.3	25.20	5	25.10	25.30	0.3	21,709	0.00%
2020/11/05	10	25.01	0	0.00	25.05	10	21,637	0.05%
2020/11/04	4	24.85	0	0.00	24.85	4	21,638	0.02%
2020/11/03	6.3	24.83	0	0.00	24.90	6.3	21,556	0.03%
2020/11/02	5	24.35	3	24.43	24.60	2	21,661	0.01%
2020/10/30	7.2	24.27	3	24.27	24.30	4.2	21,827	0.02%
2020/10/29	40.5	24.48	2	24.50	24.35	38.5	21,638	0.18%
2020/10/28	2	24.63	5.3	24.73	24.70	-3.2	21,705	-0.01%
2020/10/27	7.2	24.76	9	24.85	24.75	-1.8	21,812	-0.01%
2020/10/26	25	24.81	0	0.00	24.95	25	22,009	0.11%
2020/10/23	11	24.71	0	0.00	24.75	11	22,506	0.05%
2020/10/22	11.2	24.60	0	0.00	24.80	11.2	25,008	0.04%
2020/10/21	7.1	24.59	3	24.60	24.50	4.1	26,046	0.02%
2020/10/20	20	24.60	5.1	24.60	24.70	14.9	26,460	0.06%
2020/10/19	12	24.82	16.2	24.92	24.75	-4.2	26,540	-0.02%
2020/10/16	26	24.94	0	0.00	24.90	26	26,756	0.10%
2020/10/15	10	24.98	16	24.95	25.05	-6	26,830	-0.02%
2020/10/14	1.6	25.16	0	0.00	25.15	1.6	26,846	0.01%
2020/10/13	7.4	25.17	2	25.18	25.15	5.4	27,029	0.02%
2020/10/12	7	25.21	5	25.28	25.35	2	27,217	0.01%
2020/10/08	14	25.35	2	25.38	25.35	12	27,219	0.04%
2020/10/07	10	25.65	2	25.60	25.60	8	27,207	0.03%
2020/10/06	11	25.79	0	0.00	25.75	11	27,617	0.04%
2020/10/05	3	25.47	1	25.60	25.45	2	27,813	0.01%
2020/09/30	5	25.90	9.1	25.77	25.60	-4.1	27,790	-0.01%
2020/09/29	60.8	25.89	0	0.00	25.80	60.8	27,958	0.22%
2020/09/28	4	25.76	2	25.80	25.90	2	28,192	0.01%
2020/09/25	12.2	25.31	23	25.34	25.30	-10.8	28,384	-0.04%
2020/09/24	23.2	25.00	7	25.07	24.90	16.2	28,287	0.06%
2020/09/23	13	25.54	10	25.54	25.55	3	27,546	0.01%
2020/09/22	30.3	25.67	93	25.65	25.60	-62.7	27,331	-0.23%
2020/09/21	14	26.11	0	0.00	26.05	14	27,043	0.05%
2020/09/18	3	26.43	2	26.50	26.40	1	26,918	0.00%
2020/09/17	15	26.52	2.1	26.51	26.60	12.9	26,755	0.05%
2020/09/16	1	26.65	0	0.00	26.70	1	26,831	0.00%
2020/09/15	2.5	26.57	1	26.60	26.60	1.5	26,935	0.01%
2020/09/14	5	26.60	2	26.58	26.60	3	27,256	0.01%
2020/09/11	5	26.60	31	26.60	26.70	-26	27,304	-0.10%
2020/09/10	3	26.58	4.1	26.62	26.70	-1.1	27,557	0.00%
2020/09/09	13	26.38	0	0.00	26.60	13	27,873	0.05%
2020/09/08	4	26.54	5	26.59	26.60	-1	27,947	0.00%
2020/09/07	3	26.62	23.1	26.60	26.70	-20.1	28,718	-0.07%
2020/09/04	20.8	26.69	9	26.71	26.65	11.8	29,062	0.04%
2020/09/03	22.6	26.84	1	26.85	26.85	21.6	29,103	0.07%
2020/09/02	74	26.90	2	26.88	26.90	72	29,261	0.25%
2020/09/01	2	27.03	51	27.05	27.20	-49	29,059	-0.17%
2020/08/31	4	27.15	3	27.17	27.20	1	29,157	0.00%
2020/08/28	12	27.15	2	27.20	27.20	10	29,474	0.03%
2020/08/27	3	27.15	2.7	27.24	27.20	0.3	29,939	0.00%
2020/08/26	2.2	27.30	0	0.00	27.35	2.2	30,396	0.01%
2020/08/25	1.1	27.40	0	0.00	27.25	1.1	30,506	0.00%
2020/08/24	5	27.16	0	0.00	27.05	5	31,756	0.02%
2020/08/20	14	27.03	12	27.27	27.05	2	32,276	0.01%
2020/08/19	8	27.66	4	27.65	27.55	4	32,031	0.01%
2020/08/18	6	27.36	1.1	27.28	27.50	4.9	31,835	0.02%
2020/08/17	10	26.95	1	27.00	27.10	9	32,140	0.03%
2020/08/14	0	0.00	1	26.90	26.95	-1	32,209	0.00%
2020/08/13	0	0.00	2	26.95	27.00	-2	32,374	-0.01%
2020/08/11	10	26.94	1	26.95	26.85	9	32,816	0.03%
2020/08/10	35	26.89	3	26.95	26.85	32	32,858	0.10%
2020/08/07	2	26.95	0	0.00	26.90	2	32,913	0.01%
2020/08/06	6	26.98	0	0.00	27.00	6	33,007	0.02%
2020/08/05	17	26.91	2	26.95	26.90	15	33,092	0.05%
2020/08/04	1	27.00	4	27.00	27.10	-3	33,189	-0.01%
2020/08/03	27	26.88	0	0.00	26.80	27	33,177	0.08%
2020/07/31	7	27.14	2	27.10	27.10	5	32,897	0.02%
2020/07/30	6	27.14	1	27.30	27.25	5	32,868	0.02%
2020/07/29	32	27.40	11	27.39	27.20	21	32,705	0.06%
2020/07/28	99	26.69	0	0.00	26.95	99	32,413	0.31%
2020/07/27	3	29.00	14.4	28.92	28.95	-11.4	30,383	-0.04%
2020/07/24	0	0.00	2	28.95	28.95	-2	29,551	-0.01%
2020/07/23	3	29.08	3	29.13	29.10	0	29,042	0.00%
2020/07/22	12	29.14	0	0.00	29.20	12	28,988	0.04%
2020/07/21	6	29.20	0.6	29.25	29.25	5.4	28,612	0.02%
2020/07/20	7	29.21	0	0.00	29.25	7	28,624	0.02%
2020/07/17	8	29.16	6	29.12	29.15	2	28,770	0.01%
2020/07/16	11	28.90	0	0.00	28.95	11	29,162	0.04%
2020/07/15	56	28.85	17	28.88	28.85	39	29,174	0.13%
2020/07/14	8	28.88	2	28.88	28.80	6	29,484	0.02%
2020/07/13	11	28.71	44	28.69	28.80	-33	29,705	-0.11%
2020/07/10	13	28.27	13.5	28.16	28.30	-0.5	29,897	0.00%
2020/07/09	12	28.46	0	0.00	28.30	12	30,300	0.04%
2020/07/08	9	28.34	6	28.39	28.45	3	30,544	0.01%
2020/07/07	10.4	28.25	1	28.20	28.30	9.4	30,728	0.03%
2020/07/06	21	28.30	3	28.32	28.40	18	31,080	0.06%
2020/07/03	6	28.08	1	28.15	28.10	5	31,273	0.02%
2020/06/30	10	27.79	1	27.80	27.80	9	32,596	0.03%
2020/06/29	10	27.78	0	0.00	27.80	10	32,870	0.03%
2020/06/24	1	27.95	1	28.05	27.95	0	33,276	0.00%
2020/06/22	2	27.80	0	0.00	27.80	2	34,936	0.01%
2020/06/19	12	27.94	0	0.00	27.80	12	36,670	0.03%
2020/06/18	0	0.00	5	28.00	28.00	-5	37,548	-0.01%
2020/06/17	9	27.91	1	28.05	28.05	8	38,448	0.02%
2020/06/16	0	0.00	2	27.98	28.05	-2	41,134	0.00%
2020/06/15	12	27.65	0	0.00	27.50	12	44,287	0.03%
2020/06/12	19.1	27.66	8	27.59	27.65	11.1	46,443	0.02%
2020/06/11	12	28.12	0	0.00	28.00	12	48,087	0.02%
2020/06/10	12	28.33	8	28.28	28.35	4	48,827	0.01%
2020/06/09	7	28.09	10	28.10	28.20	-3	50,493	-0.01%
2020/06/08	5	28.00	0.1	28.15	28.10	4.9	52,153	0.01%
2020/06/05	1	28.00	0.4	28.10	28.00	0.6	52,394	0.00%
2020/06/04	5	27.99	2	27.95	28.10	3	52,914	0.01%
2020/06/03	2	28.15	18.4	28.09	28.20	-16.4	53,442	-0.03%
2020/06/02	1	27.50	23	27.19	27.55	-22	53,144	-0.04%
2020/06/01	0	0.00	5	27.02	27.05	-5	52,883	-0.01%
2020/05/29	8	26.68	1	26.95	26.65	7	52,809	0.01%
2020/05/28	25	26.83	0	0.00	26.80	25	51,720	0.05%
2020/05/27	23	26.94	0	0.00	26.95	23	51,943	0.04%
2020/05/26	3.4	26.99	5	27.01	26.90	-1.6	52,311	0.00%
2020/05/25	7	26.60	0	0.00	26.85	7	52,400	0.01%
2020/05/22	8	26.81	3	26.85	26.75	5	52,542	0.01%
2020/05/21	6	27.02	1	27.05	27.00	5	52,286	0.01%
2020/05/20	0	0.00	1	27.00	27.00	-1	52,172	0.00%
2020/05/19	6	26.91	15	27.00	26.90	-9	52,337	-0.02%
2020/05/18	4	26.91	0	0.00	26.80	4	52,591	0.01%
2020/05/15	4	26.91	0	0.00	26.95	4	52,388	0.01%
2020/05/14	4.3	26.93	2	27.00	26.90	2.3	52,322	0.00%
2020/05/13	1	26.80	6	27.02	27.15	-5	52,245	-0.01%
2020/05/12	10	26.92	8	26.93	26.85	2	52,304	0.00%
2020/05/11	1	27.10	23	27.10	27.05	-22	52,086	-0.04%
2020/05/08	9	26.88	4	26.85	26.85	5	51,777	0.01%
2020/05/07	2	26.85	3	26.92	26.80	-1	51,779	0.00%
2020/05/06	5	26.75	0	0.00	26.85	5	51,838	0.01%
2020/05/05	4.5	26.82	10	26.94	26.85	-5.5	51,890	-0.01%
2020/05/04	10	26.77	3	26.83	26.80	7	52,065	0.01%
2020/04/30	0	0.00	7	27.29	27.30	-7	51,954	-0.01%
2020/04/29	40	26.77	7.2	26.79	26.75	32.8	51,951	0.06%
2020/04/28	2	26.35	7	26.35	26.40	-5	52,197	-0.01%
2020/04/27	5	26.20	6	26.19	26.20	-1	53,523	0.00%
2020/04/24	0	0.00	11	25.56	25.70	-11	53,499	-0.02%
2020/04/23	3	25.38	5	25.71	25.50	-2	53,577	0.00%
2020/04/22	9	25.29	1	25.30	25.35	8	53,322	0.02%
2020/04/21	32	25.76	2	25.50	25.60	30	53,060	0.06%
2020/04/20	12	26.10	1	26.20	26.20	11	52,741	0.02%
2020/04/17	15.5	26.45	7	26.66	26.30	8.5	52,728	0.02%
2020/04/16	6.1	26.29	7	26.34	26.40	-1	52,423	0.00%
2020/04/15	13.1	26.48	1	26.55	26.65	12.1	52,003	0.02%
2020/04/14	6	26.05	1	26.10	26.05	5	51,453	0.01%
2020/04/13	15	25.46	0	0.00	25.50	15	50,789	0.03%
2020/04/10	1.2	25.87	1.5	25.90	25.85	-0.3	50,395	0.00%
2020/04/09	14	25.49	1	25.55	25.50	13	50,027	0.03%
2020/04/08	3.2	24.77	1	24.70	25.00	2.2	49,387	0.00%
2020/04/07	8.5	24.46	3	24.50	24.60	5.5	48,829	0.01%
2020/04/06	3.9	24.08	5	24.02	24.25	-1.1	48,303	0.00%
2020/04/01	7	24.26	5	24.28	24.25	2	47,488	0.00%
2020/03/31	10.1	24.43	2	24.30	24.25	8.1	47,045	0.02%
2020/03/30	5	23.70	3	24.00	24.10	2	46,440	0.00%
2020/03/27	9	24.43	53	24.69	24.20	-44	45,793	-0.10%
2020/03/26	10	23.81	13	24.10	24.10	-3	44,854	-0.01%
2020/03/25	25	24.18	26	24.21	24.20	-1	44,137	0.00%
2020/03/24	12	22.89	16	22.88	22.55	-4	42,342	-0.01%
2020/03/23	28	21.41	9	20.86	21.20	19	41,251	0.05%
2020/03/20	79	21.50	55	21.52	22.00	24	40,385	0.06%
2020/03/19	42.7	20.07	86.7	20.19	20.00	-44	37,521	-0.12%
2020/03/18	38.4	22.71	6	22.75	22.20	32.4	34,172	0.09%
2020/03/17	24	23.80	13	23.78	23.55	11	31,722	0.03%
2020/03/16	42.2	25.47	15	25.84	25.20	27.2	29,142	0.09%
2020/03/13	22	25.53	57.7	25.58	26.50	-35.7	27,814	-0.13%
2020/03/12	56	27.22	9.4	26.90	27.05	46.6	25,814	0.18%
2020/03/11	15	27.89	0	0.00	27.80	15	23,779	0.06%
2020/03/10	13	27.70	8	27.74	28.00	5	23,290	0.02%
2020/03/09	46	28.30	0	0.00	28.15	46	22,550	0.20%
2020/03/06	8	29.04	1	29.15	29.10	7	21,517	0.03%
2020/03/05	5	29.36	5	29.20	29.50	0	21,338	0.00%
2020/03/04	0	0.00	5	28.80	29.00	-5	21,176	-0.02%
2020/03/03	2	28.95	0	0.00	28.80	2	20,984	0.01%
2020/03/02	13	28.65	5	28.75	28.65	8	20,932	0.04%
2020/02/27	23.2	29.07	2	28.95	29.05	21.2	20,703	0.10%
2020/02/26	3	29.27	0	0.00	29.30	3	20,238	0.01%
2020/02/25	1	29.05	0	0.00	29.55	1	19,898	0.01%
2020/02/24	10	29.60	1	29.55	29.50	9	19,823	0.05%
2020/02/21	3	29.92	0	0.00	29.85	3	19,619	0.02%
2020/02/20	5	30.09	3	30.12	30.00	2	19,522	0.01%
2020/02/19	1	29.85	23	29.49	29.85	-22	19,144	-0.11%
2020/02/17	2	28.85	0	0.00	29.00	2	18,647	0.01%
2020/02/14	23	28.91	0	0.00	28.90	23	18,642	0.12%
2020/02/13	1.1	28.96	1	29.05	29.00	0.1	18,620	0.00%
2020/02/12	0	0.00	1	28.85	28.75	-1	18,683	-0.01%
2020/02/11	1	28.70	0	0.00	28.75	1	18,687	0.01%
2020/02/10	8.2	28.64	2	28.60	28.70	6.2	18,861	0.03%
2020/02/07	10	28.78	0	0.00	28.70	10	18,737	0.05%
2020/02/06	0	0.00	0.1	29.15	29.10	-0.1	18,665	0.00%
2020/02/05	3	28.67	4	28.64	28.85	-1	18,499	-0.01%
2020/02/04	21	28.60	0	0.00	28.65	21	18,357	0.11%
2020/02/03	8	27.69	1	28.00	28.05	7	18,545	0.04%
2020/01/31	11	28.29	13.3	28.29	28.10	-2.3	18,420	-0.01%
2020/01/30	32	28.35	2	28.20	28.10	30	17,785	0.17%
2020/01/20	6	29.27	14.1	29.18	29.30	-8.1	16,237	-0.05%
2020/01/17	0	0.00	0.3	29.00	29.00	-0.3	15,991	0.00%
2020/01/16	0.2	28.85	6.2	28.78	28.85	-6	15,868	-0.04%
2020/01/15	2	28.75	8	28.65	28.60	-6	15,794	-0.04%
2020/01/14	5	28.72	1	28.75	28.65	4	15,721	0.03%
2020/01/13	6	28.38	26	28.33	28.55	-20	15,440	-0.13%
2020/01/10	0.1	28.10	2	28.03	28.10	-1.9	15,239	-0.01%
2020/01/09	1	27.85	1	27.95	27.90	0	15,069	0.00%
2020/01/08	1	27.75	0	0.00	27.70	1	15,230	0.01%
2020/01/07	2	27.73	15	27.67	27.80	-13	15,216	-0.09%
2020/01/03	3	27.93	1.5	27.94	28.00	1.5	15,410	0.01%
2020/01/02	0	0.00	1	27.90	27.95	-1	15,482	-0.01%
2019/12/31	4	27.93	0	0.00	27.90	4	15,445	0.03%
2019/12/27	0	0.00	42	27.90	27.95	-42	15,529	-0.27%
2019/12/25	1	27.95	0	0.00	27.90	1	15,758	0.01%
2019/12/24	1	27.95	0.1	27.90	27.90	0.9	15,911	0.01%
2019/12/23	0	0.00	3	27.85	27.90	-3	15,950	-0.02%
2019/12/19	84.4	27.76	5	27.65	27.75	79.4	15,914	0.50%
2019/12/18	0	0.00	51	27.65	27.85	-51	15,907	-0.32%
2019/12/16	0	0.00	1	27.65	27.60	-1	16,049	-0.01%
2019/12/12	41.4	27.40	4	27.50	27.40	37.4	16,057	0.23%
2019/12/11	2.7	27.25	4	27.30	27.30	-1.3	16,098	-0.01%
2019/12/10	0	0.00	4	27.25	27.30	-4	16,264	-0.02%
2019/12/09	1	27.20	4	27.25	27.25	-3	16,537	-0.02%
2019/12/06	1.2	27.17	0	0.00	27.15	1.2	17,030	0.01%
2019/12/05	1	27.40	6	27.43	27.15	-5	17,289	-0.03%
2019/12/04	2	27.15	0	0.00	27.25	2	17,203	0.01%
2019/11/29	17	27.06	1	27.05	27.05	16	17,281	0.09%
2019/11/28	2	27.20	1	27.20	27.15	1	17,242	0.01%
2019/11/27	3.2	27.16	0	0.00	27.30	3.2	17,356	0.02%
2019/11/25	1	27.20	0	0.00	27.15	1	16,797	0.01%
2019/11/22	1	27.20	0	0.00	27.30	1	16,888	0.01%
2019/11/21	2	27.23	2	27.35	27.35	0	16,943	0.00%
2019/11/20	2	27.48	0	0.00	27.55	2	16,831	0.01%
2019/11/19	2.5	27.57	2.4	27.61	27.65	0.1	16,890	0.00%
2019/11/18	0	0.00	3.4	27.55	27.50	-3.4	16,975	-0.02%
2019/11/15	6	27.30	3	27.28	27.25	3	17,072	0.02%
2019/11/14	3.4	27.08	3	27.05	27.05	0.4	17,235	0.00%
2019/11/13	1	27.30	0	0.00	27.15	1	17,353	0.01%
2019/11/12	1	27.25	0	0.00	27.25	1	17,339	0.01%
2019/11/11	4	27.25	9	27.30	27.30	-5	17,327	-0.03%
2019/11/08	13	27.80	1	27.75	27.60	12	17,195	0.07%
2019/11/07	3	27.60	0	0.00	27.60	3	17,273	0.02%
2019/11/06	0	0.00	6	27.87	27.95	-6	17,197	-0.03%
2019/11/05	3.2	27.84	3.1	27.80	27.90	0.1	17,289	0.00%
2019/11/04	0.2	27.70	0	0.00	27.75	0.2	17,563	0.00%
2019/11/01	18	27.39	9	27.33	27.50	9	17,925	0.05%
2019/10/31	14	27.73	5.3	27.76	27.55	8.7	18,214	0.05%
2019/10/30	3	27.40	10	27.45	27.40	-7	18,214	-0.04%
2019/10/29	2.1	26.85	1	26.90	26.90	1.1	18,010	0.01%
2019/10/28	0.4	26.80	5	26.75	26.80	-4.6	18,203	-0.03%
2019/10/24	0	0.00	1	26.60	26.70	-1	19,125	-0.01%
2019/10/23	1	26.40	0	0.00	26.35	1	20,671	0.00%
2019/10/21	0	0.00	5	26.33	26.30	-5	21,715	-0.02%
2019/10/18	0	0.00	112	26.40	26.40	-112	22,047	-0.51%	大賣/鉅額交易
2019/10/17	0	0.00	1	26.40	26.35	-1	22,112	0.00%
2019/10/16	0	0.00	2	26.45	26.40	-2	22,101	-0.01%
2019/10/15	5	26.22	0	0.00	26.40	5	22,027	0.02%
2019/10/14	4	26.30	0	0.00	26.30	4	22,065	0.02%
2019/10/09	1	26.20	2	26.25	26.25	-1	22,129	0.00%
2019/10/08	2	26.40	2	26.55	26.30	0	22,168	0.00%
2019/10/04	3	26.23	0	0.00	26.15	3	22,638	0.01%
2019/10/03	2	26.18	0	0.00	26.20	2	22,613	0.01%
2019/10/02	2	26.40	0	0.00	26.40	2	22,580	0.01%
2019/09/27	2	26.30	0	0.00	26.25	2	22,506	0.01%
2019/09/26	0.2	26.50	0	0.00	26.40	0.2	22,495	0.00%
2019/09/25	1.1	26.61	0	0.00	26.55	1.1	22,583	0.01%
2019/09/24	0	0.00	10.1	26.63	26.75	-10.1	22,930	-0.04%
2019/09/23	3	26.68	2	26.75	26.60	1	23,043	0.00%
2019/09/20	3	26.55	11	26.60	26.80	-8	23,223	-0.03%
2019/09/19	3	26.48	0	0.00	26.60	3	22,928	0.01%
2019/09/18	0	0.00	12.6	26.47	26.60	-12.6	22,929	-0.05%
2019/09/17	1	26.15	0	0.00	26.35	1	22,955	0.00%
2019/09/16	11	26.45	6	26.28	26.35	5	23,115	0.02%
2019/09/12	1	26.45	5	26.50	26.40	-4	23,217	-0.02%
2019/09/11	0	0.00	11.1	26.50	26.55	-11.1	23,404	-0.05%
2019/09/10	7	26.40	31.1	26.43	26.50	-24.1	23,314	-0.10%
2019/09/09	0	0.00	2.1	25.90	25.95	-2.1	23,108	-0.01%
2019/09/06	21	25.40	0.2	25.55	25.50	20.8	23,148	0.09%
2019/09/05	1	25.45	0	0.00	25.35	1	23,710	0.00%
2019/09/04	5	25.38	0	0.00	25.30	5	25,069	0.02%
2019/09/02	0.3	25.50	1.3	25.38	25.40	-1	26,062	0.00%
2019/08/30	3	25.10	0	0.00	25.25	3	26,219	0.01%
2019/08/29	2	24.85	0	0.00	24.95	2	26,212	0.01%
2019/08/28	1	24.95	0	0.00	24.95	1	26,278	0.00%
2019/08/27	1	25.00	0	0.00	24.90	1	26,610	0.00%
2019/08/22	0.3	25.00	0	0.00	24.85	0.3	27,080	0.00%
2019/08/21	1	25.05	0	0.00	25.00	1	27,472	0.00%
2019/08/20	2	25.43	0	0.00	25.25	2	27,503	0.01%
2019/08/19	2	25.45	0	0.00	25.40	2	27,585	0.01%
2019/08/16	0	0.00	14	25.08	25.10	-14	27,509	-0.05%
2019/08/15	2.4	24.91	0	0.00	24.95	2.4	27,574	0.01%
2019/08/14	1	25.05	0	0.00	25.05	1	28,148	0.00%
2019/08/13	11	25.02	22	25.00	24.95	-11	28,151	-0.04%
2019/08/12	2	25.25	0	0.00	25.15	2	28,133	0.01%
2019/08/06	5	24.66	2	24.40	25.00	3	28,144	0.01%
2019/08/05	10.4	24.96	0	0.00	25.00	10.4	27,843	0.04%
2019/08/02	15	25.19	9	25.15	25.25	6	27,540	0.02%
2019/08/01	17	25.69	0	0.00	25.60	17	27,284	0.06%
2019/07/30	10	25.67	2	25.65	25.65	8	26,736	0.03%
2019/07/29	16.5	25.85	0	0.00	25.85	16.5	26,960	0.06%
2019/07/26	9	26.13	5	26.10	26.15	4	26,721	0.01%
2019/07/25	163.7	26.63	7.5	26.64	26.30	156.2	26,367	0.59%	大買/鉅額交易
2019/07/24	4	28.15	39	28.25	28.10	-35	24,865	-0.14%
2019/07/23	8	27.99	0	0.00	28.10	8	24,492	0.03%
2019/07/22	0	0.00	1	28.00	27.95	-1	24,260	0.00%
2019/07/19	0	0.00	3.3	27.32	27.50	-3.3	23,851	-0.01%
2019/07/18	5.5	27.20	1	27.20	27.20	4.5	23,830	0.02%
2019/07/17	0.5	27.20	0	0.00	27.15	0.5	23,844	0.00%
2019/07/16	2	27.30	0	0.00	27.35	2	23,729	0.01%
2019/07/15	3	27.42	0	0.00	27.50	3	23,605	0.01%
2019/07/12	0	0.00	3	27.30	27.35	-3	23,437	-0.01%
2019/07/11	0.3	27.25	0	0.00	27.20	0.3	23,233	0.00%
2019/07/10	1	26.50	0	0.00	26.50	1	22,762	0.00%
2019/07/05	0	0.00	2	26.45	26.45	-2	23,175	-0.01%
2019/07/04	0	0.00	10	26.35	26.40	-10	23,236	-0.04%
2019/07/03	2	25.85	0	0.00	26.10	2	23,491	0.01%
2019/07/02	6	25.82	1.1	25.86	25.90	4.9	23,672	0.02%
2019/07/01	17	25.82	2	26.20	26.00	15	23,789	0.06%
2019/06/28	9	26.04	0	0.00	26.00	9	23,488	0.04%
2019/06/27	0	0.00	4	26.34	26.35	-4	23,380	-0.02%
2019/06/26	2	26.33	0	0.00	26.30	2	23,307	0.01%
2019/06/24	1	26.20	0	0.00	26.50	1	23,674	0.00%
2019/06/21	1	26.15	0	0.00	26.25	1	23,732	0.00%
2019/06/19	3	26.05	17.1	26.22	26.35	-14.1	23,701	-0.06%
2019/06/18	0	0.00	1	26.00	25.95	-1	23,540	0.00%
2019/06/17	0	0.00	1.4	25.93	25.90	-1.4	23,709	-0.01%
2019/06/14	6	25.88	12	25.96	25.90	-6	23,776	-0.03%
2019/06/13	9	25.53	0	0.00	25.55	9	24,075	0.04%
2019/06/12	26	25.65	32	25.92	25.80	-6	23,782	-0.03%
2019/06/11	15	26.56	0	0.00	26.55	15	22,365	0.07%
2019/06/10	2	27.25	0	0.00	27.30	2	21,359	0.01%
2019/06/06	1	27.30	2	27.40	27.40	-1	21,216	0.00%
2019/06/05	0	0.00	1	27.40	27.25	-1	21,017	0.00%
2019/06/04	1	27.10	0	0.00	27.40	1	20,989	0.00%
2019/06/03	9	27.09	0	0.00	27.20	9	21,008	0.04%
2019/05/30	0	0.00	3	26.90	27.20	-3	20,292	-0.01%
2019/05/29	0	0.00	26.2	26.60	26.60	-26.2	20,092	-0.13%
2019/05/28	2	26.50	2	26.55	26.65	0	20,048	0.00%
2019/05/21	3	26.18	6	25.90	26.20	-3	19,193	-0.02%
2019/05/20	7	25.27	4	25.26	25.50	3	18,601	0.02%
2019/05/16	0	0.00	1	25.20	25.10	-1	18,606	-0.01%
2019/05/15	0	0.00	1	25.25	25.15	-1	18,588	-0.01%
2019/05/14	2	24.90	0	0.00	25.00	2	18,916	0.01%
2019/05/13	9	25.03	0	0.00	25.20	9	18,807	0.05%
2019/05/10	2	25.10	0	0.00	25.00	2	18,849	0.01%
2019/05/09	4	25.03	0	0.00	25.00	4	18,933	0.02%
2019/05/07	0	0.00	8	25.06	25.15	-8	18,793	-0.04%
2019/05/06	7	24.99	5	25.00	25.00	2	18,814	0.01%
2019/05/03	4	25.31	16	25.32	25.30	-12	18,468	-0.06%
2019/05/02	3	25.48	1	25.50	25.50	2	18,253	0.01%
2019/04/30	2	25.35	9.4	25.32	25.35	-7.4	18,221	-0.04%
2019/04/29	2	25.30	0	0.00	25.40	2	18,211	0.01%
2019/04/26	30	24.58	0	0.00	24.75	30	17,998	0.17%
2019/04/25	34	24.27	0	0.00	24.25	34	17,956	0.19%
2019/04/24	0	0.00	16	24.31	24.25	-16	17,982	-0.09%
2019/04/22	2	24.15	0	0.00	24.20	2	17,908	0.01%
2019/04/18	15	23.95	1	24.00	24.00	14	18,171	0.08%
2019/04/15	0	0.00	2	23.73	24.00	-2	18,807	-0.01%
2019/04/12	2	23.78	0	0.00	23.85	2	18,693	0.01%
2019/04/11	8	23.85	0	0.00	23.90	8	18,397	0.04%
2019/04/10	6	23.94	0	0.00	24.00	6	18,284	0.03%
2019/04/09	1	23.90	0	0.00	24.00	1	18,336	0.01%
2019/04/08	8	24.09	0	0.00	23.95	8	18,029	0.04%
2019/04/03	7	23.85	3	23.85	24.00	4	17,704	0.02%
2019/04/01	10	23.90	0	0.00	23.85	10	17,289	0.06%
2019/03/29	2	23.60	5	23.75	23.75	-3	17,047	-0.02%
2019/03/28	1.1	23.42	1	23.40	23.60	0.1	16,965	0.00%
2019/03/27	2	23.48	13	23.55	23.45	-11	16,785	-0.07%
2019/03/26	10	23.55	10	23.45	23.55	0	16,543	0.00%
2019/03/25	5	23.43	6	23.43	23.45	-1	16,759	-0.01%
2019/03/22	26	23.47	0	0.00	23.60	26	16,503	0.16%
2019/03/21	1	23.30	0.7	23.35	23.35	0.3	16,257	0.00%
2019/03/20	3	23.30	0	0.00	23.30	3	16,136	0.02%
2019/03/19	4	23.21	11.6	23.21	23.30	-7.6	15,773	-0.05%
2019/03/18	8.1	23.08	11	23.12	23.10	-2.9	15,502	-0.02%
2019/03/15	1	22.45	8	22.53	22.50	-7	14,950	-0.05%
2019/03/14	2	22.40	3	22.40	22.35	-1	14,889	-0.01%
2019/03/12	0	0.00	1	22.35	22.40	-1	15,255	-0.01%
2019/03/08	2	22.08	0	0.00	22.10	2	15,446	0.01%
2019/03/07	1.1	22.25	0	0.00	22.20	1.1	15,604	0.01%
2019/03/05	2	22.20	0	0.00	22.15	2	15,649	0.01%
2019/03/04	0	0.00	21	22.05	22.15	-21	15,772	-0.13%
2019/02/22	0	0.00	1	21.80	21.85	-1	15,616	-0.01%
2019/02/21	2	21.70	1	21.80	21.80	1	15,713	0.01%
2019/02/20	3	21.80	1	21.75	21.80	2	15,837	0.01%
2019/02/19	5	21.65	0	0.00	21.60	5	15,772	0.03%
2019/02/18	3	21.70	2	21.65	21.70	1	15,793	0.01%
2019/02/15	3	21.62	0	0.00	21.55	3	15,757	0.02%
2019/02/14	8	21.81	6	21.85	21.80	2	15,741	0.01%
2019/02/13	0	0.00	1	21.95	21.90	-1	15,671	-0.01%
2019/02/12	1	21.65	0	0.00	21.60	1	15,307	0.01%
2019/01/30	10	21.40	0	0.00	21.35	10	15,373	0.07%
2019/01/29	1	21.20	1	21.20	21.25	0	15,262	0.00%
2019/01/28	0	0.00	1	21.25	21.30	-1	15,260	-0.01%
2019/01/25	1	21.15	0	0.00	21.20	1	15,427	0.01%
2019/01/24	8	21.09	6	21.10	21.15	2	15,386	0.01%
2019/01/23	4	21.15	0	0.00	21.15	4	15,689	0.03%
2019/01/21	0	0.00	4	21.34	21.40	-4	16,139	-0.02%
2019/01/18	0	0.00	3	21.05	21.20	-3	16,342	-0.02%
2019/01/17	1	20.75	0	0.00	20.95	1	16,698	0.01%
2019/01/16	0	0.00	1.1	20.96	21.00	-1.1	17,012	-0.01%
2019/01/15	0	0.00	1	21.10	21.10	-1	17,393	-0.01%
2019/01/11	0	0.00	3	20.95	21.00	-3	17,687	-0.02%
2019/01/10	0	0.00	1	20.90	20.90	-1	17,599	-0.01%
2019/01/09	2	20.70	0	0.00	20.70	2	17,810	0.01%
2019/01/07	3	20.30	1	20.30	20.30	2	18,123	0.01%
2019/01/04	0.9	20.25	0.2	20.25	20.20	0.7	18,456	0.00%
2019/01/03	0	0.00	9	20.17	20.10	-9	19,529	-0.05%
2019/01/02	10	20.10	2	20.30	20.10	8	19,757	0.04%
2018/12/27	0.1	20.25	1	20.20	20.25	-0.9	19,989	0.00%
2018/12/25	2	20.05	0	0.00	20.05	2	20,285	0.01%
2018/12/24	5	20.05	10	20.05	20.20	-5	20,467	-0.02%
2018/12/22	7.3	20.02	5	20.00	20.05	2.3	20,407	0.01%
2018/12/21	1	20.00	0	0.00	20.00	1	20,553	0.00%
2018/12/20	2	20.08	0	0.00	20.05	2	20,632	0.01%
2018/12/19	1.2	20.08	0	0.00	20.20	1.2	20,630	0.01%
2018/12/18	17	20.17	0	0.00	20.05	17	20,689	0.08%
2018/12/17	1	20.45	0	0.00	20.40	1	20,559	0.00%
2018/12/13	2	20.65	1	20.65	20.60	1	20,707	0.00%
2018/12/12	2	20.35	0	0.00	20.45	2	20,676	0.01%
2018/12/11	2	20.20	1	20.20	20.20	1	20,699	0.00%
2018/12/10	4.2	20.29	0	0.00	20.20	4.2	20,823	0.02%
2018/12/06	1	20.45	0	0.00	20.45	1	20,842	0.00%
2018/12/04	1.2	20.88	10	20.90	20.90	-8.8	20,671	-0.04%
2018/12/03	22	20.91	0	0.00	21.00	22	21,048	0.10%
2018/11/30	3	20.80	0	0.00	20.80	3	21,058	0.01%
2018/11/28	5	20.70	0	0.00	20.75	5	20,813	0.02%
2018/11/27	1	20.70	0	0.00	20.70	1	20,751	0.00%
2018/11/26	0	0.00	5	20.93	20.75	-5	20,769	-0.02%
2018/11/23	3	20.77	0	0.00	20.75	3	20,746	0.01%
2018/11/22	1	20.85	0	0.00	20.85	1	20,940	0.00%
2018/11/21	2	20.85	1	20.90	20.95	1	20,971	0.00%
2018/11/19	4	21.30	0	0.00	21.15	4	20,867	0.02%
2018/11/16	0	0.00	3	21.15	21.30	-3	20,940	-0.01%
2018/11/12	1	21.10	0	0.00	21.10	1	21,230	0.00%
2018/11/06	0	0.00	30	20.80	20.95	-30	21,331	-0.14%
2018/11/05	1	20.60	0	0.00	20.90	1	21,271	0.00%
2018/11/02	1	20.50	0	0.00	20.95	1	21,327	0.00%
2018/11/01	1	20.40	30	20.35	20.35	-29	21,475	-0.14%
2018/10/31	5	20.35	2	20.35	20.50	3	21,654	0.01%
2018/10/30	3	19.80	0	0.00	19.85	3	21,381	0.01%
2018/10/29	1	19.75	0	0.00	19.60	1	21,457	0.00%
2018/10/26	1	19.95	0	0.00	19.85	1	21,237	0.00%
2018/10/25	6	19.93	10.6	19.88	19.95	-4.6	20,989	-0.02%
2018/10/24	1	20.25	33	20.16	20.40	-32	20,864	-0.15%
2018/10/23	18	20.66	4	20.55	20.55	14	20,596	0.07%
2018/10/22	2	21.03	6	21.00	20.90	-4	20,634	-0.02%
2018/10/19	0	0.00	7.1	21.10	21.20	-7.1	21,371	-0.03%
2018/10/18	1	21.25	1	21.30	21.30	0	21,953	0.00%
2018/10/16	12	21.27	5	21.25	21.25	7	22,707	0.03%
2018/10/15	5	21.45	0	0.00	21.50	5	22,810	0.02%
2018/10/12	12	21.48	0	0.00	21.75	12	22,725	0.05%
2018/10/11	16	21.59	13	21.70	21.60	3	22,514	0.01%
2018/10/09	0	0.00	1	22.40	22.35	-1	21,684	0.00%
2018/10/08	1	22.00	0	0.00	22.05	1	21,599	0.00%
2018/10/05	5	22.05	0	0.00	22.05	5	21,648	0.02%
2018/10/04	1	22.15	0	0.00	22.20	1	21,719	0.00%
2018/10/03	3	22.35	0	0.00	22.30	3	21,664	0.01%
2018/10/02	1	22.40	1	22.50	22.45	0	21,800	0.00%
2018/09/27	0	0.00	0.6	22.55	22.50	-0.6	21,937	0.00%
2018/09/26	2	22.60	0	0.00	22.55	2	21,787	0.01%
2018/09/25	0	0.00	1	22.65	22.75	-1	21,931	0.00%
2018/09/21	3	22.47	32	22.53	22.65	-29	21,926	-0.13%
2018/09/20	0	0.00	0.3	22.30	22.20	-0.3	21,815	0.00%
2018/09/18	0	0.00	10	22.40	22.40	-10	21,967	-0.05%
2018/09/14	0	0.00	0.1	22.45	22.35	-0.1	23,007	0.00%
2018/09/13	0	0.00	0	22.40	22.40	0	23,321	0.00%
2018/09/12	1	22.20	0	0.00	22.25	1	23,916	0.00%
2018/09/11	3	22.20	0.2	22.30	22.30	2.8	24,111	0.01%
2018/09/10	0	0.00	4	22.20	22.30	-4	24,379	-0.02%
2018/09/07	0	0.00	1	22.40	22.30	-1	24,644	0.00%
2018/09/06	7	22.09	0	0.00	22.00	7	24,498	0.03%
2018/09/05	2	22.33	2.1	22.40	22.25	-0.1	24,306	0.00%
2018/09/04	0.6	22.50	0.2	22.50	22.45	0.4	24,389	0.00%
2018/09/03	3	22.40	0	0.00	22.45	3	24,495	0.01%
2018/08/31	0	0.00	4	22.60	22.60	-4	24,580	-0.02%
2018/08/30	1	22.35	1.2	22.45	22.45	-0.2	24,596	0.00%
2018/08/29	4	22.50	7	22.50	22.60	-3	24,861	-0.01%
2018/08/28	0.4	22.45	19.4	22.39	22.45	-19	24,888	-0.08%
2018/08/27	2	22.13	0	0.00	22.25	2	24,877	0.01%
2018/08/23	0	0.00	0.2	22.40	22.35	-0.2	26,130	0.00%
2018/08/21	0	0.00	30	21.98	22.00	-30	26,256	-0.11%
2018/08/20	2	21.80	4	21.83	21.80	-2	26,210	-0.01%
2018/08/16	0	0.00	1	21.80	21.80	-1	26,087	0.00%
2018/08/15	0.4	21.70	0	0.00	21.55	0.4	26,034	0.00%
2018/08/14	1	21.65	0	0.00	21.70	1	26,005	0.00%
2018/08/13	5	21.64	2	21.63	21.60	3	26,031	0.01%
2018/08/10	5	21.65	0	0.00	21.80	5	25,809	0.02%
2018/08/08	0	0.00	5	21.90	21.95	-5	25,510	-0.02%
2018/08/07	2	21.78	1	22.00	21.65	1	25,626	0.00%
2018/08/03	2	21.25	0	0.00	21.30	2	25,721	0.01%
2018/08/01	1	21.25	0	0.00	21.40	1	25,543	0.00%
2018/07/31	1	21.40	2	21.20	21.35	-1	25,618	0.00%
2018/07/30	0	0.00	1	20.95	21.00	-1	25,488	0.00%
2018/07/27	15	20.95	0	0.00	20.95	15	25,593	0.06%
2018/07/26	21	20.94	3	21.00	21.10	18	25,359	0.07%
2018/07/25	1	22.40	0	0.00	22.45	1	24,594	0.00%
2018/07/24	9	22.31	2	22.35	22.35	7	24,225	0.03%
2018/07/23	7	22.14	3	22.15	22.20	4	23,943	0.02%
2018/07/20	24	21.90	1	21.90	21.90	23	23,817	0.10%
2018/07/19	9	21.80	6	21.84	21.80	3	23,401	0.01%
2018/07/17	1	21.75	0	0.00	21.70	1	23,322	0.00%
2018/07/16	2	21.70	0	0.00	21.70	2	23,204	0.01%
2018/07/13	3	21.75	0	0.00	21.80	3	23,181	0.01%
2018/07/12	0	0.00	1	21.55	21.65	-1	22,993	0.00%
2018/07/06	4.2	20.88	0	0.00	20.95	4.2	22,809	0.02%
2018/07/05	2	20.90	1	21.05	20.90	1	22,934	0.00%
2018/07/03	1	21.00	0	0.00	20.95	1	23,244	0.00%
2018/07/02	8	21.11	0	0.00	21.05	8	23,287	0.03%
2018/06/29	0	0.00	2	21.25	21.25	-2	23,269	-0.01%
2018/06/25	1	21.00	0	0.00	21.15	1	22,765	0.00%
2018/06/22	0	0.00	1	20.85	20.90	-1	22,187	0.00%
2018/06/21	10	21.00	0	0.00	21.05	10	21,835	0.05%
2018/06/19	0	0.00	5	21.30	21.20	-5	21,255	-0.02%
2018/06/14	1	21.50	0	0.00	21.40	1	20,688	0.00%
2018/06/13	6	21.77	0	0.00	21.75	6	20,651	0.03%
2018/06/12	2	21.85	0	0.00	21.95	2	20,943	0.01%
2018/06/11	3	21.85	0	0.00	21.90	3	20,742	0.01%
2018/06/07	1.1	21.85	1.1	21.81	21.90	0	20,550	0.00%
2018/06/06	0	0.00	1	21.85	21.80	-1	20,481	0.00%
2018/06/04	1	21.20	0.1	21.25	21.25	0.9	19,888	0.00%
2018/06/01	4	20.95	0	0.00	21.10	4	19,806	0.02%
2018/05/30	48	21.13	1	21.05	21.00	47	18,518	0.25%
2018/05/28	0	0.00	1.1	21.20	21.25	-1.1	18,174	-0.01%
2018/05/25	8	21.18	0	0.00	21.15	8	18,447	0.04%
2018/05/23	2	21.18	0	0.00	21.15	2	18,745	0.01%
2018/05/17	1	21.15	0	0.00	21.15	1	19,752	0.01%
2018/05/16	3	21.07	0	0.00	21.10	3	19,724	0.02%
2018/05/15	2	21.15	0	0.00	21.15	2	20,236	0.01%
2018/05/14	0.1	21.20	0	0.00	21.20	0.1	21,219	0.00%
2018/05/11	2	20.85	1	20.90	20.90	1	20,891	0.00%
2018/05/10	0.2	20.80	0	0.00	20.80	0.2	20,762	0.00%
2018/05/09	1	20.75	0	0.00	20.70	1	20,623	0.00%
2018/05/08	1	20.70	0	0.00	20.70	1	20,609	0.00%
2018/05/04	0	0.00	0.1	20.75	20.70	-0.1	20,229	0.00%
2018/05/03	2	20.70	2	20.60	20.55	0	19,964	0.00%
2018/05/02	3	20.87	0	0.00	20.85	3	19,853	0.02%
2018/04/30	0	0.00	16	20.98	21.00	-16	19,823	-0.08%
2018/04/27	0.2	20.60	2	20.60	20.60	-1.9	19,442	-0.01%
2018/04/26	0	0.00	5	20.45	20.55	-5	19,337	-0.03%
2018/04/24	1	20.25	6	20.25	20.25	-5	18,750	-0.03%
2018/04/20	1	20.30	32	20.20	20.35	-31	18,459	-0.17%
2018/04/18	0	0.00	0.9	20.10	20.10	-0.9	18,405	0.00%
2018/04/17	2	19.95	13	20.00	20.05	-11	18,418	-0.06%
2018/04/13	4	20.05	13.2	20.14	20.05	-9.2	18,429	-0.05%
2018/04/12	0.1	20.05	0	0.00	20.10	0.1	18,673	0.00%
2018/04/11	10.1	19.95	0	0.00	20.00	10.1	18,618	0.05%
2018/04/10	1	19.70	1	19.70	19.80	0	18,443	0.00%
2018/04/03	8	19.40	0	0.00	19.45	8	18,393	0.04%
2018/04/02	1	19.55	0	0.00	19.50	1	18,244	0.01%
2018/03/30	7	19.56	0.1	19.60	19.50	6.9	18,148	0.04%
2018/03/29	1	19.50	0	0.00	19.60	1	18,061	0.01%
2018/03/28	6	19.48	0	0.00	19.50	6	17,940	0.03%
2018/03/26	22	19.35	0	0.00	19.35	22	17,556	0.13%
2018/03/23	3	19.38	1	19.45	19.40	2	17,404	0.01%
2018/03/22	0	0.00	15	19.60	19.60	-15	17,160	-0.09%
2018/03/21	6	19.60	0	0.00	19.60	6	17,019	0.04%
2018/03/19	5	19.55	0	0.00	19.60	5	17,095	0.03%
2018/03/15	5	19.42	5	19.40	19.35	0	16,415	0.00%
2018/03/13	0.1	19.55	20	19.50	19.55	-19.9	16,419	-0.12%
2018/03/08	3	19.35	0	0.00	19.35	3	16,711	0.02%
2018/03/05	2	19.25	0	0.00	19.20	2	17,229	0.01%
2018/03/01	4	19.34	0	0.00	19.40	4	17,038	0.02%
2018/02/27	3	19.43	2	19.45	19.35	1	16,915	0.01%
2018/02/26	2	19.50	0	0.00	19.50	2	16,660	0.01%
2018/02/23	1	19.35	0	0.00	19.30	1	16,730	0.01%
2018/02/22	2	19.25	0	0.00	19.30	2	17,184	0.01%
2018/02/21	5	19.26	8	19.27	19.30	-3	17,463	-0.02%
2018/02/12	1	18.80	0	0.00	18.80	1	17,075	0.01%
2018/02/09	4	18.69	0	0.00	18.70	4	16,791	0.02%
2018/02/07	3	18.80	3	18.95	18.65	0	16,492	0.00%
2018/02/06	24	18.60	1	18.55	18.50	23	16,036	0.14%
2018/02/05	0	0.00	2	19.10	19.10	-2	14,890	-0.01%
2018/02/02	1	19.30	0	0.00	19.30	1	14,702	0.01%
2018/02/01	1	19.35	0	0.00	19.30	1	14,743	0.01%
2018/01/31	2	19.20	0.6	19.30	19.20	1.4	14,772	0.01%
2018/01/30	0	0.00	0.7	19.40	19.30	-0.7	14,652	0.00%
2018/01/29	5	19.44	0	0.00	19.50	5	14,592	0.03%
2018/01/25	1	19.35	1	19.40	19.50	0	14,466	0.00%
2018/01/24	0	0.00	10	19.35	19.45	-10	14,371	-0.07%
2018/01/23	2	19.45	0	0.00	19.55	2	14,207	0.01%
2018/01/19	1	19.50	0	0.00	19.60	1	14,125	0.01%
2018/01/18	1	19.50	0	0.00	19.55	1	14,103	0.01%
2018/01/17	3	19.42	4	19.40	19.50	-1	14,104	-0.01%
2018/01/16	3	19.52	0.4	19.45	19.45	2.6	13,944	0.02%
2018/01/15	4	19.45	0	0.00	19.50	4	13,804	0.03%
2018/01/12	0.9	19.50	0	0.00	19.50	0.9	13,625	0.01%
2018/01/11	0.9	19.50	5	19.50	19.55	-4.1	13,433	-0.03%
2018/01/10	0.1	19.55	0	0.00	19.60	0.1	13,576	0.00%
2018/01/09	1.1	19.55	0	0.00	19.60	1.1	13,486	0.01%
2018/01/08	5	19.60	6	19.55	19.60	-1	13,493	-0.01%
2018/01/05	1	19.30	3	19.35	19.35	-2	13,108	-0.02%
2018/01/04	2	19.30	3.2	19.25	19.30	-1.2	13,178	-0.01%
2018/01/03	1.2	19.05	0	0.00	19.35	1.2	13,256	0.01%
2018/01/02	1	18.85	0	0.00	18.90	1	12,821	0.01%