中鋼 (2002)-元大-西屯券商分點個股進出

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

中鋼

(2002)

可現股當沖

股價
20.00
漲跌
▼0.25
漲幅
-1.23%
成交量
22,756張
產業
上市鋼鐵類股
3599人加入追蹤

立即追蹤
本地時間:13:35(已收盤)

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

中鋼 (2002)籌碼相關－元大-西屯券商分點個股進出

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-西屯券商分點個股進出
元大-西屯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
2024/12/17	7.5	20.05	0.6	20.10	20.00	6.9	24,054	0.03%
2024/12/16	24.4	20.07	7	20.15	20.25	17.4	24,007	0.07%
2024/12/13	11.4	20.34	2	20.20	20.25	9.4	23,804	0.04%
2024/12/12	21.2	20.70	2	20.70	20.50	19.2	23,691	0.08%
2024/12/11	12.6	20.81	0.2	20.94	20.80	12.4	23,666	0.05%
2024/12/10	4.9	21.04	3.8	21.13	21.00	1.1	23,769	0.00%
2024/12/09	2.3	21.08	6.2	21.10	21.00	-3.9	23,825	-0.02%
2024/12/06	12.7	21.24	12.8	21.29	21.15	-0.1	23,988	0.00%
2024/12/05	7.2	21.35	3.6	21.33	21.20	3.6	24,141	0.01%
2024/12/04	4.6	21.45	1.3	21.55	21.65	3.3	24,261	0.01%
2024/12/03	2.1	21.40	8.6	21.37	21.55	-6.4	24,766	-0.03%
2024/12/02	3.3	21.22	4.2	21.23	21.20	-0.9	24,857	0.00%
2024/11/29	13.8	21.32	0	0.00	21.20	13.8	24,772	0.06%
2024/11/28	7.1	21.63	1.6	21.80	21.75	5.5	24,934	0.02%
2024/11/27	8.4	21.83	18	21.90	21.75	-9.6	24,886	-0.04%
2024/11/26	0.1	22.15	0	0.00	22.10	0.1	24,740	0.00%
2024/11/25	1.4	22.26	7.1	22.27	22.30	-5.7	24,804	-0.02%
2024/11/22	1	22.10	2.2	22.18	22.10	-1.2	24,466	0.00%
2024/11/21	2.6	22.12	0	0.00	22.05	2.6	24,478	0.01%
2024/11/20	0.2	22.25	0.1	22.35	22.30	0.1	24,592	0.00%
2024/11/19	4.1	22.35	2.2	22.42	22.35	1.9	24,593	0.01%
2024/11/18	2.1	22.35	2.2	22.39	22.45	-0.1	24,658	0.00%
2024/11/15	0.6	22.24	0.5	22.15	22.05	0.1	24,873	0.00%
2024/11/14	4.4	22.23	0	0.00	22.25	4.4	25,002	0.02%
2024/11/13	2.3	22.28	0.7	22.43	22.45	1.6	25,290	0.01%
2024/11/12	19.1	22.44	0.2	22.45	22.30	18.9	25,805	0.07%
2024/11/11	3.3	22.90	3.4	23.05	23.20	-0.2	25,493	0.00%
2024/11/08	0.8	23.26	20.5	23.30	23.25	-19.7	25,462	-0.08%
2024/11/07	1.4	23.37	3.8	23.32	23.15	-2.4	25,731	-0.01%
2024/11/06	4.4	22.98	4.1	23.00	23.10	0.3	25,544	0.00%
2024/11/05	0	0.00	4.5	22.80	22.90	-4.5	25,543	-0.02%
2024/11/04	0.1	22.57	7.2	22.69	22.70	-7.1	26,036	-0.03%
2024/11/01	0.5	22.54	4.6	22.65	22.70	-4.1	26,717	-0.02%
2024/10/30	0.2	22.46	0.1	22.60	22.50	0.1	26,626	0.00%
2024/10/29	5.8	22.47	0.1	22.54	22.60	5.6	26,654	0.02%
2024/10/28	0.1	22.65	2.8	22.51	22.75	-2.8	26,694	-0.01%
2024/10/25	0.3	22.45	2.6	22.48	22.55	-2.3	26,804	-0.01%
2024/10/24	1.7	22.26	0.3	22.35	22.25	1.4	26,874	0.01%
2024/10/23	3.4	22.36	0.2	22.43	22.30	3.2	27,323	0.01%
2024/10/22	1.5	22.34	1.1	22.35	22.40	0.5	27,432	0.00%
2024/10/21	4.9	22.72	1	22.60	22.60	3.9	27,599	0.01%
2024/10/18	2.1	22.68	8.7	22.86	22.95	-6.7	27,653	-0.02%
2024/10/17	17.3	22.40	0.6	22.54	22.45	16.7	27,700	0.06%
2024/10/16	3.9	22.48	4.4	22.34	22.15	-0.5	27,611	0.00%
2024/10/15	1.6	22.28	0.9	22.33	22.35	0.8	27,507	0.00%
2024/10/14	4.9	22.45	1	22.40	22.35	3.9	27,429	0.01%
2024/10/11	20	22.90	2.2	22.85	22.70	17.9	27,485	0.06%
2024/10/09	10.5	22.93	23.1	23.12	22.70	-12.5	27,634	-0.05%
2024/10/08	11.1	23.88	8.6	23.74	23.70	2.5	27,432	0.01%
2024/10/07	0.1	23.70	38.8	23.75	23.80	-38.7	26,949	-0.14%
2024/10/04	5.4	23.72	49	23.74	23.70	-43.6	26,499	-0.16%
2024/10/01	0.2	23.19	28.2	23.23	23.35	-28	25,472	-0.11%
2024/09/30	27.5	23.28	32.5	23.43	23.15	-5.1	25,370	-0.02%
2024/09/27	23	23.03	39.2	22.87	23.10	-16.2	24,303	-0.07%
2024/09/26	3.4	21.86	1	21.75	21.75	2.3	23,112	0.01%
2024/09/25	0.4	21.90	8	21.74	21.85	-7.6	23,053	-0.03%
2024/09/24	0.1	21.11	2	21.15	21.30	-1.9	22,731	-0.01%
2024/09/23	2.1	21.20	4	21.25	21.25	-1.9	22,814	-0.01%
2024/09/20	8.8	21.33	8.2	21.37	21.15	0.6	23,212	0.00%
2024/09/19	8.2	21.24	4	21.31	21.30	4.1	22,407	0.02%
2024/09/18	7.3	21.55	0.5	21.54	21.60	6.8	22,463	0.03%
2024/09/16	1.5	21.39	6.6	21.29	21.40	-5.1	23,348	-0.02%
2024/09/13	1.2	21.04	10.3	20.95	21.05	-9.1	23,460	-0.04%
2024/09/12	4.5	20.34	11.8	20.50	20.65	-7.4	23,543	-0.03%
2024/09/11	18.3	20.18	3.2	20.25	20.20	15.1	23,559	0.06%
2024/09/10	11.1	20.44	53	20.45	20.40	-41.9	23,380	-0.18%
2024/09/09	46.3	20.57	10.1	20.65	20.55	36.3	23,487	0.15%
2024/09/06	13.6	20.91	30	21.00	21.05	-16.4	23,560	-0.07%
2024/09/05	19.8	21.10	2	21.10	21.10	17.8	23,635	0.08%
2024/09/04	15.7	21.16	3.1	21.19	21.20	12.6	24,124	0.05%
2024/09/03	14.1	21.96	1	22.00	21.90	13.1	23,823	0.05%
2024/09/02	4.2	22.18	0.5	22.25	22.10	3.7	23,987	0.02%
2024/08/30	0	0.00	5	22.40	22.25	-5	24,273	-0.02%
2024/08/29	2.1	22.25	45.1	22.26	22.30	-43	24,221	-0.18%
2024/08/28	20	22.40	32.9	22.40	22.35	-12.9	24,472	-0.05%
2024/08/27	3.1	22.28	10	22.33	22.40	-7	25,318	-0.03%
2024/08/26	11	22.28	7.6	22.25	22.35	3.4	25,617	0.01%
2024/08/23	4.4	22.15	2	22.13	22.15	2.4	26,030	0.01%
2024/08/22	3	22.23	0.2	22.16	22.30	2.8	26,224	0.01%
2024/08/21	1.1	22.00	3.3	22.03	21.95	-2.2	26,560	-0.01%
2024/08/20	5.2	21.95	2.3	21.96	21.95	2.9	26,813	0.01%
2024/08/19	15.4	22.04	2	22.00	22.00	13.4	27,256	0.05%
2024/08/16	5.3	22.21	4.9	22.48	22.30	0.4	27,498	0.00%
2024/08/15	30.7	22.49	15.3	22.30	22.30	15.4	27,289	0.06%
2024/08/14	15.1	22.77	15.5	22.81	22.70	-0.4	27,141	0.00%
2024/08/13	17.3	22.13	13	22.17	22.10	4.4	26,556	0.02%
2024/08/12	15	22.31	6.7	22.43	22.25	8.3	26,913	0.03%
2024/08/09	8.8	22.44	3.2	22.33	22.30	5.6	27,033	0.02%
2024/08/08	5.5	22.09	2.1	22.15	22.10	3.3	26,735	0.01%
2024/08/07	16.4	22.24	20.4	22.25	22.30	-4	26,724	-0.01%
2024/08/06	19.5	21.93	45.9	21.77	22.10	-26.4	26,574	-0.10%
2024/08/05	18.6	21.99	14.9	21.92	21.95	3.8	26,095	0.01%
2024/08/02	19.9	22.96	21	22.97	23.00	-1	25,629	0.00%
2024/08/01	3.4	23.20	3.6	23.25	23.15	-0.2	25,433	0.00%
2024/07/31	4.7	23.03	9.5	23.14	23.20	-4.9	25,449	-0.02%
2024/07/30	10.6	23.02	11.4	22.98	23.10	-0.9	25,532	0.00%
2024/07/29	9.5	22.89	12.5	22.92	22.90	-3	25,433	-0.01%
2024/07/26	31.8	22.89	3.5	22.88	22.90	28.4	25,570	0.11%
2024/07/23	14.4	23.16	1.1	23.16	23.15	13.2	25,346	0.05%
2024/07/22	15.5	23.14	3.5	23.09	23.10	12	25,325	0.05%
2024/07/19	5.3	23.26	3.4	23.20	23.35	1.8	25,081	0.01%
2024/07/18	11.2	23.45	12.6	23.48	23.50	-1.4	24,908	-0.01%
2024/07/17	12	23.22	26.7	23.31	23.35	-14.7	24,757	-0.06%
2024/07/16	12.1	23.25	20	23.21	23.10	-7.9	24,911	-0.03%
2024/07/15	2	23.20	7.3	23.29	23.40	-5.3	25,196	-0.02%
2024/07/12	17.4	23.11	9.3	23.20	23.10	8.1	25,468	0.03%
2024/07/11	15.1	23.06	1	23.05	23.05	14.1	25,540	0.06%
2024/07/10	20.6	23.05	3	23.07	23.05	17.6	25,617	0.07%
2024/07/09	13.1	23.30	0	23.30	23.20	13.1	25,670	0.05%
2024/07/08	15	23.40	9	23.40	23.50	6	25,820	0.02%
2024/07/05	13.2	23.48	8.4	23.47	23.55	4.7	26,036	0.02%
2024/07/04	4.1	23.38	10.8	23.37	23.50	-6.8	26,608	-0.03%
2024/07/03	26.2	23.05	7	23.10	23.10	19.2	28,092	0.07%
2024/07/02	21.3	23.01	3	23.00	23.00	18.3	28,571	0.06%
2024/07/01	18.1	23.10	1.1	23.05	23.05	17	29,012	0.06%
2024/06/28	7.4	23.12	16.7	23.10	23.10	-9.3	29,125	-0.03%
2024/06/27	7.5	23.10	11.1	23.08	23.05	-3.6	28,944	-0.01%
2024/06/26	18.5	23.14	1	23.25	23.05	17.5	28,715	0.06%
2024/06/25	4.5	23.27	0	0.00	23.30	4.5	28,236	0.02%
2024/06/24	5.4	23.48	1	23.45	23.40	4.4	28,032	0.02%
2024/06/21	13	23.72	10.3	23.77	23.60	2.7	27,922	0.01%
2024/06/20	9	23.66	5.2	23.71	23.70	3.8	26,929	0.01%
2024/06/19	3.7	23.50	39	23.53	23.50	-35.3	26,735	-0.13%
2024/06/18	2.1	23.45	2	23.40	23.40	0	26,662	0.00%
2024/06/17	5.2	23.45	1.2	23.51	23.45	4	26,699	0.01%
2024/06/14	29.1	23.25	0	23.35	23.25	29.1	26,750	0.11%
2024/06/13	27	23.33	0	0.00	23.30	27	26,786	0.10%
2024/06/12	23.5	23.34	15	23.35	23.30	8.5	26,796	0.03%
2024/06/11	25.7	23.44	2	23.35	23.35	23.7	26,722	0.09%
2024/06/07	10.3	23.56	0	23.65	23.70	10.2	26,389	0.04%
2024/06/06	8.5	23.56	2.3	23.58	23.50	6.2	26,157	0.02%
2024/06/05	20.1	23.59	6	23.58	23.55	14	25,865	0.05%
2024/06/04	26.8	23.65	0	23.75	23.60	26.8	25,876	0.10%
2024/06/03	15.1	23.76	8.3	23.72	23.80	6.8	25,801	0.03%
2024/05/31	27	23.81	5	23.83	23.75	22	25,771	0.09%
2024/05/30	21.4	23.86	15.1	23.87	23.85	6.3	25,130	0.03%
2024/05/29	45	24.03	28.1	24.06	23.95	16.9	25,086	0.07%
2024/05/28	38	24.15	40.2	24.10	24.20	-2.3	24,969	-0.01%
2024/05/27	55.6	23.99	12	24.00	23.90	43.6	25,149	0.17%
2024/05/24	30.2	24.07	21.1	24.10	24.00	9.1	24,931	0.04%
2024/05/23	35.8	24.24	8.6	24.23	24.15	27.2	24,638	0.11%
2024/05/22	20.5	24.68	1.1	25.03	24.60	19.5	24,097	0.08%
2024/05/21	1.1	24.95	0.5	25.10	24.90	0.6	23,503	0.00%
2024/05/20	1	25.10	2	25.23	25.25	-1	23,399	0.00%
2024/05/17	9.7	25.03	2	25.08	25.05	7.7	23,172	0.03%
2024/05/16	8.1	25.11	28.6	25.15	25.15	-20.6	23,279	-0.09%
2024/05/15	2.4	24.91	0	0.00	24.75	2.4	22,889	0.01%
2024/05/14	2	25.05	2.1	25.00	25.00	-0.1	22,969	0.00%
2024/05/13	1	24.80	6.2	24.85	24.85	-5.2	22,959	-0.02%
2024/05/10	1.1	24.74	7.6	24.67	24.80	-6.5	22,880	-0.03%
2024/05/09	1	24.80	1	24.70	24.60	0	22,874	0.00%
2024/05/08	1.1	24.61	3	24.73	24.75	-1.9	22,990	-0.01%
2024/05/07	12.1	25.00	2	25.10	24.90	10.1	22,825	0.04%
2024/05/06	1	25.00	2	25.05	25.10	-1	22,774	0.00%
2024/05/03	0	25.12	100.4	25.15	24.95	-100.4	22,734	-0.44%
2024/05/02	1	24.80	1	24.95	24.95	0	22,550	0.00%
2024/04/30	101	24.95	1	25.05	24.85	100	22,573	0.44%	大買/
2024/04/29	1	24.90	5.1	24.93	25.00	-4.1	22,531	-0.02%
2024/04/26	3	24.65	0	0.00	24.55	3	22,361	0.01%
2024/04/25	6.2	24.55	0	0.00	24.55	6.2	22,522	0.03%
2024/04/24	4	24.80	0	0.00	24.75	4	22,584	0.02%
2024/04/23	12	24.99	1	24.85	24.85	11	22,958	0.05%
2024/04/22	2	24.70	1	24.75	24.70	1	23,079	0.00%
2024/04/19	9.9	24.59	9.2	24.49	24.45	0.7	22,843	0.00%
2024/04/18	4.5	24.78	0.2	24.80	24.80	4.3	22,443	0.02%
2024/04/17	6.1	24.47	1	24.40	24.45	5.1	22,124	0.02%
2024/04/16	8.5	24.26	6.1	24.29	24.25	2.4	21,924	0.01%
2024/04/15	21	24.66	0.2	24.73	24.55	20.8	21,955	0.09%
2024/04/12	4.1	24.88	23.1	24.90	24.85	-19	21,603	-0.09%
2024/04/11	7.2	25.31	4	25.33	25.30	3.2	21,411	0.01%
2024/04/10	22.3	25.81	31.2	25.88	25.60	-8.8	21,174	-0.04%
2024/04/09	17.1	25.91	75.3	25.83	26.05	-58.2	20,756	-0.28%
2024/04/08	16.5	24.84	44.8	24.89	25.00	-28.3	19,149	-0.15%
2024/04/03	27.8	24.65	11	24.51	24.65	16.8	18,646	0.09%
2024/04/02	12.2	24.24	2.3	24.14	24.30	10	18,076	0.06%
2024/04/01	1.4	23.97	0	0.00	24.00	1.4	18,022	0.01%
2024/03/29	3	23.90	0	0.00	23.90	3	18,075	0.02%
2024/03/28	12	23.88	3	23.85	23.80	9	18,183	0.05%
2024/03/27	5.5	23.99	0	0.00	23.90	5.5	18,448	0.03%
2024/03/26	2.1	23.95	1.4	23.97	24.00	0.7	18,659	0.00%
2024/03/25	9.3	23.81	1	23.80	23.85	8.3	19,003	0.04%
2024/03/22	6.3	23.91	1	23.80	23.95	5.3	19,488	0.03%
2024/03/21	5.5	23.82	5	23.67	23.85	0.5	20,422	0.00%
2024/03/20	34.1	23.59	7.7	23.60	23.50	26.4	21,978	0.12%
2024/03/19	11.4	23.65	4	23.70	23.65	7.4	22,295	0.03%
2024/03/18	22.2	23.71	2	23.55	23.70	20.2	22,698	0.09%
2024/03/15	7	23.89	0.8	24.00	23.85	6.2	22,887	0.03%
2024/03/14	27.8	23.96	1	24.05	24.05	26.8	23,135	0.12%
2024/03/13	15.2	23.86	2	23.90	23.95	13.2	23,130	0.06%
2024/03/12	3	24.08	2	24.13	24.15	1	22,921	0.00%
2024/03/11	10	24.01	1	24.00	24.05	9	23,083	0.04%
2024/03/08	12.2	23.96	5	23.87	24.10	7.2	23,355	0.03%
2024/03/07	13	23.95	8	23.93	23.95	5	23,599	0.02%
2024/03/06	11	24.06	0	24.10	24.05	11	24,137	0.05%
2024/03/05	14	24.08	8	24.11	24.05	6	25,743	0.02%
2024/03/04	15.1	24.13	5	24.17	24.20	10.1	26,527	0.04%
2024/03/01	11	24.39	2	24.35	24.45	9	27,266	0.03%
2024/02/29	7.4	24.60	1	24.60	24.60	6.4	27,983	0.02%
2024/02/27	16	24.68	1	24.75	24.65	15	28,695	0.05%
2024/02/26	6.2	24.92	3	24.92	24.90	3.2	29,191	0.01%
2024/02/23	5.2	25.05	0	0.00	25.00	5.2	29,768	0.02%
2024/02/22	5.8	25.21	1	25.15	25.15	4.8	30,494	0.02%
2024/02/21	1.8	25.24	17.7	25.15	25.25	-15.8	30,630	-0.05%
2024/02/20	2.2	25.25	31.4	25.25	25.30	-29.2	30,797	-0.09%
2024/02/19	1	25.11	2.3	25.20	25.40	-1.3	31,056	0.00%
2024/02/16	0.2	24.95	4.1	24.80	24.90	-3.9	31,421	-0.01%
2024/02/15	2.1	24.63	6.2	24.64	24.60	-4.1	31,562	-0.01%
2024/02/05	16.6	24.91	1.5	24.97	24.85	15.1	31,422	0.05%
2024/02/02	5.6	25.15	0	0.00	25.15	5.6	31,452	0.02%
2024/01/31	8	24.94	1	25.00	25.15	7	31,838	0.02%
2024/01/30	3	25.08	2	25.15	25.05	1	31,894	0.00%
2024/01/29	0	25.55	7	25.39	25.45	-7	32,286	-0.02%
2024/01/26	0	0.00	0.1	25.20	25.25	-0.1	32,375	0.00%
2024/01/25	7	25.07	2	25.00	25.10	5	32,373	0.02%
2024/01/24	1.1	25.10	0.1	25.20	25.15	1	32,398	0.00%
2024/01/23	3	24.77	3	24.79	24.80	0	32,402	0.00%
2024/01/22	1.3	24.76	0.1	24.90	24.75	1.2	32,302	0.00%
2024/01/19	23.8	24.68	1	24.80	24.65	22.7	32,342	0.07%
2024/01/18	17.1	24.90	60	24.92	24.80	-42.9	32,343	-0.13%
2024/01/17	18.7	24.98	3	25.00	24.80	15.7	32,692	0.05%
2024/01/16	17	25.36	3.1	25.40	25.20	13.9	32,521	0.04%
2024/01/15	2.3	25.90	1	25.85	25.80	1.3	32,397	0.00%
2024/01/12	5	25.78	0	25.85	25.80	5	32,977	0.02%
2024/01/11	1.5	25.83	0	25.90	25.80	1.5	33,234	0.00%
2024/01/10	3	25.80	0	0.00	25.85	3	34,221	0.01%
2024/01/09	6.4	26.05	0.3	26.15	26.00	6.1	34,423	0.02%
2024/01/08	2	26.55	2.5	26.61	26.50	-0.5	34,277	0.00%
2024/01/05	1	26.65	0	0.00	26.70	1	34,359	0.00%
2024/01/03	3	26.60	8	26.60	26.70	-5	34,778	-0.01%
2024/01/02	0	0.00	2	26.90	27.00	-2	34,674	-0.01%
2023/12/29	0.4	26.95	0.2	26.90	27.00	0.2	34,911	0.00%
2023/12/28	1.1	26.89	56	26.94	27.00	-54.9	35,276	-0.16%
2023/12/27	0.2	26.85	11	26.86	26.90	-10.8	35,434	-0.03%
2023/12/26	1.8	26.82	8.8	26.80	26.90	-7	35,611	-0.02%
2023/12/25	20.7	26.79	9.2	26.84	26.85	11.5	36,045	0.03%
2023/12/22	2	26.63	6	26.65	26.75	-4	36,644	-0.01%
2023/12/21	0	0.00	0.3	26.60	26.60	-0.3	36,500	0.00%
2023/12/20	1	26.55	9	26.58	26.55	-8	36,266	-0.02%
2023/12/19	4.1	26.64	9.9	26.52	26.65	-5.8	35,930	-0.02%
2023/12/18	12.2	26.77	13.1	26.94	26.65	-0.9	35,758	0.00%
2023/12/15	12.2	26.25	33	26.20	26.45	-20.8	34,745	-0.06%
2023/12/14	2	25.20	1	25.50	25.40	1	33,085	0.00%
2023/12/13	39.2	25.09	0	0.00	25.15	39.2	32,610	0.12%
2023/12/12	12.8	25.46	2	25.45	25.45	10.8	32,687	0.03%
2023/12/11	5.1	25.64	1	25.60	25.70	4.1	32,312	0.01%
2023/12/08	2.2	25.98	1	25.90	26.10	1.2	31,727	0.00%
2023/12/07	3	26.10	11.1	26.11	26.05	-8.1	31,646	-0.03%
2023/12/06	6	26.21	11	26.18	26.25	-5	31,648	-0.02%
2023/12/05	0.2	26.00	7.5	26.00	26.10	-7.3	31,527	-0.02%
2023/12/04	0	0.00	7	25.94	26.05	-7	31,330	-0.02%
2023/12/01	4	25.86	1	25.90	26.00	3	30,872	0.01%
2023/11/30	9	25.94	2.2	25.95	26.20	6.8	30,075	0.02%
2023/11/29	2.5	26.15	9.1	26.07	26.20	-6.6	28,343	-0.02%
2023/11/28	4	26.09	3.4	26.12	26.10	0.6	27,448	0.00%
2023/11/27	3	25.70	5	25.97	26.15	-2	26,911	-0.01%
2023/11/24	5	25.52	3	25.77	25.90	2	26,050	0.01%
2023/11/22	4	25.38	8	25.37	25.80	-4	24,680	-0.02%
2023/11/21	6.1	25.75	6.1	25.53	25.70	0	24,330	0.00%
2023/11/20	1	25.35	2	25.28	25.30	-1	23,784	0.00%
2023/11/17	0	0.00	1	25.10	25.20	-1	23,897	0.00%
2023/11/16	1	25.15	11	25.15	25.20	-10	23,902	-0.04%
2023/11/15	11	24.83	9	24.84	24.95	2	23,694	0.01%
2023/11/14	5.1	24.39	1	24.30	24.55	4.1	23,488	0.02%
2023/11/13	6	24.49	0	0.00	24.50	6	23,736	0.03%
2023/11/10	2.5	24.52	7	24.47	24.65	-4.5	23,935	-0.02%
2023/11/09	10.1	24.43	1	24.40	24.55	9.1	23,952	0.04%
2023/11/08	9	24.50	2	24.48	24.60	7	24,099	0.03%
2023/11/07	39	24.54	0.1	24.80	24.80	38.9	24,043	0.16%
2023/11/06	33.5	25.12	13	25.07	25.00	20.5	24,007	0.09%
2023/11/03	1.6	24.63	3.1	24.60	24.55	-1.6	23,732	-0.01%
2023/11/02	1	24.35	1	24.25	24.25	0	23,784	0.00%
2023/11/01	1.1	24.07	0	0.00	24.05	1.1	23,862	0.00%
2023/10/31	1	24.05	1	24.05	24.15	0	23,946	0.00%
2023/10/30	1	24.20	0.5	24.20	24.10	0.5	24,425	0.00%
2023/10/27	3	24.00	0	0.00	24.00	3	24,546	0.01%
2023/10/26	9.3	24.10	0	0.00	24.05	9.3	24,855	0.04%
2023/10/25	8.2	24.06	29	24.31	24.40	-20.8	24,877	-0.08%
2023/10/24	10.7	23.56	0	0.00	23.60	10.7	24,831	0.04%
2023/10/23	22.5	23.83	4	23.83	23.80	18.5	24,893	0.07%
2023/10/20	28.5	23.97	3	24.00	23.90	25.5	24,917	0.10%
2023/10/19	3.3	24.34	0	0.00	24.50	3.3	24,651	0.01%
2023/10/18	32.2	24.31	2	24.58	24.85	30.2	24,631	0.12%
2023/10/17	8	24.64	0	0.00	24.75	8	23,878	0.03%
2023/10/16	9.2	24.67	0	0.00	24.75	9.2	23,809	0.04%
2023/10/13	7	24.83	4.1	24.71	24.85	2.9	23,802	0.01%
2023/10/12	4	24.78	0	0.00	24.85	4	23,787	0.02%
2023/10/11	8	24.46	0	0.00	24.60	8	23,649	0.03%
2023/10/06	11	24.58	1	24.65	24.65	10	23,291	0.04%
2023/10/05	26	24.48	0	0.00	24.55	26	23,213	0.11%
2023/10/04	20.3	24.25	1.2	24.31	24.25	19.1	22,864	0.08%
2023/10/03	17.1	24.96	5	24.95	24.85	12.1	22,390	0.05%
2023/10/02	9.4	25.07	30	25.05	25.25	-20.7	22,231	-0.09%
2023/09/28	12	25.08	14	25.10	25.25	-1.9	22,362	-0.01%
2023/09/27	25.6	25.36	4	25.40	25.45	21.6	21,904	0.10%
2023/09/26	5.5	26.02	0	0.00	26.05	5.5	21,314	0.03%
2023/09/25	28.4	26.20	0	0.00	26.20	28.4	21,227	0.13%
2023/09/22	4	26.16	2	26.15	26.20	2	21,466	0.01%
2023/09/21	26.5	26.11	0	0.00	26.15	26.5	21,461	0.12%
2023/09/20	6.4	26.51	0	0.00	26.50	6.4	21,129	0.03%
2023/09/19	12	26.56	6	26.59	26.50	6	21,163	0.03%
2023/09/18	6.3	26.80	13.2	26.74	26.75	-6.9	21,342	-0.03%
2023/09/15	21	26.46	1	26.60	26.60	20	21,363	0.09%
2023/09/14	6	26.60	0	0.00	26.60	6	20,796	0.03%
2023/09/13	8	26.35	0	0.00	26.35	8	20,744	0.04%
2023/09/12	0.1	26.45	8	26.25	26.30	-7.9	20,930	-0.04%
2023/09/11	2.2	26.26	1.9	26.35	26.25	0.3	20,867	0.00%
2023/09/08	1.2	26.37	0	0.00	26.35	1.2	20,807	0.01%
2023/09/07	5.2	26.59	0	0.00	26.50	5.2	20,793	0.03%
2023/09/06	50.1	26.92	0	0.00	26.80	50.1	20,656	0.24%
2023/09/05	20.1	27.05	2.4	27.06	27.10	17.7	20,611	0.09%
2023/09/04	1	26.90	0	0.00	27.05	1	20,597	0.00%
2023/08/31	2.2	26.51	1	26.60	26.50	1.2	20,563	0.01%
2023/08/30	2	26.50	7	26.54	26.55	-5	20,161	-0.02%
2023/08/29	21	26.20	1	26.20	26.40	20	20,104	0.10%
2023/08/28	1	26.50	0	0.00	26.50	1	19,863	0.01%
2023/08/25	12.1	26.30	2	26.30	26.30	10.1	20,604	0.05%
2023/08/24	20	26.58	0	0.00	26.50	20	20,759	0.10%
2023/08/23	8	26.56	2	26.58	26.60	6	20,872	0.03%
2023/08/22	4.5	26.80	1	26.70	26.70	3.5	20,883	0.02%
2023/08/21	4.1	27.13	0	0.00	27.10	4.1	20,951	0.02%
2023/08/18	14	27.10	2	26.98	27.20	12	21,018	0.06%
2023/08/17	16	26.35	6	26.57	26.60	10	20,864	0.05%
2023/08/16	20.5	26.88	6.5	26.96	26.85	14	20,669	0.07%
2023/08/15	32	27.33	1	27.20	27.10	31	20,450	0.15%
2023/08/14	23.2	27.26	9	27.38	27.20	14.2	20,375	0.07%
2023/08/11	28.1	27.75	0	0.00	27.65	28.1	20,288	0.14%
2023/08/10	4.2	27.84	5	27.92	27.90	-0.8	20,157	0.00%
2023/08/09	8.5	28.03	3.5	28.05	28.15	5	19,964	0.02%
2023/08/08	3.1	28.22	0.1	28.30	28.25	3	19,821	0.02%
2023/08/07	14	28.36	2	28.33	28.50	12	19,652	0.06%
2023/08/04	10	28.04	1	28.10	28.30	9	19,542	0.05%
2023/08/02	59.3	27.97	1.5	28.13	28.00	57.8	19,568	0.30%
2023/08/01	3.2	28.11	1	28.15	28.15	2.2	19,103	0.01%
2023/07/31	17.1	28.00	0	0.00	27.95	17.1	19,064	0.09%
2023/07/28	21.3	28.21	0	0.00	28.20	21.3	18,801	0.11%
2023/07/27	25	28.40	8	28.38	28.45	17	18,612	0.09%
2023/07/26	20.3	28.38	1	28.50	28.55	19.3	18,339	0.11%
2023/07/25	5.1	29.42	1	29.45	29.35	4.1	18,191	0.02%
2023/07/24	0	0.00	4	29.35	29.40	-4	18,423	-0.02%
2023/07/21	8	29.25	1	29.35	29.25	7	18,479	0.04%
2023/07/20	1	29.25	3	29.40	29.45	-2	18,429	-0.01%
2023/07/19	0	0.00	8	29.20	29.30	-8	18,152	-0.04%
2023/07/18	1.1	29.21	9	29.19	29.20	-7.9	18,075	-0.04%
2023/07/17	1	29.15	13.2	29.28	29.30	-12.2	17,943	-0.07%
2023/07/14	9.1	29.12	1	29.25	29.15	8.1	18,019	0.04%
2023/07/13	0.5	29.10	3.1	29.17	29.05	-2.6	17,990	-0.01%
2023/07/12	4.1	28.81	1	28.85	28.85	3.1	18,231	0.02%
2023/07/11	5.3	28.95	3.1	28.90	28.85	2.2	18,450	0.01%
2023/07/10	2.1	28.81	1	28.80	28.70	1.1	18,897	0.01%
2023/07/07	5.3	28.69	1	28.65	28.65	4.3	19,088	0.02%
2023/07/06	53.5	29.08	1	28.95	28.95	52.5	19,032	0.28%
2023/07/05	0.1	29.55	0	0.00	29.50	0.1	18,642	0.00%
2023/07/04	4.1	29.59	1	29.55	29.55	3.1	18,571	0.02%
2023/07/03	3	29.73	32	29.67	29.80	-29	18,535	-0.16%
2023/06/30	2.3	29.42	9	29.43	29.40	-6.8	18,572	-0.04%
2023/06/29	3.1	29.62	6.4	29.70	29.65	-3.3	18,275	-0.02%
2023/06/28	1	29.65	2	29.70	29.70	-1	18,157	-0.01%
2023/06/27	1	29.80	11.4	29.75	29.75	-10.4	18,219	-0.06%
2023/06/26	20	29.58	5.6	29.74	29.60	14.4	18,273	0.08%
2023/06/21	10	29.60	0	0.00	29.65	10	18,157	0.06%
2023/06/20	1.1	29.75	2	29.78	29.75	-0.9	18,113	0.00%
2023/06/19	1.3	29.85	1	29.80	29.85	0.3	18,084	0.00%
2023/06/16	3	29.68	2	29.73	29.75	1	18,049	0.01%
2023/06/15	13	29.60	6	29.60	29.65	7	17,898	0.04%
2023/06/13	0	29.65	0.3	29.75	29.60	-0.2	18,504	0.00%
2023/06/12	8	29.71	1	29.75	29.65	7	18,590	0.04%
2023/06/09	1	29.80	2	29.80	29.75	-1	18,691	-0.01%
2023/06/08	3	29.80	0	0.00	29.75	3	18,830	0.02%
2023/06/07	3.2	29.87	5	29.90	29.90	-1.8	18,996	-0.01%
2023/06/06	1	29.95	4.1	29.87	29.90	-3.1	19,059	-0.02%
2023/06/05	1	29.70	5	29.70	29.60	-4	19,128	-0.02%
2023/06/02	1.6	29.40	1	29.35	29.40	0.6	19,154	0.00%
2023/06/01	0.6	29.23	1	29.15	29.10	-0.4	19,112	0.00%
2023/05/31	4	29.15	3	29.17	29.00	1	19,040	0.01%
2023/05/30	22.1	29.04	0	0.00	29.00	22.1	18,395	0.12%
2023/05/29	13.3	29.21	1	29.30	29.05	12.3	18,552	0.07%
2023/05/26	6	29.23	4	29.30	29.20	2	18,590	0.01%
2023/05/25	5	29.56	2.1	29.66	29.40	2.9	18,417	0.02%
2023/05/24	0	0.00	2.4	29.86	29.95	-2.4	18,202	-0.01%
2023/05/23	1	29.95	1	30.00	29.90	0	18,389	0.00%
2023/05/22	2	29.85	5	29.93	30.00	-3	18,345	-0.02%
2023/05/19	3.4	29.61	3	29.70	29.60	0.4	18,103	0.00%
2023/05/18	0	0.00	2	29.75	29.70	-2	18,078	-0.01%
2023/05/17	0.1	29.40	5	29.44	29.60	-4.9	18,061	-0.03%
2023/05/16	2	29.25	24	29.23	29.20	-22	17,856	-0.12%
2023/05/15	0.1	29.10	0	0.00	29.15	0.1	17,817	0.00%
2023/05/10	1.2	29.21	1	29.20	29.35	0.2	17,751	0.00%
2023/05/09	1.1	29.22	0	0.00	29.35	1.1	17,807	0.01%
2023/05/08	7.5	29.26	0.5	29.35	29.30	7.1	17,776	0.04%
2023/05/05	12.7	28.97	2	29.15	29.10	10.6	17,797	0.06%
2023/05/04	15.7	29.02	3	29.10	29.10	12.7	17,883	0.07%
2023/05/03	3	29.23	1	29.20	29.15	2	17,938	0.01%
2023/05/02	5.6	29.18	0.1	29.30	29.30	5.5	18,221	0.03%
2023/04/28	5	29.17	0	0.00	29.10	5	18,833	0.03%
2023/04/27	12.2	28.88	9	28.87	28.90	3.2	18,787	0.02%
2023/04/26	12.2	29.30	0	0.00	29.30	12.2	18,472	0.07%
2023/04/25	8.1	29.87	0	0.00	29.75	8.1	18,392	0.04%
2023/04/24	3	30.02	0	0.00	30.05	3	18,492	0.02%
2023/04/21	6	30.22	1	30.15	30.15	5	18,533	0.03%
2023/04/20	6	30.32	3	30.43	30.45	3	18,599	0.02%
2023/04/19	7	30.46	10.2	30.44	30.45	-3.2	19,090	-0.02%
2023/04/18	2	30.70	10	30.70	30.70	-8	18,913	-0.04%
2023/04/17	16.4	30.69	14	30.72	30.75	2.4	18,886	0.01%
2023/04/14	12	31.07	0	0.00	31.10	12	18,795	0.06%
2023/04/13	12.3	31.44	12.2	31.23	31.45	0.1	18,821	0.00%
2023/04/12	0	0.00	9.3	31.01	31.10	-9.3	18,533	-0.05%
2023/04/11	1	30.80	2	30.80	30.90	-1	18,691	-0.01%
2023/04/10	5	30.90	0.1	30.95	30.90	4.9	18,960	0.03%
2023/04/07	6	30.80	1	30.80	30.80	5	19,061	0.03%
2023/04/06	1	30.75	1	30.80	30.80	0	19,260	0.00%
2023/03/31	2	31.00	20.2	31.20	30.90	-18.2	19,621	-0.09%
2023/03/30	1.1	30.90	1.2	30.92	31.00	-0.2	21,941	0.00%
2023/03/29	0	0.00	1	30.95	31.00	-1	24,190	0.00%
2023/03/28	2	30.80	2.5	30.89	30.85	-0.5	25,765	0.00%
2023/03/27	1	30.80	2	30.88	30.90	-1	27,362	0.00%
2023/03/24	2	31.30	0.5	31.20	31.10	1.5	28,898	0.01%
2023/03/23	2	31.10	0	0.00	31.25	2	29,352	0.01%
2023/03/22	0	0.00	6	31.35	31.20	-6	29,610	-0.02%
2023/03/21	2	31.15	1	31.20	31.20	1	30,163	0.00%
2023/03/20	1.3	31.22	0	0.00	31.20	1.3	30,288	0.00%
2023/03/17	7.5	31.05	16.6	31.38	31.45	-9.1	30,414	-0.03%
2023/03/16	1.1	30.65	0	0.00	30.60	1.1	30,063	0.00%
2023/03/15	2	30.78	1	30.75	30.70	1	30,163	0.00%
2023/03/14	3	30.73	1	30.90	30.70	2	30,388	0.01%
2023/03/13	4.3	30.85	3	31.07	31.00	1.3	30,657	0.00%
2023/03/10	3.3	30.55	0	0.00	30.60	3.3	30,725	0.01%
2023/03/09	3.6	30.97	5	31.05	30.75	-1.4	30,970	0.00%
2023/03/08	4.6	31.00	2	31.15	31.20	2.6	31,556	0.01%
2023/03/07	0	30.90	2.2	31.10	31.10	-2.2	31,827	-0.01%
2023/03/06	2	30.80	0	0.00	30.80	2	32,278	0.01%
2023/03/03	4.1	30.71	0	0.00	30.70	4.1	32,666	0.01%
2023/03/02	8.3	30.42	9	30.51	30.65	-0.7	33,313	0.00%
2023/03/01	17.6	30.53	0	0.00	30.30	17.6	33,269	0.05%
2023/02/24	4	31.56	0	0.00	31.40	4	32,884	0.01%
2023/02/23	4.3	31.86	0	0.00	31.80	4.3	32,816	0.01%
2023/02/22	0.2	31.85	2	31.93	31.95	-1.8	32,943	-0.01%
2023/02/21	0	0.00	2	32.10	32.10	-2	33,101	-0.01%
2023/02/20	3.3	31.81	0.1	31.75	32.00	3.2	33,056	0.01%
2023/02/17	3	31.52	0.1	31.60	31.70	2.9	33,345	0.01%
2023/02/16	1	31.55	5	31.61	31.60	-4	34,103	-0.01%
2023/02/15	5	31.44	0.5	31.55	31.35	4.5	34,376	0.01%
2023/02/14	5	31.45	3.1	31.47	31.45	1.9	34,309	0.01%
2023/02/13	1	31.45	0	0.00	31.45	1	34,452	0.00%
2023/02/10	2.1	31.16	0	0.00	31.25	2.1	34,587	0.01%
2023/02/09	2	31.30	0	0.00	31.30	2	34,750	0.01%
2023/02/08	1.5	31.47	8	31.30	31.45	-6.5	34,940	-0.02%
2023/02/07	1	31.20	1	31.20	31.45	0	34,964	0.00%
2023/02/06	2.1	31.21	11	31.12	31.05	-8.9	34,949	-0.03%
2023/02/03	1	31.40	0	0.00	31.40	1	34,828	0.00%
2023/02/02	1.7	31.84	7	31.70	31.95	-5.4	34,818	-0.02%
2023/02/01	0	0.00	4	31.91	32.00	-4	34,770	-0.01%
2023/01/31	0.2	31.85	7	32.02	31.65	-6.8	34,785	-0.02%
2023/01/30	0.8	31.60	32.2	31.91	32.10	-31.5	34,490	-0.09%
2023/01/17	2	31.10	4	31.11	31.20	-2	33,992	-0.01%
2023/01/16	3.5	31.00	6.1	31.15	31.05	-2.5	34,017	-0.01%
2023/01/13	2	31.30	8.4	31.23	31.05	-6.4	34,090	-0.02%
2023/01/12	2.1	31.10	6	31.15	31.05	-4	34,885	-0.01%
2023/01/11	1	30.70	1	30.65	30.70	0	34,972	0.00%
2023/01/10	5.3	30.85	3.1	30.82	30.85	2.2	35,179	0.01%
2023/01/09	1.1	30.28	10.9	30.81	30.95	-9.8	35,303	-0.03%
2023/01/06	0.8	30.05	5	30.05	30.15	-4.2	34,989	-0.01%
2023/01/05	0	0.00	0.4	29.95	30.00	-0.4	35,172	0.00%
2023/01/04	1	29.90	0	30.00	29.90	1	35,277	0.00%
2023/01/03	0	0.00	0	30.05	30.25	0	35,433	0.00%
2022/12/30	3	29.95	0	30.00	29.80	3	35,227	0.01%
2022/12/29	2.5	29.98	10	29.74	29.95	-7.5	35,231	-0.02%
2022/12/28	1.2	30.53	8	30.56	30.60	-6.8	35,061	-0.02%
2022/12/27	0	0.00	2	30.50	30.30	-2	34,931	-0.01%
2022/12/26	0.1	30.60	5.2	30.66	30.60	-5.1	34,857	-0.01%
2022/12/23	18	30.27	32.2	30.27	30.70	-14.2	34,932	-0.04%
2022/12/22	5.1	30.33	17.7	30.54	30.65	-12.5	34,654	-0.04%
2022/12/21	9.1	29.43	23	29.45	29.70	-13.9	32,460	-0.04%
2022/12/20	2	28.70	0.1	28.75	28.45	1.9	30,545	0.01%
2022/12/19	13.3	28.58	0.5	28.75	28.30	12.8	29,331	0.04%
2022/12/16	9.2	29.03	1	29.30	29.40	8.2	27,890	0.03%
2022/12/15	4.5	29.37	1	29.50	29.25	3.5	26,717	0.01%
2022/12/14	1	29.05	1	29.20	29.05	0	26,766	0.00%
2022/12/13	3	29.35	8	29.19	29.15	-5	27,093	-0.02%
2022/12/08	0	0.00	0	28.95	28.95	0	27,143	0.00%
2022/12/07	0.1	29.00	2	29.10	29.00	-1.9	27,079	-0.01%
2022/12/06	23.2	29.00	1	28.85	29.00	22.2	27,066	0.08%
2022/12/05	3	28.67	6	29.14	29.20	-3	26,901	-0.01%
2022/12/02	3	28.93	3	29.25	29.00	0	26,847	0.00%
2022/11/30	0	0.00	12.3	29.02	29.15	-12.3	26,661	-0.05%
2022/11/29	1	28.45	1	28.60	28.70	0	26,061	0.00%
2022/11/28	3.3	28.33	2	28.38	27.90	1.3	25,715	0.00%
2022/11/25	8.2	29.07	2	29.45	28.75	6.2	25,289	0.02%
2022/11/24	0	0.00	30.6	29.39	29.20	-30.6	24,984	-0.12%
2022/11/23	1	29.00	6	28.95	29.00	-5	24,482	-0.02%
2022/11/22	0	0.00	1	29.00	29.00	-1	24,459	0.00%
2022/11/21	1.6	28.79	3	28.93	29.00	-1.4	24,325	-0.01%
2022/11/18	2.2	28.21	11	28.15	28.40	-8.8	24,031	-0.04%
2022/11/17	2	28.42	0	0.00	28.40	2	23,905	0.01%
2022/11/16	5.2	28.84	6	28.72	28.80	-0.8	23,797	0.00%
2022/11/15	1.1	29.09	10	29.03	29.10	-8.9	23,637	-0.04%
2022/11/14	4	28.53	24.2	28.69	28.95	-20.2	23,327	-0.09%
2022/11/11	2.1	27.75	37	27.82	28.00	-34.9	22,650	-0.15%
2022/11/10	0	0.00	3	27.55	27.55	-3	22,457	-0.01%
2022/11/09	0	0.00	9	27.58	27.80	-9	22,554	-0.04%
2022/11/08	1	27.25	11	27.35	27.40	-10	22,670	-0.04%
2022/11/07	1	27.00	9	27.08	27.15	-8	22,823	-0.04%
2022/11/04	3	26.63	1	26.65	26.75	2	22,951	0.01%
2022/11/03	7	26.83	0	0.00	26.85	7	22,855	0.03%
2022/11/02	1	26.90	3	27.20	27.20	-2	22,868	-0.01%
2022/11/01	7.5	26.89	0	0.00	27.00	7.5	23,055	0.03%
2022/10/31	16	26.88	0	0.00	26.85	16	23,188	0.07%
2022/10/28	7	26.81	5	27.09	27.15	2	23,351	0.01%
2022/10/27	7	27.15	5	27.56	27.05	2	23,482	0.01%
2022/10/26	0	0.00	9	27.43	27.30	-9	23,716	-0.04%
2022/10/25	14	27.27	6.1	27.40	27.25	7.9	24,274	0.03%
2022/10/24	8	27.88	8.2	27.95	28.00	-0.2	24,257	0.00%
2022/10/21	21	27.90	2.4	27.96	28.05	18.6	24,644	0.08%
2022/10/20	6.2	27.00	8.5	27.55	28.60	-2.3	25,118	-0.01%
2022/10/19	0.1	27.50	5.1	27.42	27.45	-5	25,560	-0.02%
2022/10/18	6	27.13	6	27.26	27.20	0	26,871	0.00%
2022/10/17	15	26.64	22	26.87	27.05	-7	27,554	-0.03%
2022/10/14	9	27.04	4	27.30	26.90	5	28,299	0.02%
2022/10/13	3.4	27.03	1	26.90	26.90	2.4	28,945	0.01%
2022/10/12	9	27.48	2.1	27.45	27.50	6.9	29,660	0.02%
2022/10/11	8.5	27.30	27.1	27.48	27.35	-18.6	30,472	-0.06%
2022/10/07	12	27.56	0	0.00	27.55	12	30,607	0.04%
2022/10/06	1	27.75	4	27.77	27.80	-3	30,887	-0.01%
2022/10/05	6	27.51	6.1	27.69	27.60	-0.1	31,326	0.00%
2022/10/04	0	0.00	13.2	26.80	27.20	-13.2	31,457	-0.04%
2022/10/03	12.1	26.35	7	26.56	26.45	5.1	31,377	0.02%
2022/09/30	8	26.51	36	26.70	26.70	-28	31,568	-0.09%
2022/09/29	3	26.80	22	26.85	27.00	-19	31,718	-0.06%
2022/09/28	18.2	26.71	28	26.84	26.65	-9.8	31,910	-0.03%
2022/09/27	26	26.91	0	0.00	26.80	26	32,055	0.08%
2022/09/26	35.1	27.09	5	27.26	27.10	30.1	32,168	0.09%
2022/09/23	13.2	27.85	2	28.00	27.85	11.2	32,220	0.03%
2022/09/22	14.1	27.62	51	28.45	28.45	-36.9	32,618	-0.11%
2022/09/21	42.3	28.15	6	28.03	28.35	36.3	32,579	0.11%
2022/09/20	43.4	28.74	2	28.60	28.60	41.4	32,492	0.13%
2022/09/19	0.1	29.40	7	29.53	29.30	-6.9	32,363	-0.02%
2022/09/16	6.3	29.23	4	29.48	29.35	2.3	33,347	0.01%
2022/09/15	5.1	29.22	2	29.63	29.50	3.1	34,769	0.01%
2022/09/14	7	29.27	5	29.46	29.30	2	35,334	0.01%
2022/09/13	2	29.80	2	29.65	29.80	0	36,034	0.00%
2022/09/12	2.2	29.49	21	29.70	29.70	-18.8	36,581	-0.05%
2022/09/08	1	29.20	20	29.28	29.25	-19	37,020	-0.05%
2022/09/07	21.2	28.92	21.6	28.98	28.75	-0.4	36,978	0.00%
2022/09/06	0.1	29.12	12	29.14	29.20	-11.9	36,898	-0.03%
2022/09/05	1	29.00	19	28.93	29.00	-18	37,080	-0.05%
2022/09/02	14.1	28.63	0.1	28.65	28.55	14.1	37,245	0.04%
2022/09/01	0	0.00	2	28.45	28.55	-2	37,280	-0.01%
2022/08/31	2.1	28.88	5	28.85	28.95	-2.9	37,205	-0.01%
2022/08/30	2	28.75	6	28.97	29.00	-4	37,157	-0.01%
2022/08/29	12.2	28.60	3	28.97	28.80	9.2	37,256	0.02%
2022/08/26	10	29.18	8.2	29.26	29.25	1.8	37,425	0.00%
2022/08/25	1	29.20	11.1	29.18	29.15	-10.1	37,641	-0.03%
2022/08/24	1.1	29.00	24	29.09	29.05	-22.9	37,952	-0.06%
2022/08/23	7	28.79	2.1	28.83	28.80	4.9	38,628	0.01%
2022/08/22	5	28.96	0	0.00	29.00	5	38,968	0.01%
2022/08/19	0	0.00	2	29.25	29.20	-2	39,180	-0.01%
2022/08/18	13	28.94	14	29.12	29.20	-1	39,328	0.00%
2022/08/17	10	29.13	28	29.17	29.20	-18	39,403	-0.05%
2022/08/16	7.6	29.05	5	29.10	29.00	2.6	39,474	0.01%
2022/08/15	2.1	29.20	13	29.06	29.15	-10.9	39,619	-0.03%
2022/08/12	10.1	28.76	23.3	28.79	28.75	-13.1	39,496	-0.03%
2022/08/11	2	28.23	27.2	28.30	28.45	-25.2	39,794	-0.06%
2022/08/10	14	27.99	20	28.06	28.00	-6	39,839	-0.02%
2022/08/09	3.2	27.97	0	0.00	28.00	3.2	40,151	0.01%
2022/08/08	19.1	28.00	1.1	27.95	27.95	18	40,390	0.04%
2022/08/05	23.2	28.19	55.4	28.21	28.30	-32.3	40,506	-0.08%
2022/08/04	19.4	27.88	8	27.89	27.85	11.4	41,128	0.03%
2022/08/03	12.6	28.07	4.4	28.27	28.05	8.1	41,320	0.02%
2022/08/02	27.1	28.21	11	28.15	28.35	16.1	41,442	0.04%
2022/08/01	12.1	28.39	119	28.36	28.60	-106.9	41,478	-0.26%	大賣/鉅額交易
2022/07/29	8.3	27.58	21	27.64	27.70	-12.8	41,131	-0.03%
2022/07/28	26.2	27.54	0	0.00	27.35	26.2	41,080	0.06%
2022/07/27	93	27.57	59	27.64	27.60	33.9	40,652	0.08%
2022/07/26	82.5	27.81	4	27.90	27.85	78.5	40,201	0.20%
2022/07/25	42.2	31.13	70.6	30.99	31.30	-28.4	38,908	-0.07%
2022/07/22	3.4	30.55	91.1	30.62	30.80	-87.7	37,598	-0.23%
2022/07/21	27.2	30.12	15	30.22	30.50	12.2	37,530	0.03%
2022/07/20	45.1	30.26	19	30.41	30.50	26.1	37,597	0.07%
2022/07/19	12.2	29.94	57.1	30.20	30.25	-44.9	37,829	-0.12%
2022/07/18	11.1	28.94	33.2	29.40	30.65	-22.1	37,556	-0.06%
2022/07/15	6.9	28.99	2	29.03	28.95	4.9	37,284	0.01%
2022/07/14	10	28.76	9.1	29.07	29.25	0.9	37,327	0.00%
2022/07/13	11	29.02	2	29.08	29.05	9	37,205	0.02%
2022/07/12	33.1	28.85	0	0.00	28.90	33.1	37,380	0.09%
2022/07/11	72	29.23	6	29.40	29.10	66	37,386	0.18%
2022/07/08	6.2	29.36	14	29.41	29.35	-7.9	37,433	-0.02%
2022/07/07	13	28.97	7	29.12	29.05	6	37,445	0.02%
2022/07/06	33.2	29.03	3.1	29.10	29.00	30.1	37,525	0.08%
2022/07/05	32	29.05	19.1	29.26	29.20	12.9	37,503	0.03%
2022/07/04	13	28.72	4.7	28.66	28.65	8.3	37,438	0.02%
2022/07/01	8.1	28.55	31.1	28.83	28.70	-23	37,570	-0.06%
2022/06/30	123	28.66	9	28.55	28.45	114	37,595	0.30%	大買/鉅額交易
2022/06/29	16	29.03	5	29.35	29.10	11	37,376	0.03%
2022/06/28	62.2	29.01	2	29.05	29.20	60.2	37,287	0.16%
2022/06/27	7.1	29.56	95	29.46	29.45	-87.9	37,947	-0.23%
2022/06/24	64.5	28.95	94	29.13	29.00	-29.5	37,870	-0.08%
2022/06/23	98.3	29.73	27	30.36	29.00	71.3	37,318	0.19%
2022/06/22	57.3	31.50	32	31.15	31.00	25.3	36,074	0.07%
2022/06/21	52.1	31.83	72	32.18	31.85	-19.9	36,046	-0.06%
2022/06/20	31.8	32.73	159.5	32.51	32.15	-127.7	35,923	-0.36%	大賣/鉅額交易
2022/06/17	12.1	33.29	0.2	33.35	33.15	11.9	36,269	0.03%
2022/06/16	28	33.85	4	34.15	33.55	24	37,274	0.06%
2022/06/15	7	33.91	0	0.00	33.80	7	37,870	0.02%
2022/06/14	9	33.82	5	33.97	34.00	4	38,213	0.01%
2022/06/13	18.1	33.91	2	34.03	34.00	16.1	38,572	0.04%
2022/06/10	1	34.20	21	34.55	34.50	-20	38,856	-0.05%
2022/06/09	50	34.56	0	0.00	34.50	50	39,372	0.13%
2022/06/08	1	34.75	14	34.81	34.75	-13	39,835	-0.03%
2022/06/07	2	34.68	9.2	34.73	34.75	-7.2	40,450	-0.02%
2022/06/06	7.2	33.74	32	34.48	34.65	-24.9	40,918	-0.06%
2022/06/02	23	33.82	3	33.80	33.75	20	43,066	0.05%
2022/06/01	22.4	34.23	5	34.36	34.15	17.4	45,450	0.04%
2022/05/31	19.1	34.30	18	34.56	34.65	1.1	46,099	0.00%
2022/05/30	4	34.40	49	34.51	34.50	-45	46,569	-0.10%
2022/05/27	52.2	34.15	20	34.33	34.40	32.2	48,683	0.07%
2022/05/26	3	34.10	18	34.11	34.05	-15	51,413	-0.03%
2022/05/25	5	33.62	15	33.88	33.85	-10	51,818	-0.02%
2022/05/24	27	33.61	12.5	33.86	33.55	14.5	52,381	0.03%
2022/05/23	15.6	33.47	8.2	33.55	33.55	7.4	52,385	0.01%
2022/05/20	8.1	33.36	9	33.37	33.35	-0.9	52,925	0.00%
2022/05/19	27.4	33.05	3	33.03	32.95	24.4	54,374	0.04%
2022/05/18	17.2	33.42	22	33.50	33.55	-4.9	54,064	-0.01%
2022/05/17	17.4	33.16	1	33.25	33.00	16.4	53,964	0.03%
2022/05/16	22.7	33.22	2.7	33.41	33.20	20	53,866	0.04%
2022/05/13	13.4	33.34	25.1	33.39	33.35	-11.7	53,809	-0.02%
2022/05/12	42.3	33.70	75.3	33.38	33.20	-32.9	53,805	-0.06%
2022/05/11	43.6	34.37	0	0.00	34.20	43.6	53,590	0.08%
2022/05/10	17.6	34.54	0	0.00	34.60	17.6	54,067	0.03%
2022/05/09	94.8	35.27	12	35.09	35.00	82.8	54,035	0.15%
2022/05/06	34.2	35.85	0	0.00	35.80	34.2	54,204	0.06%
2022/05/05	71	36.40	1	36.40	36.35	70	54,535	0.13%
2022/05/04	4	36.10	1	36.15	36.05	3	54,598	0.01%
2022/05/03	11.1	35.85	7	35.83	36.00	4.1	55,028	0.01%
2022/04/29	8	36.16	5	36.10	36.10	3	55,166	0.01%
2022/04/28	8	35.90	1	36.20	36.05	7	55,356	0.01%
2022/04/27	50.4	35.58	14	35.55	35.60	36.4	55,156	0.07%
2022/04/26	26.3	36.29	0	36.30	36.10	26.3	54,761	0.05%
2022/04/25	28.2	36.86	7	36.79	36.60	21.2	53,900	0.04%
2022/04/22	18.2	37.77	0	0.00	37.60	18.2	52,950	0.03%
2022/04/21	21.1	38.14	11.2	38.19	37.80	9.9	52,606	0.02%
2022/04/20	10.1	38.37	0.5	38.80	38.30	9.6	52,794	0.02%
2022/04/19	1.5	38.72	0	38.75	38.60	1.5	52,524	0.00%
2022/04/18	17.1	38.71	13	38.58	38.50	4.1	52,635	0.01%
2022/04/15	15.1	39.52	5	39.61	39.55	10	52,034	0.02%
2022/04/14	4.1	39.54	6.2	39.57	39.50	-2.2	51,916	0.00%
2022/04/13	3.1	39.50	1	39.60	39.50	2.1	51,893	0.00%
2022/04/12	5	39.27	2	39.23	39.35	3	51,767	0.01%
2022/04/11	12	39.36	18	39.40	39.40	-6	51,913	-0.01%
2022/04/08	37.2	38.91	19.6	39.04	39.20	17.6	51,975	0.03%
2022/04/07	17.8	39.16	2	39.20	38.80	15.8	51,777	0.03%
2022/04/06	2	39.00	0	0.00	39.35	2	51,641	0.00%
2022/04/01	1.3	39.02	13	39.10	39.20	-11.7	51,380	-0.02%
2022/03/31	2.3	38.91	1.5	38.99	38.95	0.8	51,152	0.00%
2022/03/30	31.3	38.70	9.1	38.74	38.95	22.2	51,097	0.04%
2022/03/29	11.5	39.73	302.3	39.41	39.40	-290.8	50,742	-0.57%	大賣/鉅額交易
2022/03/28	11.3	39.30	17	39.61	40.00	-5.8	51,021	-0.01%
2022/03/25	107.2	40.05	19	40.04	40.00	88.2	51,552	0.17%	大買/
2022/03/24	6.1	40.00	15	40.00	40.00	-9	52,528	-0.02%
2022/03/23	208.5	39.71	72.1	39.86	40.00	136.4	54,775	0.25%	大買/鉅額交易
2022/03/22	43.1	39.85	63	40.05	39.80	-19.9	54,252	-0.04%
2022/03/21	33.2	39.88	38.4	39.82	39.75	-5.2	53,362	-0.01%
2022/03/18	12	39.03	37	38.98	39.05	-25	52,118	-0.05%
2022/03/17	1	38.80	20.7	38.76	38.85	-19.7	52,028	-0.04%
2022/03/16	6.6	38.45	13.8	38.63	38.55	-7.2	51,788	-0.01%
2022/03/15	8	38.63	6	38.68	38.70	2	51,350	0.00%
2022/03/14	3	38.75	27	38.76	38.80	-24	51,489	-0.05%
2022/03/11	43	38.42	49.9	38.43	38.45	-6.9	51,578	-0.01%
2022/03/10	17.1	38.25	14	38.23	38.30	3.1	51,322	0.01%
2022/03/09	37	37.82	34	38.03	37.95	3	51,268	0.01%
2022/03/08	63.9	38.03	34.3	38.03	37.40	29.6	51,327	0.06%
2022/03/07	90.3	38.56	170.5	38.68	39.00	-80.1	49,111	-0.16%	大賣/
2022/03/04	36.4	38.57	7.1	38.52	38.40	29.3	47,384	0.06%
2022/03/03	18.9	38.67	18.7	38.68	38.60	0.2	46,773	0.00%
2022/03/02	51.8	38.44	86.1	38.41	38.30	-34.3	46,191	-0.07%
2022/03/01	181.3	38.11	163.8	38.14	37.95	17.4	44,202	0.04%	大買/大賣/
2022/02/25	10.2	35.64	23	35.69	36.00	-12.8	42,061	-0.03%
2022/02/24	4	35.28	29.1	35.31	35.25	-25.1	42,501	-0.06%
2022/02/23	8	36.01	4	35.95	36.05	4	42,451	0.01%
2022/02/22	44.2	36.05	12	35.80	36.15	32.2	43,040	0.07%
2022/02/21	10.1	36.42	85.6	36.40	36.45	-75.5	42,972	-0.18%
2022/02/18	6	35.50	10	35.63	35.65	-4	41,854	-0.01%
2022/02/17	20	35.40	31	35.59	35.55	-11	42,578	-0.03%
2022/02/16	1.1	35.31	1	35.45	35.45	0.1	42,957	0.00%
2022/02/15	0.3	35.10	1	35.45	35.05	-0.7	43,153	0.00%
2022/02/14	1	35.20	3	35.33	35.50	-2	44,071	0.00%
2022/02/11	63	35.74	9	35.60	35.70	54	44,111	0.12%
2022/02/10	0.7	35.41	43.1	35.52	35.65	-42.4	44,572	-0.10%
2022/02/09	2	34.90	7	34.84	34.95	-5	45,114	-0.01%
2022/02/08	10	34.60	32	34.31	34.50	-22	45,278	-0.05%
2022/02/07	13.2	34.08	13	34.10	34.25	0.2	45,222	0.00%
2022/01/26	2	33.68	1	33.75	33.65	1	44,871	0.00%
2022/01/25	15	33.44	0.1	33.50	33.45	14.9	45,226	0.03%
2022/01/24	46.1	33.39	4	33.38	33.45	42.1	45,308	0.09%
2022/01/21	6.2	33.91	15	33.93	33.85	-8.8	45,414	-0.02%
2022/01/20	13.2	34.23	5	34.16	34.15	8.2	45,443	0.02%
2022/01/19	59.7	34.15	3	34.30	34.05	56.7	45,523	0.12%
2022/01/18	7	34.73	0	0.00	34.60	7	45,378	0.02%
2022/01/17	2	34.88	1	34.75	35.00	1	45,320	0.00%
2022/01/14	13.1	35.09	0.1	35.00	35.20	13	45,763	0.03%
2022/01/13	7.1	35.45	67.5	35.38	35.50	-60.4	45,982	-0.13%
2022/01/12	0	0.00	3	34.75	34.85	-3	45,897	-0.01%
2022/01/11	9.2	34.61	6	34.59	34.55	3.2	46,055	0.01%
2022/01/10	25	34.90	6	34.78	34.90	19	46,223	0.04%
2022/01/07	10.1	34.60	1	34.65	34.80	9.1	46,604	0.02%
2022/01/06	26	34.60	1	34.70	34.80	25	46,923	0.05%
2022/01/05	6	34.83	4	34.65	34.85	2	48,035	0.00%
2022/01/04	38.2	34.56	5.8	34.48	34.45	32.4	48,871	0.07%
2022/01/03	13.8	34.99	13	35.19	35.00	0.8	50,850	0.00%
2021/12/30	0	0.00	11	35.31	35.35	-11	52,763	-0.02%
2021/12/29	3.7	35.25	3.4	35.19	35.25	0.3	53,518	0.00%
2021/12/28	0.5	35.30	4	35.35	35.40	-3.5	54,578	-0.01%
2021/12/27	21.5	35.36	4	35.31	35.25	17.5	56,025	0.03%
2021/12/24	9.5	35.65	39	35.46	35.55	-29.5	57,136	-0.05%
2021/12/23	14.2	35.30	12.1	35.40	35.50	2.1	58,005	0.00%
2021/12/22	2.8	35.60	6	35.67	35.65	-3.2	58,667	-0.01%
2021/12/21	7	35.16	13.1	35.56	35.70	-6.1	58,881	-0.01%
2021/12/20	68	35.87	45.1	35.94	35.60	22.9	58,942	0.04%
2021/12/17	32	35.33	82.3	35.37	35.45	-50.3	59,029	-0.09%
2021/12/16	31	34.35	6	34.28	34.35	25	57,916	0.04%
2021/12/15	0	0.00	6	34.18	34.25	-6	60,182	-0.01%
2021/12/14	6	34.19	0	0.00	34.10	6	62,281	0.01%
2021/12/13	7	34.67	22.4	34.70	34.60	-15.4	63,530	-0.02%
2021/12/10	3	34.40	7	34.49	34.20	-4	64,452	-0.01%
2021/12/09	5.7	34.27	30.1	34.38	34.35	-24.3	66,455	-0.04%
2021/12/08	23.1	34.43	3	34.50	34.10	20	70,615	0.03%
2021/12/07	3	34.27	10	34.22	34.35	-7	72,968	-0.01%
2021/12/06	0.5	33.90	2	34.10	33.90	-1.5	73,256	0.00%
2021/12/03	8	34.06	13	34.00	34.10	-5	75,227	-0.01%
2021/12/02	3	33.25	12	33.46	33.90	-9	76,797	-0.01%
2021/12/01	0	0.00	6	32.94	33.10	-6	80,169	-0.01%
2021/11/30	9	32.77	1	32.85	32.55	8	80,717	0.01%
2021/11/29	4	32.73	2	32.83	32.90	2	80,965	0.00%
2021/11/26	4.1	33.28	0	0.00	33.05	4.1	82,473	0.00%
2021/11/25	17	33.79	6.4	33.79	33.80	10.6	84,298	0.01%
2021/11/24	10.4	33.59	22	33.75	33.80	-11.6	85,281	-0.01%
2021/11/23	3.3	33.21	35.2	33.13	33.10	-32	85,030	-0.04%
2021/11/22	31.1	32.42	5	32.47	32.60	26.1	85,720	0.03%
2021/11/19	43.5	32.73	5.1	32.67	32.60	38.3	85,464	0.04%
2021/11/18	10	33.04	7	33.01	32.95	3	85,350	0.00%
2021/11/17	7.1	33.10	3.2	33.08	33.05	3.9	85,254	0.00%
2021/11/16	19.2	33.11	25.2	33.20	33.15	-6	85,867	-0.01%
2021/11/15	36.1	33.71	6.3	33.59	33.65	29.8	86,885	0.03%
2021/11/12	8	34.40	11	34.27	34.25	-3	87,589	0.00%
2021/11/11	14.6	34.46	10.2	34.47	34.35	4.4	88,779	0.00%
2021/11/10	10.1	34.22	3	34.15	34.10	7.1	89,287	0.01%
2021/11/09	11.8	34.60	19.1	34.66	34.50	-7.3	90,324	-0.01%
2021/11/08	21.4	34.21	48	34.30	34.40	-26.6	91,701	-0.03%
2021/11/05	7.2	33.02	2	32.98	33.10	5.2	92,321	0.01%
2021/11/04	26	33.41	11	33.24	33.25	15	92,825	0.02%
2021/11/03	5.3	33.38	9.1	33.41	33.50	-3.8	94,533	0.00%
2021/11/02	7.2	33.54	21.4	33.47	33.20	-14.2	94,832	-0.02%
2021/11/01	10.2	33.40	6	33.37	33.40	4.2	95,030	0.00%
2021/10/29	4.1	33.56	4	33.70	33.60	0.1	94,890	0.00%
2021/10/28	4.3	33.83	204	33.95	33.70	-199.7	95,227	-0.21%	大賣/鉅額交易
2021/10/27	2.1	33.90	4	33.94	33.90	-1.9	96,087	0.00%
2021/10/26	5	33.70	24	33.80	33.75	-19	97,605	-0.02%
2021/10/25	33.3	33.26	4	33.30	33.30	29.3	98,219	0.03%
2021/10/22	2	33.20	7	33.22	33.30	-5	98,964	-0.01%
2021/10/21	13	33.77	8	33.98	33.90	5	99,159	0.01%
2021/10/20	20.1	33.84	9	33.90	33.55	11.1	99,433	0.01%
2021/10/19	5.1	33.54	5	33.46	33.45	0.1	99,794	0.00%
2021/10/18	10.5	33.60	18.2	33.50	33.65	-7.7	100,584	-0.01%
2021/10/15	10.4	33.14	15	33.15	33.20	-4.6	102,281	0.00%
2021/10/14	9	32.82	6.2	32.71	32.75	2.9	103,758	0.00%
2021/10/13	27.3	32.67	39	32.67	32.40	-11.7	104,658	-0.01%
2021/10/12	42.2	33.22	22.5	33.30	33.40	19.7	104,445	0.02%
2021/10/08	96.9	33.54	28	33.74	33.20	68.9	104,600	0.07%
2021/10/07	92.9	34.42	37.1	34.47	34.50	55.8	103,854	0.05%
2021/10/06	32.5	35.08	17	35.05	35.05	15.5	103,972	0.01%
2021/10/05	25.2	35.00	27.2	35.13	35.60	-2.1	104,986	0.00%
2021/10/04	110	35.11	18	35.08	35.00	92	105,213	0.09%	大買/
2021/10/01	21.5	35.89	24	35.94	35.85	-2.5	105,938	0.00%
2021/09/30	10.1	35.93	14	36.01	36.30	-3.9	108,394	0.00%
2021/09/29	20.2	35.25	5.6	35.42	35.20	14.5	109,385	0.01%
2021/09/28	33.1	35.74	5	35.72	35.75	28.1	111,723	0.03%
2021/09/27	8.2	36.02	12	36.06	35.95	-3.8	114,020	0.00%
2021/09/24	66	36.16	263	36.22	36.00	-197	119,606	-0.16%	大賣/鉅額交易
2021/09/23	46.4	36.32	9	36.37	36.15	37.4	128,294	0.03%
2021/09/22	36.5	36.41	17	36.45	36.30	19.5	133,199	0.01%
2021/09/17	20.6	38.05	56.6	38.21	37.80	-36	135,500	-0.03%
2021/09/16	63	38.57	23.7	38.79	38.50	39.3	134,743	0.03%
2021/09/15	72	39.21	47	39.30	39.25	25	134,636	0.02%
2021/09/14	27.1	39.72	69.8	39.71	39.85	-42.7	135,759	-0.03%
2021/09/13	368	39.85	86.6	39.93	40.05	281.4	138,433	0.20%	大買/鉅額交易
2021/09/10	34	39.01	69.1	39.11	39.10	-35.1	136,318	-0.03%
2021/09/09	9	38.02	24.3	38.08	38.35	-15.3	135,703	-0.01%
2021/09/08	54	38.15	42.6	38.08	37.60	11.4	136,635	0.01%
2021/09/07	123.1	38.84	103	38.58	38.50	20.1	136,611	0.01%	大買/大賣/
2021/09/06	29.5	38.58	148.1	38.54	38.85	-118.6	137,062	-0.09%	大賣/鉅額交易
2021/09/03	51	37.44	33	37.53	37.45	18	135,268	0.01%
2021/09/02	28.2	37.33	28.1	37.45	37.00	0.1	137,285	0.00%
2021/09/01	10.5	38.07	72	38.25	37.75	-61.5	139,749	-0.04%
2021/08/31	7	37.85	51.3	37.76	38.15	-44.3	139,313	-0.03%
2021/08/30	16.1	37.20	42.5	37.32	37.50	-26.3	139,754	-0.02%
2021/08/27	20.4	36.75	21	36.88	36.90	-0.6	140,948	0.00%
2021/08/26	63.1	36.85	55.8	36.80	36.35	7.3	145,502	0.01%
2021/08/25	8	35.86	453	36.10	36.00	-445	152,066	-0.29%	大賣/鉅額交易
2021/08/24	15.1	35.99	13	36.00	36.00	2.1	154,668	0.00%
2021/08/23	4.1	35.70	8	35.84	35.65	-3.9	160,835	0.00%
2021/08/20	46.1	35.07	10	35.13	35.10	36.1	166,632	0.02%
2021/08/19	44.5	35.75	8.1	35.61	35.30	36.4	168,766	0.02%
2021/08/18	34.1	36.11	26	36.02	37.00	8.1	169,685	0.00%
2021/08/17	476	37.58	25.3	36.90	36.25	450.7	172,383	0.26%	大買/鉅額交易
2021/08/16	48.2	37.87	15.2	37.52	37.65	33	174,555	0.02%
2021/08/13	7.9	37.79	22.2	37.82	37.75	-14.3	179,344	-0.01%
2021/08/12	18.2	37.68	67.8	37.83	38.00	-49.6	184,844	-0.03%
2021/08/11	25	37.39	45	37.30	37.05	-20	191,226	-0.01%
2021/08/10	15	36.90	14.1	37.05	36.80	0.9	191,021	0.00%
2021/08/09	33	37.26	73.9	36.98	37.45	-40.9	196,274	-0.02%
2021/08/06	16	35.83	11	35.83	35.85	5	201,547	0.00%
2021/08/05	36.1	36.03	12	35.96	36.00	24.1	210,059	0.01%
2021/08/04	20	36.74	2	36.90	36.80	18	221,136	0.01%
2021/08/03	41	36.65	47.2	36.63	36.90	-6.2	233,961	0.00%
2021/08/02	27	36.98	57.3	37.00	37.25	-30.3	242,971	-0.01%
2021/07/30	21	36.79	48.7	36.88	36.35	-27.7	246,344	-0.01%
2021/07/29	6	36.08	80.1	35.93	36.30	-74.1	254,452	-0.03%
2021/07/28	43	35.20	14	35.33	35.30	29	260,353	0.01%
2021/07/27	85.1	35.45	32	35.33	35.20	53.1	265,556	0.02%
2021/07/26	43.2	35.91	14.1	36.03	35.80	29.1	270,709	0.01%
2021/07/23	18	35.65	39	35.89	36.30	-21	275,589	-0.01%
2021/07/22	26.3	35.38	44.2	35.43	35.20	-17.9	277,422	-0.01%
2021/07/21	56.4	35.53	35.4	35.13	35.10	21	279,934	0.01%
2021/07/20	30.2	36.26	33	36.07	36.05	-2.8	282,175	0.00%
2021/07/19	37	36.24	22	36.54	36.60	15	284,829	0.01%
2021/07/16	13	36.44	20	36.41	36.35	-7	292,244	0.00%
2021/07/15	31.1	36.44	13.4	36.60	37.00	17.7	295,608	0.01%
2021/07/14	42.1	35.99	82.6	35.81	35.90	-40.4	301,447	-0.01%
2021/07/13	91.3	37.21	161.3	37.51	36.50	-70	306,064	-0.02%	大賣/
2021/07/12	152.6	38.72	71	38.34	37.90	81.6	309,296	0.03%	大買/
2021/07/09	54	37.96	62	38.05	38.05	-8	312,461	0.00%
2021/07/08	57.1	37.85	77.4	38.35	38.75	-20.3	318,600	-0.01%
2021/07/07	130.7	38.50	44.4	38.51	38.05	86.2	319,559	0.03%	大買/
2021/07/06	44.5	39.94	50.6	39.97	39.70	-6.1	318,322	0.00%
2021/07/05	105.4	40.04	123.5	40.17	39.90	-18.1	317,842	-0.01%	大買/大賣/
2021/07/02	166.9	39.55	181.9	39.34	38.95	-15	317,242	0.00%	大買/大賣/
2021/07/01	265.1	40.08	203.7	39.80	39.10	61.5	316,817	0.02%	大買/大賣/
2021/06/30	426.6	39.58	522.3	39.55	39.60	-95.6	310,414	-0.03%	大買/大賣/
2021/06/29	303.3	38.13	237.8	37.86	37.75	65.4	300,495	0.02%	大買/大賣/
2021/06/28	123.1	36.89	228.4	36.90	37.45	-105.4	294,424	-0.04%	大買/大賣/鉅額交易
2021/06/25	79.5	36.32	41.3	36.35	35.75	38.2	290,148	0.01%
2021/06/24	37.1	35.96	78.3	35.99	35.80	-41.2	289,062	-0.01%
2021/06/23	77.3	35.72	63	35.88	35.40	14.3	287,679	0.00%
2021/06/22	203.4	36.16	253.1	36.24	36.15	-49.6	285,044	-0.02%	大買/大賣/
2021/06/21	80.3	34.35	41	34.56	34.30	39.3	280,148	0.01%
2021/06/18	70	35.62	68	35.76	35.00	2	278,081	0.00%
2021/06/17	39.3	35.66	35	35.63	35.45	4.3	275,908	0.00%
2021/06/16	74.3	35.98	74	35.99	35.50	0.3	274,433	0.00%
2021/06/15	86.5	35.76	70	35.66	35.85	16.5	272,484	0.01%
2021/06/11	132.1	36.28	91	36.43	36.15	41.1	270,263	0.02%	大買/
2021/06/10	46.3	35.59	70.4	35.58	36.15	-24.2	268,228	-0.01%
2021/06/09	113.7	36.08	80.2	36.03	36.10	33.5	265,669	0.01%	大買/
2021/06/08	28	37.27	29	37.68	37.20	-1	262,412	0.00%
2021/06/07	128.9	37.47	112	37.42	37.30	16.8	261,789	0.01%	大買/大賣/
2021/06/04	123.2	38.56	101.4	38.40	38.05	21.8	259,522	0.01%	大買/大賣/
2021/06/03	187.1	39.27	96.3	39.04	38.80	90.9	258,118	0.04%	大買/
2021/06/02	141.2	39.02	393	38.94	39.50	-251.8	253,358	-0.10%	大買/大賣/鉅額交易
2021/06/01	104.8	37.10	150.8	36.89	37.35	-46	245,349	-0.02%	大買/大賣/
2021/05/31	435.4	38.11	253.1	37.90	36.95	182.3	243,104	0.08%	大買/大賣/鉅額交易
2021/05/28	221.1	36.84	263.3	36.80	36.55	-42.2	236,893	-0.02%	大買/大賣/
2021/05/27	26.1	34.98	22.3	35.04	34.60	3.8	230,730	0.00%
2021/05/26	36.3	34.15	42.4	34.17	34.85	-6.2	228,257	0.00%
2021/05/25	110.4	34.85	88	34.75	34.45	22.4	225,749	0.01%	大買/
2021/05/24	169.9	35.93	165	35.54	35.50	4.9	222,323	0.00%	大買/大賣/
2021/05/21	223.4	35.88	351	36.01	36.20	-127.6	219,566	-0.06%	大買/大賣/鉅額交易
2021/05/20	341.4	36.19	94.3	36.38	35.15	247.1	213,451	0.12%	大買/鉅額交易
2021/05/19	461.4	37.15	217.1	37.30	37.80	244.2	206,899	0.12%	大買/大賣/鉅額交易
2021/05/18	18.7	34.16	53.1	34.56	34.80	-34.4	198,585	-0.02%
2021/05/17	106.4	32.50	139.6	32.57	31.65	-33.2	197,129	-0.02%	大買/大賣/
2021/05/14	188.2	35.69	357.5	35.46	34.85	-169.3	190,893	-0.09%	大買/大賣/鉅額交易
2021/05/13	333.6	36.66	335.8	36.62	36.60	-2.3	183,571	0.00%	大買/大賣/
2021/05/12	427.1	39.79	547.2	39.03	38.35	-120.2	174,735	-0.07%	大買/大賣/鉅額交易
2021/05/11	775.6	44.37	481.6	43.81	42.00	294	163,160	0.18%	大買/大賣/鉅額交易
2021/05/10	359	43.34	579.8	43.20	45.00	-220.9	150,016	-0.15%	大買/大賣/鉅額交易
2021/05/07	325.8	41.03	294.7	40.73	41.20	31.1	140,620	0.02%	大買/大賣/
2021/05/06	365.7	40.80	235.3	40.82	41.00	130.4	136,391	0.10%	大買/大賣/鉅額交易
2021/05/05	175	38.92	228.4	38.93	39.25	-53.4	126,621	-0.04%	大買/大賣/
2021/05/04	111.9	36.44	176.2	36.05	36.25	-64.3	119,998	-0.05%	大買/大賣/
2021/05/03	254.4	39.60	125.9	39.52	38.55	128.4	114,087	0.11%	大買/大賣/鉅額交易
2021/04/29	87.2	39.65	115	39.66	39.30	-27.8	108,516	-0.03%	大賣/
2021/04/28	69	38.26	48.2	38.27	38.20	20.8	103,105	0.02%
2021/04/27	96.9	39.35	48.4	39.29	39.10	48.5	100,884	0.05%
2021/04/26	74.6	39.22	159.8	39.67	40.00	-85.2	97,370	-0.09%	大賣/
2021/04/23	109.6	38.58	206.2	38.25	38.10	-96.6	93,376	-0.10%	大買/大賣/
2021/04/22	211.1	40.74	244.5	40.87	38.90	-33.4	89,332	-0.04%	大買/大賣/
2021/04/21	90.5	38.44	138.4	38.59	38.50	-47.9	80,896	-0.06%	大賣/
2021/04/20	222.1	38.01	152.6	38.03	39.00	69.5	76,893	0.09%	大買/大賣/
2021/04/19	236.1	37.58	178.6	37.63	38.65	57.5	70,469	0.08%	大買/大賣/
2021/04/16	95	35.12	124.7	35.05	35.15	-29.7	64,352	-0.05%	大賣/
2021/04/15	157	33.26	87.1	33.11	33.00	69.9	59,455	0.12%	大買/
2021/04/14	194.3	32.41	203.2	32.53	32.95	-8.9	55,086	-0.02%	大買/大賣/
2021/04/13	49	30.37	249.2	30.51	30.20	-200.2	48,794	-0.41%	大賣/鉅額交易
2021/04/12	32	29.33	46.4	29.36	29.60	-14.4	48,382	-0.03%
2021/04/09	60	27.85	49	27.90	27.95	11	46,327	0.02%
2021/04/08	66	27.92	92.3	28.00	28.15	-26.3	44,948	-0.06%
2021/04/07	21	26.80	102.5	26.63	26.90	-81.5	42,611	-0.19%	大賣/
2021/04/06	9	25.90	9.3	25.87	25.95	-0.3	40,260	0.00%
2021/04/01	6	25.88	11	25.89	25.80	-5	40,097	-0.01%
2021/03/31	0	0.00	14.5	25.86	25.90	-14.5	39,947	-0.04%
2021/03/30	5	25.75	16	25.61	25.80	-11	39,585	-0.03%
2021/03/29	1	25.50	42.8	25.44	25.55	-41.8	39,402	-0.11%
2021/03/26	2	25.05	0	0.00	25.05	2	40,826	0.00%
2021/03/25	2	25.00	12	25.10	25.00	-10	41,695	-0.02%
2021/03/24	7	24.98	2	25.00	25.00	5	42,013	0.01%
2021/03/23	0.6	25.10	5	25.09	25.10	-4.4	42,212	-0.01%
2021/03/22	2	25.10	19.6	25.11	25.15	-17.6	42,480	-0.04%
2021/03/19	8	25.13	24.9	25.26	25.10	-16.9	43,158	-0.04%
2021/03/18	1.7	25.54	2	25.78	25.45	-0.3	44,172	0.00%
2021/03/17	24	25.52	9	25.58	25.65	15	44,468	0.03%
2021/03/16	3	25.47	17.1	25.55	25.50	-14.1	44,736	-0.03%
2021/03/15	1	25.55	1	25.70	25.65	0	44,645	0.00%
2021/03/12	1	25.90	17.3	25.88	25.90	-16.3	44,668	-0.04%
2021/03/11	3	25.82	28	25.78	25.80	-25	44,666	-0.06%
2021/03/10	15	25.73	36	25.75	25.75	-21	44,358	-0.05%
2021/03/09	25	25.66	70	25.61	25.70	-45	43,890	-0.10%
2021/03/08	1	25.15	7	25.16	25.10	-6	42,839	-0.01%
2021/03/05	3.1	24.85	12	24.95	24.95	-8.9	42,590	-0.02%
2021/03/04	6	25.03	7.5	25.16	25.00	-1.5	43,371	0.00%
2021/03/03	1	25.00	24	24.91	25.05	-23	43,077	-0.05%
2021/03/02	19	24.79	21.4	24.86	24.65	-2.4	42,658	-0.01%
2021/02/26	20	24.85	30	24.87	24.75	-10	43,040	-0.02%
2021/02/25	1	25.10	26	25.25	25.30	-25	42,516	-0.06%
2021/02/24	19.1	25.24	41.2	25.24	25.05	-22.2	42,546	-0.05%
2021/02/23	33	25.29	102.6	25.23	25.30	-69.6	42,107	-0.17%	大賣/
2021/02/22	19	24.62	23	24.80	24.45	-4	41,215	-0.01%
2021/02/19	6	24.40	13.2	24.47	24.60	-7.2	41,145	-0.02%
2021/02/18	6	24.39	39	24.49	24.40	-33	41,183	-0.08%
2021/02/17	3	23.97	22.6	23.90	24.00	-19.6	41,006	-0.05%
2021/02/05	0	0.00	9	23.44	23.40	-9	40,664	-0.02%
2021/02/04	8	23.31	13	23.33	23.20	-5	40,971	-0.01%
2021/02/03	2	23.80	0	0.00	23.65	2	41,657	0.00%
2021/02/02	0.6	23.68	4	23.56	23.80	-3.4	41,591	-0.01%
2021/02/01	7	23.07	11.3	23.22	23.20	-4.3	41,378	-0.01%
2021/01/29	9	23.08	4	23.48	22.95	5	41,230	0.01%
2021/01/28	15	23.28	3	23.30	23.30	12	40,840	0.03%
2021/01/27	11	23.61	1	23.60	23.55	10	40,381	0.02%
2021/01/26	25	23.75	5	23.64	23.70	20	40,242	0.05%
2021/01/25	0	0.00	5	23.95	23.95	-5	40,005	-0.01%
2021/01/22	21.1	23.38	4.1	23.60	23.65	17	39,966	0.04%
2021/01/21	14.4	23.65	14.2	23.81	23.60	0.2	39,764	0.00%
2021/01/20	12	23.61	32	23.58	23.45	-20	39,561	-0.05%
2021/01/19	8	24.38	23	24.33	24.30	-15	38,843	-0.04%
2021/01/18	25	24.22	27.4	24.26	24.25	-2.4	38,668	-0.01%
2021/01/15	32.5	25.09	20.2	25.03	24.90	12.3	38,199	0.03%
2021/01/14	14	25.32	12	25.38	25.30	2	37,612	0.01%
2021/01/13	45	25.31	45.1	25.33	25.55	-0.1	37,317	0.00%
2021/01/12	40	25.30	10	25.25	25.30	30	36,889	0.08%
2021/01/11	16	25.77	32	25.76	25.90	-16	36,320	-0.04%
2021/01/08	6	25.93	25.9	25.92	26.00	-19.9	35,953	-0.06%
2021/01/07	31	25.57	38	25.50	25.70	-7	35,217	-0.02%
2021/01/06	81.2	26.03	42.2	25.79	25.50	38.9	34,533	0.11%
2021/01/05	68.5	25.83	95.7	25.98	26.00	-27.2	32,980	-0.08%
2021/01/04	4.5	25.04	18	25.10	24.95	-13.5	30,159	-0.04%
2020/12/31	6	24.79	3.2	24.80	24.75	2.8	29,624	0.01%
2020/12/30	4.1	24.94	21.2	24.98	25.00	-17.1	29,359	-0.06%
2020/12/29	4	24.55	11.1	24.64	24.65	-7.1	28,602	-0.02%
2020/12/28	7	24.16	6.6	24.19	24.30	0.4	28,170	0.00%
2020/12/25	14.2	24.15	3	24.23	24.20	11.2	28,056	0.04%
2020/12/24	1.3	24.23	24.2	24.22	24.35	-22.9	27,781	-0.08%
2020/12/23	0.1	24.18	102.2	24.12	24.40	-102.1	27,454	-0.37%	大賣/鉅額交易
2020/12/22	102	25.05	53.5	25.15	24.50	48.5	27,142	0.18%	大買/
2020/12/21	19.5	24.76	28	24.84	24.95	-8.5	25,565	-0.03%
2020/12/18	8.3	24.42	2.5	24.34	24.45	5.8	24,615	0.02%
2020/12/17	4	24.28	28	24.19	24.40	-24	24,236	-0.10%
2020/12/16	7	24.47	7	24.58	24.40	0	23,865	0.00%
2020/12/15	115	24.78	15	24.86	24.35	100	23,610	0.42%	大買/
2020/12/14	21	24.40	43.1	24.67	24.65	-22.1	22,740	-0.10%
2020/12/11	114	23.99	20	23.98	23.95	94	21,317	0.44%	大買/
2020/12/10	30.5	23.74	118.4	23.76	23.65	-87.9	20,885	-0.42%	大賣/
2020/12/09	7	23.38	11	23.44	23.35	-4	20,218	-0.02%
2020/12/08	20	23.35	102	23.45	23.35	-82	20,030	-0.41%	大賣/
2020/12/07	0.9	23.35	72	23.59	23.45	-71.1	19,847	-0.36%
2020/12/04	101	23.50	12	23.40	23.40	89	19,651	0.45%	大買/
2020/12/03	14	23.20	13	23.30	23.30	1	19,406	0.01%
2020/12/02	4	23.13	7.1	23.03	23.30	-3.1	20,404	-0.01%
2020/12/01	2	22.97	113	22.93	23.10	-111	20,162	-0.55%	大賣/鉅額交易
2020/11/30	41	23.11	34.1	23.41	22.80	6.9	19,995	0.03%
2020/11/27	16	23.15	6	23.27	23.15	10	18,928	0.05%
2020/11/26	38	23.05	8	23.10	23.10	30	18,492	0.16%
2020/11/25	6.1	22.80	59.1	23.02	23.05	-53	18,399	-0.29%
2020/11/24	0	0.00	13	22.78	22.65	-13	17,746	-0.07%
2020/11/23	4	22.46	13.1	22.55	22.65	-9.1	17,443	-0.05%
2020/11/20	0	0.00	4.1	21.97	22.00	-4.1	17,026	-0.02%
2020/11/19	13.1	21.90	61	21.95	22.00	-48	16,859	-0.28%
2020/11/18	0	0.00	99.7	21.96	22.00	-99.7	16,600	-0.60%
2020/11/17	62	21.85	294.3	21.86	21.95	-232.3	16,340	-1.42%	大賣/鉅額交易
2020/11/16	3	21.60	1.2	21.58	21.60	1.8	16,113	0.01%
2020/11/12	64	21.50	42	21.53	21.60	22	15,773	0.14%
2020/11/11	32	21.28	25.6	21.20	21.75	6.4	15,491	0.04%
2020/11/10	30	20.80	4	20.80	20.80	26	14,594	0.18%
2020/11/09	5	20.70	11	20.72	20.70	-6	14,417	-0.04%
2020/11/06	0.2	20.65	0	0.00	20.70	0.2	14,319	0.00%
2020/11/05	5	20.64	3	20.67	20.70	2	14,392	0.01%
2020/11/04	0	0.00	2	20.60	20.65	-2	14,371	-0.01%
2020/11/03	0	20.50	3	20.57	20.60	-3	14,480	-0.02%
2020/11/02	0.1	20.40	4.9	20.35	20.50	-4.8	14,542	-0.03%
2020/10/30	10.1	20.35	0	0.00	20.30	10.1	14,557	0.07%
2020/10/29	6.1	20.43	3	20.35	20.40	3.1	14,346	0.02%
2020/10/28	54	20.60	0	0.00	20.55	54	14,304	0.38%
2020/10/27	52	20.65	4	20.65	20.70	48	14,307	0.34%
2020/10/26	0	0.00	0.8	20.60	20.70	-0.8	14,314	-0.01%
2020/10/22	0	0.00	1.5	20.60	20.55	-1.5	14,417	-0.01%
2020/10/21	21.1	20.55	1	20.70	20.55	20.1	14,492	0.14%
2020/10/16	0	0.00	14	20.58	20.45	-14	14,737	-0.09%
2020/10/15	31	20.35	0	0.00	20.40	31	15,031	0.21%
2020/10/14	0	0.00	17	20.62	20.70	-17	14,967	-0.11%
2020/10/13	20	20.40	0	0.00	20.55	20	14,908	0.13%
2020/10/12	20	20.45	5	20.55	20.50	15	14,960	0.10%
2020/10/08	11	20.60	1	20.65	20.65	10	14,975	0.07%
2020/10/07	3	20.70	22	20.70	20.65	-19	15,043	-0.13%
2020/10/06	0	0.00	2	20.70	20.75	-2	15,080	-0.01%
2020/10/05	1	20.55	1	20.60	20.60	0	15,039	0.00%
2020/09/30	1	20.60	0	0.00	20.45	1	15,236	0.01%
2020/09/28	5	20.35	3.6	20.39	20.45	1.4	15,115	0.01%
2020/09/25	27	20.10	1	20.00	20.15	26	15,243	0.17%
2020/09/24	4	20.01	0	0.00	20.00	4	15,222	0.03%
2020/09/23	2	20.43	12	20.41	20.55	-10	14,914	-0.07%
2020/09/22	0	0.00	14	20.80	20.60	-14	14,860	-0.09%
2020/09/21	10	20.80	0	20.70	20.70	10	14,815	0.07%
2020/09/18	1	20.85	0	0.00	20.70	1	14,911	0.01%
2020/09/17	50	20.90	2.1	20.90	20.90	47.9	14,746	0.32%
2020/09/16	3	20.92	0	0.00	21.00	3	14,739	0.02%
2020/09/15	0	0.00	1	20.95	20.95	-1	14,724	-0.01%
2020/09/14	1	20.95	0	0.00	20.95	1	14,964	0.01%
2020/09/11	0	0.00	11	20.90	20.95	-11	15,043	-0.07%
2020/09/10	64.5	20.73	3	20.90	20.90	61.5	15,013	0.41%
2020/09/09	1	20.75	15	20.85	21.00	-14	15,017	-0.09%
2020/09/08	2	20.93	14	20.88	20.90	-12	15,019	-0.08%
2020/09/07	18	20.38	98	20.94	21.00	-80	14,899	-0.54%
2020/09/04	5	20.05	0	0.00	20.00	5	13,899	0.04%
2020/09/03	20	20.15	9	20.09	20.15	11	14,032	0.08%
2020/09/02	1	20.00	3	20.05	20.10	-2	14,179	-0.01%
2020/09/01	51	19.98	19.4	20.00	20.00	31.6	14,396	0.22%
2020/08/31	10	19.94	6	20.08	19.90	4	14,508	0.03%
2020/08/28	6	19.97	2	20.00	20.00	4	14,600	0.03%
2020/08/27	7	20.04	4	20.00	20.05	3	14,984	0.02%
2020/08/26	11	20.00	8	20.04	20.10	3	15,259	0.02%
2020/08/25	1	20.00	9	20.05	20.00	-8	15,411	-0.05%
2020/08/24	4	20.05	0	0.00	20.00	4	15,844	0.03%
2020/08/21	1	20.05	20	20.00	20.00	-19	16,099	-0.12%
2020/08/20	15	19.90	19	19.86	19.80	-4	16,117	-0.02%
2020/08/19	1	20.35	2	20.35	20.25	-1	16,064	-0.01%
2020/08/18	0	0.00	2	20.43	20.50	-2	16,055	-0.01%
2020/08/17	24	20.30	14	20.26	20.40	10	16,161	0.06%
2020/08/14	7	20.20	4.3	20.11	20.20	2.7	16,160	0.02%
2020/08/13	0	0.00	13.1	20.15	20.20	-13.1	16,192	-0.08%
2020/08/12	1	20.05	0	0.00	20.20	1	16,315	0.01%
2020/08/11	0	0.00	31.6	20.14	20.20	-31.6	16,326	-0.19%
2020/08/10	0	0.00	6	20.05	20.10	-6	16,247	-0.04%
2020/08/07	9	19.90	0	0.00	19.95	9	16,363	0.06%
2020/08/06	6	19.98	1.2	20.00	20.10	4.8	16,366	0.03%
2020/08/05	2	19.93	8	19.95	20.00	-6	16,394	-0.04%
2020/08/04	2	19.75	0	0.00	19.85	2	16,526	0.01%
2020/08/03	4	19.74	0	0.00	19.60	4	16,629	0.02%
2020/07/31	3	19.87	18	19.90	19.80	-15	16,624	-0.09%
2020/07/30	5	19.86	0.6	19.90	19.90	4.4	16,671	0.03%
2020/07/29	6	19.95	0	0.00	19.90	6	16,721	0.04%
2020/07/28	11	19.77	0	0.00	19.90	11	16,998	0.06%
2020/07/27	5	20.00	5	20.03	20.00	0	17,336	0.00%
2020/07/24	28	20.22	0.1	20.20	20.15	27.9	17,451	0.16%
2020/07/23	9	20.70	0	0.00	20.70	9	17,324	0.05%
2020/07/22	1	20.60	0	0.00	20.70	1	17,399	0.01%
2020/07/21	14	20.67	3	20.70	20.60	11	17,273	0.06%
2020/07/20	0	0.00	0	20.80	20.80	0	17,064	0.00%
2020/07/17	1	20.90	2	20.85	20.90	-1	17,222	-0.01%
2020/07/16	27	20.95	8	20.90	20.90	19	17,505	0.11%
2020/07/15	0	0.00	12	20.85	20.90	-12	17,527	-0.07%
2020/07/14	1.8	20.66	6	20.68	20.60	-4.2	17,597	-0.02%
2020/07/13	1	20.70	8	20.80	20.70	-7	17,830	-0.04%
2020/07/10	11.6	20.72	0	0.00	20.70	11.6	18,001	0.06%
2020/07/09	3	20.83	6	20.93	20.85	-3	18,053	-0.02%
2020/07/08	8.1	20.82	0	0.00	20.85	8.1	17,838	0.05%
2020/07/07	15.7	20.75	90	20.80	20.75	-74.3	17,815	-0.42%
2020/07/06	1	20.75	11	20.89	21.00	-10	17,801	-0.06%
2020/07/03	0	0.00	12	20.71	20.75	-12	17,842	-0.07%
2020/07/02	7	20.59	0	0.00	20.55	7	17,945	0.04%
2020/07/01	1	20.65	34	20.65	20.60	-33	18,191	-0.18%
2020/06/30	1.2	20.61	7	20.64	20.70	-5.8	18,402	-0.03%
2020/06/29	11	20.54	0	0.00	20.55	11	18,530	0.06%
2020/06/24	7	20.76	7	20.79	20.85	0	18,641	0.00%
2020/06/23	2	20.58	4	20.63	20.75	-2	18,762	-0.01%
2020/06/22	2	20.50	1	20.50	20.55	1	18,823	0.01%
2020/06/19	40	20.66	1	20.75	20.50	39	19,009	0.21%
2020/06/18	7	20.61	1	20.65	20.55	6	18,922	0.03%
2020/06/17	10	20.90	0	0.00	20.95	10	18,994	0.05%
2020/06/16	6	20.86	7	20.71	20.80	-1	19,673	-0.01%
2020/06/15	4	20.48	0	0.00	20.35	4	20,298	0.02%
2020/06/12	2.7	20.58	6	20.52	20.65	-3.3	20,543	-0.02%
2020/06/11	4	20.94	13	21.06	20.90	-9	21,033	-0.04%
2020/06/10	0	0.00	1	21.25	21.20	-1	21,215	0.00%
2020/06/09	11	21.27	2	21.25	21.30	9	22,105	0.04%
2020/06/08	2	21.08	3	21.13	21.20	-1	22,332	0.00%
2020/06/05	3	20.93	4	20.96	21.00	-1	22,282	0.00%
2020/06/04	4	20.83	6	20.76	20.95	-2	22,261	-0.01%
2020/06/03	14	20.81	5	20.82	20.90	9	22,329	0.04%
2020/06/02	3	20.38	3	20.33	20.40	0	22,070	0.00%
2020/06/01	6	20.00	5	19.97	20.10	1	21,824	0.00%
2020/05/29	1	19.80	0	0.00	19.80	1	21,671	0.00%
2020/05/28	0	0.00	1	19.95	19.95	-1	21,275	0.00%
2020/05/27	6.2	19.86	0	0.00	19.90	6.2	21,237	0.03%
2020/05/26	3	19.85	12	19.89	19.90	-9	21,309	-0.04%
2020/05/25	3	19.58	0	0.00	19.65	3	21,322	0.01%
2020/05/22	13	19.65	0	0.00	19.60	13	21,395	0.06%
2020/05/21	1	19.85	0	0.00	19.90	1	21,351	0.00%
2020/05/20	3	19.82	2.3	19.86	19.90	0.7	21,238	0.00%
2020/05/19	1	19.80	12	19.88	19.80	-11	21,158	-0.05%
2020/05/18	2	19.55	10	19.70	19.65	-8	21,021	-0.04%
2020/05/15	17	19.61	1	19.65	19.55	16	20,988	0.08%
2020/05/14	36	19.59	0	0.00	19.55	36	20,929	0.17%
2020/05/13	8	19.56	0	0.00	19.85	8	20,773	0.04%
2020/05/12	7	19.64	0	0.00	19.60	7	20,666	0.03%
2020/05/11	65	19.85	21	19.89	19.85	44	20,479	0.21%
2020/05/08	3	19.72	3	19.70	19.65	0	20,276	0.00%
2020/05/07	21	19.59	1	19.65	19.55	20	20,222	0.10%
2020/05/06	9	19.60	0	0.00	19.55	9	20,121	0.04%
2020/05/05	9	19.75	12.1	19.86	19.80	-3.1	20,058	-0.02%
2020/05/04	30	19.47	0	0.00	19.55	30	19,987	0.15%
2020/04/30	13	19.97	29	19.98	20.00	-16	19,779	-0.08%
2020/04/29	13	19.65	2	19.75	19.85	11	19,476	0.06%
2020/04/28	2	19.50	0	0.00	19.55	2	19,392	0.01%
2020/04/27	5	19.51	2	19.55	19.50	3	19,817	0.02%
2020/04/24	4.1	19.20	1	19.25	19.15	3.1	19,611	0.02%
2020/04/23	4	19.16	0	0.00	19.15	4	19,559	0.02%
2020/04/22	27	19.00	44	19.00	19.15	-17	19,431	-0.09%
2020/04/21	19	19.14	1	19.15	19.10	18	19,302	0.09%
2020/04/20	15	19.76	1	19.60	19.60	14	19,026	0.07%
2020/04/17	7	19.84	5	19.98	19.75	2	18,952	0.01%
2020/04/16	27	19.71	0	0.00	19.75	27	18,742	0.14%
2020/04/15	8	19.94	5	19.98	20.00	3	18,458	0.02%
2020/04/14	3	19.67	7	19.71	19.75	-4	18,220	-0.02%
2020/04/13	2	19.63	0	0.00	19.55	2	18,059	0.01%
2020/04/10	3	19.67	7.2	19.64	19.70	-4.2	18,024	-0.02%
2020/04/09	22	19.57	4	19.55	19.50	18	18,018	0.10%
2020/04/08	2	19.48	4	19.53	19.55	-2	17,889	-0.01%
2020/04/07	22	19.23	10	19.30	19.30	12	17,812	0.07%
2020/04/06	2	19.05	0	0.00	19.25	2	17,823	0.01%
2020/04/01	13	18.85	0.3	19.00	18.80	12.7	17,534	0.07%
2020/03/31	3	18.98	5.5	19.05	18.95	-2.5	17,223	-0.01%
2020/03/30	8.2	18.95	0	0.00	19.00	8.2	16,956	0.05%
2020/03/27	10	19.44	0	0.00	19.40	10	16,707	0.06%
2020/03/26	28	19.44	7	19.40	19.55	21	16,530	0.13%
2020/03/25	13	19.39	3	19.38	19.40	10	16,647	0.06%
2020/03/24	5	19.37	2	19.20	19.05	3	16,370	0.02%
2020/03/23	11.1	18.90	2	19.05	18.90	9.1	16,187	0.06%
2020/03/20	45	19.33	48	19.23	19.80	-3	16,059	-0.02%
2020/03/19	39	18.78	1	19.00	18.60	38	15,358	0.25%
2020/03/18	7.3	19.28	6	19.33	19.30	1.3	14,776	0.01%
2020/03/17	46.3	19.51	18.8	19.52	19.50	27.5	14,449	0.19%
2020/03/16	13	20.08	0	0.00	20.00	13	13,826	0.09%
2020/03/13	48.5	20.10	25	19.99	20.20	23.5	13,439	0.17%
2020/03/12	56	21.69	1	21.30	21.40	55	12,375	0.44%
2020/03/11	5	22.21	0	0.00	22.35	5	11,961	0.04%
2020/03/10	3	22.23	2	22.30	22.35	1	11,725	0.01%
2020/03/09	14	22.49	1	22.45	22.40	13	11,569	0.11%
2020/03/06	5	22.91	1	22.90	22.90	4	11,174	0.04%
2020/03/05	2	23.20	1	23.20	23.30	1	11,009	0.01%
2020/03/04	0	0.00	1	23.05	23.20	-1	11,010	-0.01%
2020/03/03	6	22.91	0.1	23.00	23.00	5.9	10,953	0.05%
2020/03/02	4	22.83	4	22.81	22.90	0	10,887	0.00%
2020/02/27	11	22.85	0	0.00	23.00	11	11,221	0.10%
2020/02/26	1	22.90	0	0.00	22.85	1	11,114	0.01%
2020/02/25	5.7	22.96	2	22.98	22.95	3.7	10,903	0.03%
2020/02/24	9	23.05	20	23.10	23.00	-11	10,874	-0.10%
2020/02/21	1	23.20	1	23.30	23.20	0	10,749	0.00%
2020/02/20	2	23.35	0	0.00	23.30	2	10,707	0.02%
2020/02/18	5	23.25	0	0.00	23.45	5	10,670	0.05%
2020/02/17	5	23.31	0	0.00	23.35	5	10,690	0.05%
2020/02/14	6	23.35	2	23.38	23.45	4	10,802	0.04%
2020/02/12	5	23.40	0	0.00	23.45	5	10,796	0.05%
2020/02/11	1	23.40	0	0.00	23.45	1	10,841	0.01%
2020/02/10	2	23.28	5	23.35	23.45	-3	10,871	-0.03%
2020/02/07	6	23.29	0	0.00	23.30	6	10,836	0.06%
2020/02/06	0	0.00	1	23.50	23.35	-1	10,952	-0.01%
2020/02/05	1	23.25	0	0.00	23.25	1	10,959	0.01%
2020/02/04	1	23.00	0	0.00	23.20	1	10,965	0.01%
2020/02/03	1	22.95	0	0.00	23.00	1	10,969	0.01%
2020/01/31	9	23.21	0	0.00	23.10	9	10,846	0.08%
2020/01/30	25	23.30	1	23.10	23.00	24	10,692	0.22%
2020/01/20	1	24.05	0	0.00	24.05	1	10,165	0.01%
2020/01/17	1	24.00	1	24.00	24.05	0	10,170	0.00%
2020/01/16	1	23.90	0	0.00	24.00	1	10,237	0.01%
2020/01/15	1	23.95	5	24.05	24.05	-4	10,355	-0.04%
2020/01/13	1	23.95	0	0.00	24.00	1	10,408	0.01%
2020/01/10	4	23.78	5	23.75	23.85	-1	10,386	-0.01%
2020/01/08	4	23.56	0	0.00	23.55	4	10,529	0.04%
2020/01/07	10	23.80	0	0.00	23.70	10	10,506	0.10%
2020/01/06	2	23.88	2.5	23.80	23.80	-0.5	10,546	0.00%
2020/01/03	0	0.00	5	24.07	24.10	-5	10,569	-0.05%
2020/01/02	5	23.93	2	24.00	24.00	3	10,504	0.03%
2019/12/31	1	24.00	11	24.10	23.90	-10	10,506	-0.10%
2019/12/30	2	23.98	6	24.05	24.00	-4	10,464	-0.04%
2019/12/26	0	0.00	10	23.90	23.90	-10	10,447	-0.10%
2019/12/25	1	23.85	10.1	23.88	23.80	-9.1	10,690	-0.09%
2019/12/24	2.1	23.82	0	0.00	23.85	2.1	10,812	0.02%
2019/12/23	0	0.00	20	23.85	23.90	-20	10,870	-0.18%
2019/12/20	1	23.55	0	0.00	23.65	1	10,904	0.01%
2019/12/18	1	23.75	11	23.71	23.90	-10	10,752	-0.09%
2019/12/17	1	23.70	5	23.69	23.80	-4	10,822	-0.04%
2019/12/16	1	23.60	0	0.00	23.50	1	10,728	0.01%
2019/12/13	16	23.70	7.4	23.69	23.70	8.6	10,773	0.08%
2019/12/12	0	0.00	2	23.55	23.45	-2	10,737	-0.02%
2019/12/11	1	23.35	1	23.45	23.50	0	10,665	0.00%
2019/12/09	3	23.33	0	23.35	23.40	3	10,814	0.03%
2019/12/06	0	0.00	0.5	23.40	23.40	-0.5	10,905	0.00%
2019/12/05	4	23.40	0	0.00	23.45	4	10,886	0.04%
2019/12/02	1	23.30	2	23.38	23.40	-1	11,148	-0.01%
2019/11/29	10	23.44	3.1	23.46	23.40	6.9	11,182	0.06%
2019/11/27	0	0.00	5	23.65	23.65	-5	11,239	-0.04%
2019/11/26	2.1	23.52	5	23.60	23.55	-2.9	11,346	-0.03%
2019/11/25	0	0.00	0	23.45	23.45	0	10,939	0.00%
2019/11/21	2	23.23	0	0.00	23.40	2	11,514	0.02%
2019/11/20	2	23.33	0	23.50	23.50	2	11,524	0.02%
2019/11/15	3	23.27	0	0.00	23.20	3	11,831	0.03%
2019/11/14	2	23.20	1	23.25	23.20	1	11,932	0.01%
2019/11/13	2	23.50	0	0.00	23.35	2	12,086	0.02%
2019/11/12	1	23.65	2	23.70	23.80	-1	12,080	-0.01%
2019/11/11	5	23.70	4	23.64	23.80	1	12,181	0.01%
2019/11/08	14	23.75	4	23.80	23.80	10	12,219	0.08%
2019/11/07	0	0.00	1	23.70	23.75	-1	12,289	-0.01%
2019/11/06	7	23.65	5	23.75	23.65	2	12,316	0.02%
2019/11/05	11	23.68	13	23.71	23.80	-2	12,484	-0.02%
2019/11/04	0	0.00	4	23.56	23.60	-4	12,458	-0.03%
2019/11/01	0	0.00	3	23.52	23.55	-3	12,566	-0.02%
2019/10/31	0	0.00	36	23.50	23.45	-36	12,741	-0.28%
2019/10/29	0	0.00	1	23.30	23.40	-1	12,823	-0.01%
2019/10/28	0	0.00	1	23.40	23.35	-1	12,809	-0.01%
2019/10/25	1	23.35	1	23.45	23.45	0	12,833	0.00%
2019/10/24	0	0.00	3	23.43	23.50	-3	12,894	-0.02%
2019/10/23	6	23.30	4	23.30	23.40	2	13,192	0.02%
2019/10/22	0.1	23.30	19	23.33	23.40	-18.9	13,318	-0.14%
2019/10/21	10	23.30	0.3	23.30	23.30	9.7	13,338	0.07%
2019/10/18	2	23.25	11	23.25	23.25	-9	13,356	-0.07%
2019/10/17	1.1	23.25	0	0.00	23.25	1.1	13,417	0.01%
2019/10/16	0	0.00	2	23.10	23.20	-2	13,284	-0.02%
2019/10/15	3	23.05	1	23.15	23.20	2	13,239	0.02%
2019/10/09	1	22.95	0	0.00	22.90	1	13,266	0.01%
2019/10/08	21.7	23.14	0	0.00	23.05	21.7	13,235	0.16%
2019/10/07	3	22.90	5	22.95	22.95	-2	13,179	-0.02%
2019/10/04	0	0.00	4	22.88	22.85	-4	13,171	-0.03%
2019/10/03	14	22.86	0	0.00	22.85	14	13,123	0.11%
2019/10/01	12	23.03	0	0.00	23.05	12	12,942	0.09%
2019/09/27	3	23.02	0	0.00	23.00	3	12,707	0.02%
2019/09/26	1	23.10	0	0.00	23.10	1	12,630	0.01%
2019/09/25	8	23.06	0	0.00	23.10	8	12,697	0.06%
2019/09/24	5	23.13	20	23.15	23.20	-15	12,609	-0.12%
2019/09/23	3	23.15	1	23.15	23.15	2	12,599	0.02%
2019/09/20	13	23.16	0	0.00	23.45	13	12,765	0.10%
2019/09/19	2	23.15	0	0.00	23.20	2	12,561	0.02%
2019/09/18	19	23.26	2	23.25	23.20	17	12,587	0.14%
2019/09/17	9	23.32	2.2	23.31	23.20	6.8	12,564	0.05%
2019/09/16	0	0.00	10.6	23.52	23.55	-10.6	12,689	-0.08%
2019/09/12	4	23.58	1	23.55	23.50	3	12,835	0.02%
2019/09/11	1	23.45	0	0.00	23.50	1	12,980	0.01%
2019/09/10	1	23.25	5	23.33	23.35	-4	12,971	-0.03%
2019/09/09	2	23.15	2	23.20	23.20	0	12,914	0.00%
2019/09/06	4	23.06	0	0.00	23.15	4	12,996	0.03%
2019/09/05	4	23.08	2	23.10	23.15	2	13,021	0.02%
2019/09/04	10.2	23.00	0	0.00	23.00	10.2	12,955	0.08%
2019/09/03	5.2	23.08	0	0.00	23.00	5.2	12,843	0.04%
2019/09/02	1	23.10	0.1	23.20	23.20	0.9	12,828	0.01%
2019/08/30	1	23.05	4	23.05	23.15	-3	12,884	-0.02%
2019/08/29	3	22.88	2	22.85	22.95	1	12,872	0.01%
2019/08/28	3	22.85	2	23.00	23.10	1	12,854	0.01%
2019/08/27	15	22.86	0	0.00	22.85	15	12,773	0.12%
2019/08/26	7	23.01	0	0.00	22.95	7	12,402	0.06%
2019/08/23	14	23.05	0	0.00	23.15	14	12,373	0.11%
2019/08/22	14	23.03	0	0.00	23.15	14	12,445	0.11%
2019/08/21	4	23.05	0	0.00	23.05	4	13,992	0.03%
2019/08/20	4	23.10	1.1	23.05	23.05	2.9	13,989	0.02%
2019/08/19	2.1	23.10	6	23.10	23.05	-3.9	13,908	-0.03%
2019/08/16	3	23.13	0	0.00	23.10	3	13,853	0.02%
2019/08/15	6	23.06	0	0.00	23.05	6	13,779	0.04%
2019/08/14	4	23.26	3	23.25	23.20	1	13,920	0.01%
2019/08/13	2	23.30	0	0.00	23.25	2	13,911	0.01%
2019/08/12	6	23.31	0	0.00	23.30	6	14,019	0.04%
2019/08/08	11	23.50	0	0.00	23.40	11	14,175	0.08%
2019/08/07	3	23.30	0	0.00	23.30	3	14,400	0.02%
2019/08/06	2	23.33	0	0.00	23.50	2	14,661	0.01%
2019/08/05	13	23.50	1	23.55	23.50	12	14,687	0.08%
2019/08/02	12	23.56	2	23.65	23.65	10	14,594	0.07%
2019/08/01	6	23.87	0	0.00	23.80	6	14,550	0.04%
2019/07/31	4	24.05	0	0.00	24.00	4	14,448	0.03%
2019/07/30	2	24.13	0	0.00	24.10	2	14,440	0.01%
2019/07/29	1	24.15	10.4	24.15	24.15	-9.4	14,547	-0.06%
2019/07/26	1.3	24.20	0.2	24.20	24.20	1.1	14,535	0.01%
2019/07/25	30	24.03	0	0.00	24.10	30	14,505	0.21%
2019/07/24	8	24.96	0	0.00	25.00	8	14,326	0.06%
2019/07/23	2	24.95	0	0.00	24.90	2	14,132	0.01%
2019/07/22	0	0.00	1	25.00	24.90	-1	14,026	-0.01%
2019/07/19	1	24.90	2	24.95	24.90	-1	13,965	-0.01%
2019/07/18	1	24.80	0	0.00	24.70	1	13,861	0.01%
2019/07/16	1	24.65	1	24.85	24.85	0	13,779	0.00%
2019/07/12	0	0.00	2.3	24.67	24.80	-2.3	13,652	-0.02%
2019/07/11	0	0.00	2	24.80	24.80	-2	13,683	-0.01%
2019/07/10	1	24.80	0	0.00	24.85	1	13,770	0.01%
2019/07/09	6.2	24.65	1	24.65	24.65	5.2	13,778	0.04%
2019/07/08	0	0.00	1	24.70	24.80	-1	13,757	-0.01%
2019/07/04	1	24.60	0	0.00	24.65	1	13,901	0.01%
2019/07/03	2.2	24.60	0	0.00	24.70	2.2	13,966	0.02%
2019/07/02	6	24.78	0	0.00	24.60	6	13,975	0.04%
2019/07/01	1	24.85	5	24.90	24.85	-4	13,884	-0.03%
2019/06/28	0.2	24.85	1	24.95	24.95	-0.8	13,995	-0.01%
2019/06/26	0	0.00	5	25.00	24.90	-5	13,918	-0.04%
2019/06/21	0	0.00	3	24.85	25.00	-3	13,775	-0.02%
2019/06/20	0	0.00	3	24.87	24.80	-3	13,502	-0.02%
2019/06/19	0	0.00	6	24.85	24.95	-6	13,299	-0.05%
2019/06/17	1	24.50	0	24.50	24.55	1	12,981	0.01%
2019/06/14	0.1	24.45	5	24.60	24.50	-4.9	12,936	-0.04%
2019/06/13	0	0.00	0.5	24.45	24.45	-0.5	12,841	0.00%
2019/06/12	6	24.43	0	0.00	24.55	6	12,971	0.05%
2019/06/11	5	24.35	0	0.00	24.40	5	13,005	0.04%
2019/06/06	0	0.00	1	24.30	24.35	-1	13,073	-0.01%
2019/06/05	2	24.30	1	24.25	24.20	1	13,065	0.01%
2019/06/04	3	24.12	0	0.00	24.20	3	13,046	0.02%
2019/06/03	6	24.06	0	0.00	24.15	6	13,164	0.05%
2019/05/30	4	24.08	0	0.00	24.10	4	13,450	0.03%
2019/05/29	4	24.16	0	0.00	24.10	4	13,529	0.03%
2019/05/28	0.1	24.40	0	0.00	24.30	0.1	13,551	0.00%
2019/05/27	35	24.26	0	0.00	24.30	35	12,083	0.29%
2019/05/24	0.8	24.45	2	24.30	24.40	-1.2	12,096	-0.01%
2019/05/23	0	0.00	2	24.38	24.45	-2	12,125	-0.02%
2019/05/22	5	24.22	0	0.00	24.45	5	12,132	0.04%
2019/05/21	0	0.00	2	24.55	24.65	-2	12,129	-0.02%
2019/05/20	2	24.23	1.4	24.18	24.20	0.6	11,940	0.00%
2019/05/17	2	24.00	0	0.00	24.00	2	11,873	0.02%
2019/05/16	7	24.02	0	0.00	24.00	7	11,768	0.06%
2019/05/15	8	24.10	0.1	24.20	24.00	7.9	11,656	0.07%
2019/05/14	3	24.12	1	24.20	24.10	2	11,518	0.02%
2019/05/13	9	24.43	0.4	24.55	24.45	8.6	11,229	0.08%
2019/05/10	15	24.71	0	0.00	24.55	15	11,347	0.13%
2019/05/09	4	24.80	0	0.00	24.70	4	11,508	0.03%
2019/05/08	0	0.00	1.1	25.00	25.05	-1.1	11,412	-0.01%
2019/05/07	0.1	25.00	24	25.00	25.10	-23.9	11,414	-0.21%
2019/05/06	4	24.91	0	0.00	25.00	4	11,607	0.03%
2019/05/03	5	25.01	1	25.05	25.10	4	11,565	0.03%
2019/05/02	0	0.00	1	25.05	24.90	-1	11,588	-0.01%
2019/04/30	1	25.00	5	24.90	24.95	-4	11,626	-0.03%
2019/04/29	0	0.00	0.1	25.00	25.10	-0.1	11,591	0.00%
2019/04/26	1	25.00	2	25.00	25.10	-1	11,687	-0.01%
2019/04/25	2	25.05	0	0.00	25.00	2	11,761	0.02%
2019/04/19	1.1	25.10	1	25.15	25.20	0.1	12,358	0.00%
2019/04/18	2	25.05	1	25.05	25.10	1	12,581	0.01%
2019/04/17	0	0.00	2.8	25.19	25.25	-2.8	12,962	-0.02%
2019/04/12	0	25.05	0	0.00	25.20	0	13,221	0.00%
2019/04/11	1	25.10	0.1	25.05	25.05	0.9	13,233	0.01%
2019/04/10	0	0.00	3.1	25.20	25.25	-3.1	13,263	-0.02%
2019/04/09	1	25.00	0	0.00	25.10	1	13,266	0.01%
2019/04/02	2	24.95	0	0.00	24.90	2	13,375	0.01%
2019/04/01	5.1	25.04	1	25.15	25.00	4.1	13,234	0.03%
2019/03/29	0	0.00	24	25.16	25.30	-24	13,053	-0.18%
2019/03/28	1	24.95	0	0.00	25.00	1	13,059	0.01%
2019/03/27	4	25.00	14	25.01	25.05	-10	13,055	-0.08%
2019/03/26	2.6	24.96	0	0.00	25.00	2.6	13,204	0.02%
2019/03/22	1.9	25.03	0	0.00	25.00	1.9	13,279	0.01%
2019/03/20	1	24.90	2	25.00	25.05	-1	13,529	-0.01%
2019/03/19	2	25.00	1	25.00	24.85	1	13,675	0.01%
2019/03/18	0.5	25.00	3	25.03	25.05	-2.5	13,701	-0.02%
2019/03/15	0	0.00	4	25.05	25.05	-4	13,706	-0.03%
2019/03/14	2.6	24.80	1	24.75	24.75	1.6	13,559	0.01%
2019/03/13	1.5	24.90	0	0.00	25.00	1.5	13,605	0.01%
2019/03/12	1	25.00	1.5	25.03	25.10	-0.5	13,619	0.00%
2019/03/11	2	24.80	0	0.00	24.70	2	13,845	0.01%
2019/03/08	2	24.75	0	0.00	24.75	2	13,833	0.01%
2019/03/07	18	24.94	0	0.00	24.95	18	14,144	0.13%
2019/03/06	46	25.06	0	0.00	25.15	46	14,054	0.33%
2019/03/05	4	25.25	0	0.00	25.40	4	14,086	0.03%
2019/03/04	1	25.20	0	0.00	25.35	1	14,212	0.01%
2019/02/27	0	0.00	7	25.44	25.50	-7	14,199	-0.05%
2019/02/26	0.1	25.35	1.2	25.31	25.50	-1.1	14,093	-0.01%
2019/02/25	0	0.00	3	25.30	25.30	-3	13,895	-0.02%
2019/02/19	0.2	25.00	0.3	25.00	25.00	-0.2	13,870	0.00%
2019/02/18	0	0.00	12	25.20	25.15	-12	13,953	-0.09%
2019/02/13	0	0.00	2	25.45	25.50	-2	14,135	-0.01%
2019/02/11	0	0.00	1.1	25.34	25.25	-1.1	13,978	-0.01%
2019/01/30	0	0.00	6.3	25.39	25.45	-6.3	13,914	-0.05%
2019/01/29	1	25.20	0	0.00	25.35	1	13,765	0.01%
2019/01/28	0	0.00	5	25.35	25.35	-5	13,811	-0.04%
2019/01/25	0	0.00	40.1	25.28	25.35	-40.1	13,917	-0.29%
2019/01/23	1	25.10	0	0.00	25.05	1	13,915	0.01%
2019/01/21	0	0.00	4	25.00	25.05	-4	14,024	-0.03%
2019/01/18	0	0.00	16	24.99	25.00	-16	14,007	-0.11%
2019/01/16	0	0.00	1	24.90	24.95	-1	14,393	-0.01%
2019/01/15	1	24.85	1	25.00	25.00	0	14,467	0.00%
2019/01/14	1	24.85	0	0.00	24.90	1	14,258	0.01%
2019/01/11	0	0.00	3	24.93	24.90	-3	14,314	-0.02%
2019/01/10	5	24.75	2	24.80	24.90	3	14,253	0.02%
2019/01/09	0	0.00	7	24.89	24.95	-7	14,168	-0.05%
2019/01/08	1	24.50	0	0.00	24.50	1	14,036	0.01%
2019/01/07	0	24.30	2	24.40	24.45	-2	14,206	-0.01%
2019/01/04	0	0.00	1	24.20	24.20	-1	14,380	-0.01%
2019/01/03	0	0.00	1	24.10	24.15	-1	15,220	-0.01%
2019/01/02	3	24.05	0	0.00	24.00	3	15,526	0.02%
2018/12/28	0	0.00	3	24.12	24.25	-3	15,614	-0.02%
2018/12/26	1	23.90	0	0.00	23.80	1	15,745	0.01%
2018/12/25	12	23.75	0	0.00	23.80	12	15,970	0.08%
2018/12/24	3	24.05	1	24.05	24.15	2	16,006	0.01%
2018/12/22	3	24.10	0	0.00	24.05	3	16,217	0.02%
2018/12/20	5	24.15	2	24.18	24.30	3	16,677	0.02%
2018/12/19	1	24.05	19	24.14	24.30	-18	16,861	-0.11%
2018/12/18	10	24.05	0	0.00	24.05	10	16,938	0.06%
2018/12/17	0	0.00	1	24.10	24.05	-1	17,173	-0.01%
2018/12/14	0	0.00	3	24.10	24.15	-3	17,267	-0.02%
2018/12/13	0	0.00	1	24.40	24.30	-1	17,334	-0.01%
2018/12/12	0	0.00	1	24.15	24.35	-1	17,364	-0.01%
2018/12/11	1	23.85	0	23.95	23.95	1	17,231	0.01%
2018/12/10	3	23.80	0	0.00	23.80	3	17,241	0.02%
2018/12/06	1	24.00	8	24.02	23.95	-7	17,525	-0.04%
2018/12/05	0	0.00	5	24.25	24.25	-5	17,589	-0.03%
2018/12/04	5	24.04	6	24.28	24.45	-1	17,615	-0.01%
2018/12/03	0	0.00	1	24.15	24.25	-1	17,446	-0.01%
2018/11/30	6	24.10	3	24.15	24.00	3	17,538	0.02%
2018/11/29	2	24.00	7	23.97	23.85	-5	17,283	-0.03%
2018/11/28	7	23.68	0	0.00	23.85	7	17,175	0.04%
2018/11/27	23	23.66	0	0.00	23.65	23	17,067	0.13%
2018/11/26	3	23.93	1	24.30	23.95	2	16,983	0.01%
2018/11/22	1	24.00	0	0.00	24.05	1	16,945	0.01%
2018/11/21	2	24.05	0	0.00	24.05	2	17,109	0.01%
2018/11/19	0	0.00	1	24.60	24.50	-1	17,164	-0.01%
2018/11/16	1	24.20	2	24.38	24.45	-1	17,297	-0.01%
2018/11/15	1	24.05	0	0.00	24.10	1	17,675	0.01%
2018/11/14	1	24.00	0	0.00	24.10	1	17,803	0.01%
2018/11/13	1	24.15	0	0.00	24.25	1	17,761	0.01%
2018/11/08	0.1	24.55	12	24.60	24.70	-11.9	18,425	-0.06%
2018/11/07	3	24.48	6	24.48	24.50	-3	18,640	-0.02%
2018/11/01	2	24.10	0	0.00	24.05	2	18,370	0.01%
2018/10/30	1	24.15	2	24.20	24.15	-1	18,183	-0.01%
2018/10/25	0	0.00	6	23.40	23.75	-6	18,193	-0.03%
2018/10/24	3	23.70	0	0.00	23.70	3	18,250	0.02%
2018/10/19	0	0.00	3	24.30	24.30	-3	19,115	-0.02%
2018/10/17	1	24.10	2	24.45	24.15	-1	20,042	0.00%
2018/10/16	10	24.15	0	0.00	24.45	10	20,047	0.05%
2018/10/15	1	24.15	0	0.00	24.05	1	19,874	0.01%
2018/10/12	9	24.26	28.2	24.20	24.50	-19.2	19,699	-0.10%
2018/10/11	9	24.42	16	24.20	24.20	-7	19,466	-0.04%
2018/10/09	0	0.00	4	25.50	25.35	-4	18,594	-0.02%
2018/10/08	1	25.25	28	25.28	25.25	-27	18,261	-0.15%
2018/10/05	2	25.03	11	25.05	25.10	-9	18,143	-0.05%
2018/10/04	0	0.00	11	25.25	25.40	-11	17,992	-0.06%
2018/10/03	0.1	25.30	11	25.40	25.45	-10.9	17,849	-0.06%
2018/10/02	0	0.00	15.3	25.25	25.20	-15.3	17,636	-0.09%
2018/10/01	3	25.52	4	25.54	25.50	-1	17,469	-0.01%
2018/09/28	11.1	25.42	0	0.00	25.50	11.1	17,346	0.06%
2018/09/27	0	0.00	21	25.45	25.45	-21	16,943	-0.12%
2018/09/26	0.2	25.35	5	25.46	25.45	-4.8	16,810	-0.03%
2018/09/25	0.2	25.25	0	0.00	25.35	0.2	16,673	0.00%
2018/09/21	0.1	25.10	8.3	25.21	25.25	-8.2	16,545	-0.05%
2018/09/19	0	0.00	2	25.05	25.10	-2	16,357	-0.01%
2018/09/18	0.1	24.85	12	25.00	25.00	-11.9	16,396	-0.07%
2018/09/14	0	0.00	1	24.60	24.45	-1	16,245	-0.01%
2018/09/13	7	24.34	0	0.00	24.45	7	16,259	0.04%
2018/09/12	2	24.30	0	0.00	24.30	2	16,122	0.01%
2018/09/11	0	0.00	1	24.45	24.55	-1	16,089	-0.01%
2018/09/10	1	24.45	0	0.00	24.60	1	16,129	0.01%
2018/09/07	0	0.00	31.1	24.80	24.70	-31.1	16,402	-0.19%
2018/09/04	1	24.85	0	0.00	24.95	1	16,351	0.01%
2018/09/03	5	24.76	0	0.00	24.85	5	16,381	0.03%
2018/08/31	1	25.05	0	0.00	25.15	1	16,311	0.01%
2018/08/29	0.1	25.35	0.2	25.35	25.45	-0.1	16,325	0.00%
2018/08/28	0.1	25.35	15.1	25.47	25.50	-15	16,458	-0.09%
2018/08/27	0	0.00	5	25.21	25.30	-5	16,795	-0.03%
2018/08/24	1	25.45	1	25.40	25.25	0	17,001	0.00%
2018/08/23	0	0.00	10	25.43	25.50	-10	17,559	-0.06%
2018/08/22	5.2	25.10	23	25.35	25.30	-17.8	17,578	-0.10%
2018/08/21	0	0.00	6	25.00	25.00	-6	17,100	-0.04%
2018/08/20	1.1	24.80	4	24.91	24.95	-2.9	16,914	-0.02%
2018/08/16	0	0.00	8	24.88	24.90	-8	16,711	-0.05%
2018/08/15	0	0.00	8.2	25.01	24.75	-8.2	16,584	-0.05%
2018/08/14	0	0.00	28.3	24.94	24.95	-28.3	16,044	-0.18%
2018/08/13	0	0.00	0	24.35	24.35	0	15,698	0.00%
2018/08/10	1	24.65	1	24.50	24.55	0	15,559	0.00%
2018/08/09	1	24.90	2	24.88	24.85	-1	15,519	-0.01%
2018/08/08	2	24.95	12	24.95	24.95	-10	15,462	-0.06%
2018/08/07	0	24.75	1	24.90	24.90	-1	15,356	-0.01%
2018/08/06	2	24.90	1	24.90	24.90	1	15,283	0.01%
2018/08/03	0	0.00	3	24.73	24.75	-3	15,211	-0.02%
2018/08/02	2	24.70	0	0.00	24.65	2	15,227	0.01%
2018/08/01	0	0.00	6	24.93	24.95	-6	15,059	-0.04%
2018/07/31	1	25.00	7	24.93	25.00	-6	14,917	-0.04%
2018/07/30	0.1	24.65	7	24.75	24.80	-6.9	14,675	-0.05%
2018/07/27	0	0.00	10	24.65	24.65	-10	14,454	-0.07%
2018/07/26	25	24.14	30	24.42	24.65	-5	14,269	-0.04%
2018/07/25	9	24.79	47	24.81	24.80	-38	13,646	-0.28%
2018/07/24	0	0.00	6	24.69	24.75	-6	13,215	-0.05%
2018/07/23	0	0.00	8	24.23	24.25	-8	12,709	-0.06%
2018/07/20	2	24.15	2.3	24.15	24.25	-0.3	12,691	0.00%
2018/07/19	1.2	24.18	0	0.00	24.20	1.2	12,702	0.01%
2018/07/18	0.1	24.00	1	24.10	24.10	-0.9	12,705	-0.01%
2018/07/17	0	0.00	3	23.92	24.00	-3	12,655	-0.02%
2018/07/16	1	23.90	1	24.00	23.90	0	12,680	0.00%
2018/07/13	0.1	23.85	12	23.82	23.90	-11.9	12,783	-0.09%
2018/07/12	0	0.00	2	23.80	23.80	-2	12,811	-0.02%
2018/07/10	0	0.00	10	23.60	23.65	-10	12,831	-0.08%
2018/07/09	1	23.50	1	23.50	23.60	0	12,876	0.00%
2018/07/06	3	23.35	1	23.50	23.50	2	12,956	0.02%
2018/07/04	0	0.00	2	23.53	23.50	-2	13,204	-0.02%
2018/07/03	2	23.25	0	0.00	23.25	2	13,391	0.01%
2018/07/02	0	0.00	2	23.55	23.25	-2	13,425	-0.01%
2018/06/29	0	0.00	1	23.50	23.70	-1	13,367	-0.01%
2018/06/28	10	23.25	1	23.25	23.25	9	13,245	0.07%
2018/06/27	11	23.26	0	0.00	23.25	11	13,223	0.08%
2018/06/26	4	23.40	0	0.00	23.40	4	13,269	0.03%
2018/06/25	1	23.50	3	23.50	23.40	-2	13,264	-0.02%
2018/06/22	0	0.00	1	23.70	23.70	-1	13,210	-0.01%
2018/06/21	1	23.65	3	23.62	23.65	-2	13,257	-0.02%
2018/06/20	0	0.00	1	23.75	23.80	-1	13,457	-0.01%
2018/06/19	4	23.40	5	23.43	23.40	-1	13,396	-0.01%
2018/06/15	0	0.00	1	23.75	23.65	-1	13,211	-0.01%
2018/06/14	7	23.77	3	23.83	23.70	4	12,912	0.03%
2018/06/13	0	0.00	1	24.00	24.05	-1	12,729	-0.01%
2018/06/12	5	24.13	0	0.00	24.15	5	13,129	0.04%
2018/06/11	1	24.05	3	24.15	24.10	-2	13,066	-0.02%
2018/06/08	0	0.00	3	24.25	24.40	-3	13,066	-0.02%
2018/06/07	0	0.00	6.1	24.40	24.40	-6.1	13,272	-0.05%
2018/06/06	0	0.00	2	24.25	24.25	-2	13,178	-0.02%
2018/06/05	0	0.00	6	24.22	24.30	-6	13,165	-0.05%
2018/06/04	0.1	24.10	5.3	24.02	24.20	-5.2	13,052	-0.04%
2018/06/01	0	0.00	30	23.69	23.75	-30	12,778	-0.23%
2018/05/30	29	23.23	0	0.00	23.20	29	12,337	0.24%
2018/05/29	1	23.35	0	0.00	23.40	1	12,372	0.01%
2018/05/28	2	23.40	0.3	23.40	23.40	1.7	12,633	0.01%
2018/05/24	9	23.25	1	23.25	23.25	8	12,910	0.06%
2018/05/23	8	23.33	0	0.00	23.20	8	13,186	0.06%
2018/05/22	6	23.34	7	23.41	23.30	-1	13,363	-0.01%
2018/05/21	1	23.40	2	23.45	23.40	-1	13,704	-0.01%
2018/05/18	2	23.35	0	0.00	23.40	2	13,892	0.01%
2018/05/17	7	23.41	0	0.00	23.35	7	14,238	0.05%
2018/05/16	1	23.45	0	0.00	23.50	1	14,391	0.01%
2018/05/15	1	23.45	41	23.40	23.35	-40	14,759	-0.27%
2018/05/11	1	23.55	1	23.55	23.55	0	15,526	0.00%
2018/05/10	0	0.00	2	23.48	23.45	-2	15,555	-0.01%
2018/05/09	1.6	23.37	1	23.45	23.45	0.6	15,548	0.00%
2018/05/08	1	23.35	3.3	23.38	23.40	-2.3	15,676	-0.01%
2018/05/07	6	23.25	1	23.25	23.25	5	15,800	0.03%
2018/05/04	0	0.00	4	23.25	23.25	-4	15,907	-0.03%
2018/05/03	12	23.30	0	0.00	23.25	12	15,970	0.08%
2018/05/02	4	23.74	18	23.76	23.65	-14	16,037	-0.09%
2018/04/30	1	23.35	1	23.50	23.50	0	15,952	0.00%
2018/04/27	2.9	23.30	2	23.35	23.40	0.9	15,873	0.01%
2018/04/26	6	23.30	2	23.35	23.35	4	15,951	0.03%
2018/04/24	4	23.36	0	0.00	23.30	4	16,006	0.02%
2018/04/23	0	0.00	9	23.45	23.60	-9	16,067	-0.06%
2018/04/20	0	0.00	12	23.69	23.65	-12	16,060	-0.07%
2018/04/19	1	23.65	2	23.65	23.70	-1	16,118	-0.01%
2018/04/18	11	23.39	0	0.00	23.40	11	16,275	0.07%
2018/04/17	2	23.30	10	23.39	23.30	-8	16,402	-0.05%
2018/04/16	1	23.45	9	23.45	23.45	-8	16,610	-0.05%
2018/04/12	1	23.45	2	23.53	23.60	-1	17,352	-0.01%
2018/04/09	2	23.55	4	23.60	23.80	-2	17,899	-0.01%
2018/04/03	7	23.36	0	0.00	23.35	7	17,720	0.04%
2018/04/02	1	23.45	13	23.58	23.50	-12	17,670	-0.07%
2018/03/31	2	23.50	1	23.55	23.45	1	17,721	0.01%
2018/03/30	8	23.48	2	23.45	23.50	6	17,898	0.03%
2018/03/29	24.9	23.25	0	0.00	23.20	24.9	17,851	0.14%
2018/03/28	4	23.40	7	23.50	23.40	-3	17,584	-0.02%
2018/03/27	3	23.55	2	23.55	23.55	1	17,637	0.01%
2018/03/26	7	23.34	0	0.00	23.45	7	17,596	0.04%
2018/03/23	10	23.48	2	23.55	23.50	8	17,539	0.05%
2018/03/22	1	23.80	0	0.00	23.85	1	17,424	0.01%
2018/03/21	5.3	23.80	0	0.00	23.75	5.3	17,370	0.03%
2018/03/20	5.5	23.76	2	23.80	23.75	3.5	17,601	0.02%
2018/03/19	3	23.85	0	0.00	23.90	3	17,683	0.02%
2018/03/16	4	23.70	2	23.90	23.70	2	17,796	0.01%
2018/03/15	3	23.80	5	23.85	23.75	-2	17,447	-0.01%
2018/03/14	8	23.86	2	23.80	23.85	6	17,442	0.03%
2018/03/13	2	23.65	1	23.65	23.85	1	17,434	0.01%
2018/03/12	1	23.70	0	0.00	23.70	1	17,215	0.01%
2018/03/09	4	23.55	0	0.00	23.60	4	17,252	0.02%
2018/03/08	21	23.48	0	0.00	23.50	21	17,209	0.12%
2018/03/07	19	23.55	0	0.00	23.50	19	17,120	0.11%
2018/03/06	0	0.00	2	23.75	23.70	-2	16,947	-0.01%
2018/03/05	16.1	23.62	2	23.53	23.60	14.1	17,210	0.08%
2018/03/02	11	23.98	0	0.00	23.95	11	16,891	0.07%
2018/03/01	5	24.18	3.3	24.38	24.40	1.7	16,605	0.01%
2018/02/27	2.2	24.25	0	0.00	24.10	2.2	16,290	0.01%
2018/02/26	23	24.48	0	0.00	24.20	23	16,060	0.14%
2018/02/23	2.1	24.50	22	24.32	24.50	-19.9	15,938	-0.12%
2018/02/22	3	24.13	10.1	24.16	24.30	-7.1	15,768	-0.04%
2018/02/21	2	24.08	0	0.00	24.50	2	15,556	0.01%
2018/02/12	7	23.72	0	0.00	23.65	7	15,225	0.05%
2018/02/09	11	23.66	1	23.70	23.75	10	15,056	0.07%
2018/02/08	1	23.80	0	0.00	23.75	1	14,842	0.01%
2018/02/07	14	23.85	0	0.00	23.60	14	14,770	0.09%
2018/02/06	11	23.74	0	23.85	23.60	11	14,412	0.08%
2018/02/05	4	24.53	2	24.60	24.50	2	13,818	0.01%
2018/02/02	0	0.00	1	24.80	24.80	-1	13,589	-0.01%
2018/01/31	0.3	24.90	0.1	24.90	24.90	0.2	13,507	0.00%
2018/01/30	2	25.08	41.4	25.12	24.90	-39.4	13,336	-0.30%
2018/01/29	1	25.10	4	25.10	25.15	-3	13,171	-0.02%
2018/01/26	2	24.95	0	0.00	25.10	2	13,022	0.02%
2018/01/25	0	0.00	1	25.10	25.10	-1	12,946	-0.01%
2018/01/24	1	24.80	2	24.90	25.00	-1	12,803	-0.01%
2018/01/22	20	25.03	0	0.00	25.05	20	12,770	0.16%
2018/01/19	2	25.05	5.6	25.09	25.10	-3.6	12,628	-0.03%
2018/01/18	0	0.00	2	25.15	25.15	-2	12,544	-0.02%
2018/01/17	1	25.25	1	25.25	25.15	0	12,405	0.00%
2018/01/16	0.1	25.05	1.3	25.09	25.20	-1.2	12,241	-0.01%
2018/01/15	10.1	25.30	1	25.10	25.10	9.1	12,149	0.07%
2018/01/12	0	0.00	1	25.40	25.35	-1	12,011	-0.01%
2018/01/11	2	25.35	2	25.30	25.30	0	11,740	0.00%
2018/01/10	0	0.00	4	25.35	25.30	-4	11,594	-0.03%
2018/01/09	5	25.20	2	25.18	25.25	3	11,310	0.03%
2018/01/08	31	25.25	5	25.29	25.25	26	11,124	0.23%
2018/01/05	0	0.00	1.1	24.94	24.95	-1.1	10,659	-0.01%
2018/01/04	0	0.00	1.3	24.88	24.80	-1.3	10,430	-0.01%
2018/01/03	0	0.00	5	24.78	24.90	-5	10,285	-0.05%
2018/01/02	0	0.00	13	24.69	24.70	-13	9,954	-0.13%