英業達 (2356)-元大-大里德芳券商分點個股進出

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

英業達

(2356)

可現股當沖

股價
50.7
漲跌
▼0.3
漲幅
-0.59%
成交量
46,979張
產業
上市電腦週邊類股
1656人加入追蹤

立即追蹤
本地時間:14:30(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

英業達 (2356)籌碼相關－元大-大里德芳券商分點個股進出

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-大里德芳券商分點個股進出
元大-大里德芳券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/11/22	46.1	51.38	15	51.64	50.70	31.1	29,784	0.10%
2024/11/21	32.2	50.99	40.1	51.32	51.00	-8	29,252	-0.03%
2024/11/20	43.3	49.75	28	49.88	49.00	15.3	28,476	0.05%
2024/11/19	36.1	49.19	53.1	49.46	49.20	-17	28,204	-0.06%
2024/11/18	73	49.93	44.1	49.71	48.90	29	28,674	0.10%
2024/11/15	14	49.81	11	49.55	49.25	3	28,140	0.01%
2024/11/14	12	50.39	44.2	50.47	50.00	-32.1	27,995	-0.11%
2024/11/13	22	50.83	13.1	50.95	51.00	8.9	27,733	0.03%
2024/11/12	86.7	51.09	29.9	51.40	50.60	56.8	27,894	0.20%
2024/11/11	32.1	53.88	84.7	54.15	54.10	-52.6	26,518	-0.20%
2024/11/08	49.7	53.36	35.1	53.03	52.40	14.6	25,128	0.06%
2024/11/07	19.3	52.59	25.1	52.71	52.50	-5.8	24,460	-0.02%
2024/11/06	165.1	52.52	174	52.37	52.10	-8.9	23,751	-0.04%	大買/大賣/
2024/11/05	19	49.10	38.9	48.50	50.20	-19.9	21,681	-0.09%
2024/11/04	3.2	45.84	2	45.85	45.95	1.1	20,493	0.01%
2024/11/01	2.5	45.27	16	45.10	45.70	-13.5	20,988	-0.06%
2024/10/30	0	0.00	4	45.79	45.40	-4	21,234	-0.02%
2024/10/29	10.1	45.07	1	45.63	45.65	9.1	21,508	0.04%
2024/10/28	8.1	45.49	0	45.55	45.40	8	21,708	0.04%
2024/10/25	43	45.99	49	46.10	46.30	-6	21,819	-0.03%
2024/10/24	8.1	45.47	17	45.51	45.20	-8.9	22,355	-0.04%
2024/10/23	5.1	46.05	6	45.66	45.85	-1	22,689	0.00%
2024/10/22	6	46.03	8.1	46.01	46.00	-2.1	22,828	-0.01%
2024/10/21	4	45.48	1	45.50	45.60	3	23,182	0.01%
2024/10/18	8.3	45.74	3.4	46.33	45.50	4.9	23,584	0.02%
2024/10/17	4	45.29	6	45.18	45.50	-2	24,131	-0.01%
2024/10/16	8	44.32	9	44.53	44.80	-1	24,748	0.00%
2024/10/15	3.2	45.00	11.1	45.22	44.90	-7.9	25,251	-0.03%
2024/10/14	3.1	44.17	14	44.18	44.20	-10.9	27,071	-0.04%
2024/10/11	55.3	44.60	22	44.70	44.40	33.3	28,696	0.12%
2024/10/09	38.1	44.60	54.2	44.73	44.20	-16.1	30,194	-0.05%
2024/10/08	4.3	42.42	4.4	42.40	42.20	-0.1	29,939	0.00%
2024/10/07	6	43.07	2	43.05	43.20	4	29,969	0.01%
2024/10/04	18.1	44.10	4	44.30	43.80	14	29,976	0.05%
2024/10/01	3.4	44.34	11	44.45	44.40	-7.6	30,763	-0.02%
2024/09/30	3.3	43.84	7	44.00	43.10	-3.7	30,877	-0.01%
2024/09/27	27	44.27	21	44.36	44.35	6	30,855	0.02%
2024/09/26	37	43.99	31	43.63	43.65	6	30,817	0.02%
2024/09/25	50.1	43.99	55	43.88	43.85	-4.9	30,744	-0.02%
2024/09/24	16	43.07	24	43.08	43.30	-8	30,618	-0.03%
2024/09/23	1	43.45	0	0.00	43.70	1	30,619	0.00%
2024/09/20	9.2	43.86	6	43.72	43.20	3.2	30,808	0.01%
2024/09/19	20	42.74	16	43.23	43.85	4	30,970	0.01%
2024/09/18	3.2	42.95	0	0.00	42.50	3.2	31,322	0.01%
2024/09/16	7.8	43.32	16	43.43	43.55	-8.2	31,613	-0.03%
2024/09/13	5.2	42.82	5	43.02	43.05	0.2	32,530	0.00%
2024/09/12	5	42.82	6	42.87	42.85	-1	33,280	0.00%
2024/09/11	56	41.58	59	41.62	41.35	-3	33,209	-0.01%
2024/09/10	13.3	41.86	13	42.19	41.45	0.3	33,436	0.00%
2024/09/09	14.1	42.04	11	42.35	42.25	3.1	33,539	0.01%
2024/09/06	7.1	42.71	7	42.96	43.30	0.1	34,432	0.00%
2024/09/05	8.1	42.59	3	41.81	41.80	5.1	34,826	0.01%
2024/09/04	5.2	42.15	2	42.18	42.25	3.2	35,387	0.01%
2024/09/03	3	44.87	4.1	45.07	44.60	-1	35,390	0.00%
2024/09/02	32.1	45.58	30.2	45.84	45.45	1.9	35,440	0.01%
2024/08/30	22	45.66	8	45.81	45.60	14	35,672	0.04%
2024/08/29	13.1	45.51	7.1	45.83	45.80	6	35,878	0.02%
2024/08/28	40	45.92	43	46.10	46.60	-3	36,494	-0.01%
2024/08/27	19	45.91	2	45.95	46.00	17	37,017	0.05%
2024/08/26	4.5	46.40	1	46.75	46.00	3.5	37,228	0.01%
2024/08/23	34.2	44.83	45.2	45.11	45.50	-11	37,328	-0.03%
2024/08/22	3.3	45.39	26	45.32	45.40	-22.8	37,919	-0.06%
2024/08/21	85.3	45.96	64	45.83	45.35	21.3	38,297	0.06%
2024/08/20	35.7	46.03	10.2	45.51	45.90	25.5	38,158	0.07%
2024/08/19	10.3	47.27	5	47.67	47.10	5.3	38,020	0.01%
2024/08/16	16.5	47.75	24	47.98	47.55	-7.5	38,811	-0.02%
2024/08/15	10	47.52	8	47.67	47.35	2	38,995	0.01%
2024/08/14	18.3	48.01	7	47.37	47.70	11.3	39,254	0.03%
2024/08/13	15.1	48.33	50	48.60	47.80	-35	39,065	-0.09%
2024/08/12	12.2	47.74	39.2	48.10	48.30	-27	40,003	-0.07%
2024/08/09	28	46.12	30	46.45	46.15	-2	41,267	0.00%
2024/08/08	23.6	44.33	22	44.68	44.20	1.6	41,889	0.00%
2024/08/07	20	43.73	7	44.59	44.70	13	41,849	0.03%
2024/08/06	33.1	43.48	23.7	43.46	42.95	9.4	42,300	0.02%
2024/08/05	20.6	44.28	15	43.67	43.35	5.6	41,900	0.01%
2024/08/02	17.2	48.21	14	48.29	47.80	3.2	42,073	0.01%
2024/08/01	9	49.57	33	49.50	49.65	-24	41,833	-0.06%
2024/07/31	9.2	47.76	17.1	47.78	47.70	-7.9	41,593	-0.02%
2024/07/30	107.2	46.36	88	46.51	47.30	19.2	41,358	0.05%	大買/
2024/07/29	156.3	49.12	117	47.38	47.00	39.3	41,220	0.10%	大買/大賣/
2024/07/26	109.7	49.83	66	49.61	49.50	43.7	40,585	0.11%	大買/
2024/07/23	63.2	51.87	72.1	51.77	51.60	-8.8	40,254	-0.02%
2024/07/22	57.3	51.72	31.2	52.09	51.40	26.2	40,188	0.07%
2024/07/19	39.4	54.62	8	54.78	53.60	31.4	39,814	0.08%
2024/07/18	87.5	54.99	23	54.94	54.60	64.5	39,744	0.16%
2024/07/17	41.1	56.77	23.6	57.38	56.40	17.5	38,942	0.04%
2024/07/16	43.8	56.26	9.1	56.18	56.10	34.7	38,597	0.09%
2024/07/15	132	58.60	58	59.23	56.60	74	38,578	0.19%	大買/
2024/07/12	20.4	57.97	94.4	58.87	59.00	-74.1	36,813	-0.20%
2024/07/11	56.5	57.44	152.8	58.27	58.10	-96.4	35,424	-0.27%	大賣/
2024/07/10	12	57.11	46	56.52	57.00	-34	34,222	-0.10%
2024/07/09	86.5	56.28	96.5	55.68	56.00	-10	33,972	-0.03%
2024/07/08	3.2	56.25	3.9	56.41	56.30	-0.7	33,963	0.00%
2024/07/05	32.3	57.11	31.5	57.71	56.40	0.8	33,926	0.00%
2024/07/04	46.1	56.03	58.5	56.26	56.10	-12.4	33,249	-0.04%
2024/07/03	11	55.50	6.6	55.52	55.30	4.4	33,468	0.01%
2024/07/02	8.1	55.56	17	55.49	55.60	-9	33,806	-0.03%
2024/07/01	1.1	56.04	8	56.34	56.20	-6.9	34,337	-0.02%
2024/06/28	2.3	56.10	17	55.96	55.80	-14.7	34,737	-0.04%
2024/06/27	5	55.44	5.1	55.64	55.60	-0.1	35,544	0.00%
2024/06/26	4	56.38	7	56.57	56.30	-3	38,810	-0.01%
2024/06/25	11.2	55.91	9.1	56.12	56.70	2.1	39,226	0.01%
2024/06/24	12.3	56.72	13	56.95	57.00	-0.8	39,599	0.00%
2024/06/21	12	56.52	5.5	56.48	56.60	6.5	40,663	0.02%
2024/06/20	42.1	56.65	54.6	57.05	57.20	-12.5	42,520	-0.03%
2024/06/19	11.2	55.93	42.1	55.95	56.20	-30.9	46,809	-0.07%
2024/06/18	1	54.90	16	54.89	54.80	-15	46,730	-0.03%
2024/06/17	29.2	54.51	6	54.75	54.50	23.2	47,715	0.05%
2024/06/14	5.4	55.25	20	55.24	55.40	-14.6	48,556	-0.03%
2024/06/13	23	55.83	133.1	55.81	55.70	-110.1	48,707	-0.23%	大賣/鉅額交易
2024/06/12	31.2	53.56	15	53.91	53.70	16.2	48,391	0.03%
2024/06/11	109.2	53.53	74	53.22	52.90	35.2	48,507	0.07%	大買/
2024/06/07	39.9	53.11	5	53.12	53.00	34.9	48,804	0.07%
2024/06/06	26.4	53.92	5	54.00	53.70	21.4	48,606	0.04%
2024/06/05	10	54.34	5	54.12	53.90	5	48,792	0.01%
2024/06/04	9.5	54.70	5	54.56	54.40	4.5	48,882	0.01%
2024/06/03	38.2	55.20	41	55.50	54.70	-2.9	48,958	-0.01%
2024/05/31	11.1	54.05	3	53.80	53.50	8.1	48,477	0.02%
2024/05/30	38.3	54.46	38	54.50	54.40	0.3	48,280	0.00%
2024/05/29	71	55.85	71	56.04	55.80	0	48,366	0.00%
2024/05/28	67.6	55.98	100.6	56.20	56.40	-33	48,393	-0.07%
2024/05/27	5.4	55.59	49.6	55.86	56.00	-44.2	47,940	-0.09%
2024/05/24	13	54.58	13	54.78	55.00	0	47,884	0.00%
2024/05/23	86.3	54.39	12	54.06	54.00	74.3	47,881	0.16%
2024/05/22	89.3	55.50	59.4	55.65	55.70	29.9	48,095	0.06%
2024/05/21	40.4	54.11	45.1	54.20	54.50	-4.7	48,281	-0.01%
2024/05/20	23.4	53.86	12	53.78	53.40	11.3	48,296	0.02%
2024/05/17	46.6	53.30	25	53.60	53.50	21.6	48,261	0.04%
2024/05/16	99.8	53.56	55.4	53.49	53.00	44.4	48,377	0.09%
2024/05/15	155.4	55.23	63	55.06	54.50	92.4	48,175	0.19%	大買/
2024/05/14	53	57.54	87	58.04	59.00	-34	48,292	-0.07%
2024/05/13	48	56.76	42.2	56.71	56.80	5.8	47,778	0.01%
2024/05/10	48	55.33	120.5	56.47	57.00	-72.5	47,990	-0.15%	大賣/
2024/05/09	3.1	54.33	4	54.35	54.60	-0.9	47,504	0.00%
2024/05/08	93.5	54.98	103	54.74	54.40	-9.6	47,922	-0.02%	大賣/
2024/05/07	5	52.52	11	52.70	52.80	-6	48,030	-0.01%
2024/05/06	11.1	52.47	5.2	52.72	52.40	5.8	48,531	0.01%
2024/05/03	27.2	52.30	1	52.80	52.00	26.2	49,269	0.05%
2024/05/02	18.1	52.18	14	52.49	52.50	4.1	50,453	0.01%
2024/04/30	5.1	53.32	3	53.53	53.10	2.1	51,801	0.00%
2024/04/29	13.1	53.87	23	53.91	53.80	-10	54,286	-0.02%
2024/04/26	11	53.76	9	53.63	53.30	2	58,219	0.00%
2024/04/25	12.4	53.27	9	53.20	53.20	3.4	59,561	0.01%
2024/04/24	17.1	53.80	48.1	54.21	54.30	-31	59,688	-0.05%
2024/04/23	10.1	51.66	5	51.74	51.40	5.1	59,848	0.01%
2024/04/22	20.3	51.59	6	52.13	50.80	14.3	60,044	0.02%
2024/04/19	64.3	53.13	26.1	53.18	53.00	38.2	60,191	0.06%
2024/04/18	14.2	53.75	6	53.98	53.70	8.2	60,271	0.01%
2024/04/17	36.2	54.23	18	54.10	54.10	18.2	60,515	0.03%
2024/04/16	74.6	54.28	34.1	53.82	53.90	40.5	60,897	0.07%
2024/04/15	50.4	56.28	37.1	56.76	56.00	13.2	61,158	0.02%
2024/04/12	28.1	57.59	25.3	57.61	57.40	2.8	61,335	0.00%
2024/04/11	15.2	57.51	7.4	57.89	58.00	7.8	61,743	0.01%
2024/04/10	77.2	58.24	5.3	58.33	57.80	71.8	61,910	0.12%
2024/04/09	32.3	58.29	15	58.29	57.80	17.3	62,145	0.03%
2024/04/08	35.6	58.42	13.2	58.55	58.30	22.4	62,575	0.04%
2024/04/03	44.3	59.41	36.8	59.29	59.20	7.6	63,174	0.01%
2024/04/02	34.1	58.93	41.2	58.99	59.00	-7.1	64,211	-0.01%
2024/04/01	96.3	59.60	38.2	59.70	58.80	58.1	64,903	0.09%
2024/03/29	164.6	60.38	189.4	60.51	59.70	-24.8	65,111	-0.04%	大買/大賣/
2024/03/28	28.3	58.07	16.5	58.20	58.50	11.8	63,677	0.02%
2024/03/27	41.4	58.07	43.7	58.07	58.70	-2.3	64,941	0.00%
2024/03/26	71.9	57.82	56.2	57.41	57.30	15.6	67,153	0.02%
2024/03/25	117.2	59.57	107.8	59.14	59.00	9.4	68,852	0.01%	大買/大賣/
2024/03/22	132	60.30	244	60.80	61.10	-112	67,978	-0.16%	大買/大賣/鉅額交易
2024/03/21	5.7	55.15	42	55.81	56.20	-36.3	64,559	-0.06%
2024/03/20	132.1	55.45	71	54.90	54.30	61.1	70,266	0.09%	大買/
2024/03/19	27	56.06	25	56.07	56.10	2	69,501	0.00%
2024/03/18	14	54.76	18	54.94	55.70	-4	68,858	-0.01%
2024/03/15	27	54.66	16	54.49	54.10	11	68,641	0.02%
2024/03/14	61.2	55.01	32	54.92	54.90	29.2	68,074	0.04%
2024/03/13	46.4	56.06	61.6	56.85	54.70	-15.2	67,758	-0.02%
2024/03/12	28.2	55.07	41	55.35	55.60	-12.8	66,957	-0.02%
2024/03/11	86.6	55.20	93	55.08	54.90	-6.4	67,023	-0.01%
2024/03/08	27.1	54.91	30	54.40	54.20	-3	66,858	0.00%
2024/03/07	25.4	55.84	19	55.35	55.10	6.4	66,625	0.01%
2024/03/06	32.7	56.27	14	56.44	56.60	18.7	66,404	0.03%
2024/03/05	69.3	56.31	86.1	56.46	56.50	-16.8	67,155	-0.03%
2024/03/04	15.3	56.23	20	56.08	55.60	-4.7	66,969	-0.01%
2024/03/01	12.1	55.85	19	55.96	56.00	-6.9	66,771	-0.01%
2024/02/29	31	54.39	33	54.77	55.00	-2	66,756	0.00%
2024/02/27	28.2	54.21	25.4	54.26	54.10	2.8	66,677	0.00%
2024/02/26	20.2	54.98	12.2	55.15	55.00	8.1	66,400	0.01%
2024/02/23	61.4	56.13	25.1	56.55	55.10	36.3	66,815	0.05%
2024/02/22	62.2	57.35	41	56.94	56.30	21.2	67,141	0.03%
2024/02/21	20.5	56.59	19	56.72	56.60	1.5	66,636	0.00%
2024/02/20	14	56.71	18.6	56.69	57.00	-4.6	66,559	-0.01%
2024/02/19	45.5	57.12	14	57.01	56.50	31.5	66,604	0.05%
2024/02/16	47.1	57.98	58	57.92	58.10	-10.9	66,459	-0.02%
2024/02/15	88.2	58.03	115.4	58.27	58.00	-27.2	65,602	-0.04%	大賣/
2024/02/05	26.1	56.50	26.4	56.56	56.50	-0.3	64,313	0.00%
2024/02/02	26.1	56.11	25	56.21	56.30	1.1	63,794	0.00%
2024/02/01	54.3	54.87	58	54.97	55.30	-3.7	63,288	-0.01%
2024/01/31	40	55.30	15.1	55.07	54.90	24.9	63,318	0.04%
2024/01/30	73	56.08	62.1	56.23	56.10	10.9	62,977	0.02%
2024/01/29	78	55.67	68	55.84	55.80	10	62,250	0.02%
2024/01/26	52.2	55.69	38	55.80	55.40	14.2	61,744	0.02%
2024/01/25	113.4	57.00	97.5	56.44	56.20	15.9	61,265	0.03%	大買/
2024/01/24	116.1	57.49	137.7	56.92	56.50	-21.5	60,233	-0.04%	大買/大賣/
2024/01/23	175.5	56.58	221.1	56.67	57.20	-45.6	59,201	-0.08%	大買/大賣/
2024/01/22	268	54.59	350.6	55.02	56.00	-82.5	57,007	-0.14%	大買/大賣/
2024/01/19	72.2	50.72	121.5	51.26	51.90	-49.3	53,081	-0.09%	大賣/
2024/01/18	14.1	49.17	6	49.32	49.25	8.1	51,791	0.02%
2024/01/17	29.6	49.69	87.4	49.23	49.05	-57.8	51,676	-0.11%
2024/01/16	9.1	50.43	8.5	50.58	50.10	0.6	51,325	0.00%
2024/01/15	78.1	51.10	38	51.05	50.50	40.1	51,180	0.08%
2024/01/12	20.1	51.28	87	51.49	51.10	-66.9	51,059	-0.13%
2024/01/11	23.2	49.76	37	50.06	51.00	-13.8	50,796	-0.03%
2024/01/10	153.3	49.63	109.3	49.30	49.05	44.1	51,164	0.09%	大買/大賣/
2024/01/09	64.6	51.13	29.4	51.32	50.20	35.2	51,011	0.07%
2024/01/08	59	51.49	73	51.64	51.20	-14	50,501	-0.03%
2024/01/05	70	51.31	49.1	51.35	50.80	20.9	50,575	0.04%
2024/01/04	28	50.73	15	50.85	51.00	13	50,266	0.03%
2024/01/03	17.1	50.69	20.1	50.77	50.80	-2.9	50,643	-0.01%
2024/01/02	44.1	51.59	32	51.58	51.10	12.1	50,296	0.02%
2023/12/29	44.1	52.36	39.1	52.59	52.80	5	49,571	0.01%
2023/12/28	173.1	52.70	175.2	52.80	52.60	-2.1	48,728	0.00%	大買/大賣/
2023/12/27	67.9	51.79	159.4	51.80	51.90	-91.4	47,463	-0.19%	大賣/
2023/12/26	96.7	51.53	95.2	51.55	51.30	1.5	47,306	0.00%
2023/12/25	148.3	51.36	152.2	51.72	51.60	-3.8	46,552	-0.01%	大買/大賣/
2023/12/22	88.9	50.72	79.1	50.75	50.60	9.8	44,661	0.02%
2023/12/21	132.1	49.34	173.5	49.73	50.00	-41.4	42,887	-0.10%	大買/大賣/
2023/12/20	91.5	47.25	251.4	47.73	49.00	-160	40,136	-0.40%	大賣/鉅額交易
2023/12/19	192.6	46.01	115	45.59	45.05	77.6	37,140	0.21%	大買/大賣/
2023/12/18	130.8	47.02	41.7	47.18	46.65	89.1	36,202	0.25%	大買/
2023/12/15	452.4	51.68	248.2	51.31	48.40	204.1	34,823	0.59%	大買/大賣/鉅額交易
2023/12/14	0	0.00	17.3	51.70	51.70	-17.3	28,816	-0.06%
2023/12/13	0	0.00	19.1	47.00	47.00	-19.1	28,862	-0.07%
2023/12/12	2	42.60	12	42.68	42.75	-10	28,910	-0.03%
2023/12/11	13	42.81	13.3	42.57	42.45	-0.3	28,988	0.00%
2023/12/08	25	42.50	17	42.79	42.30	8	29,031	0.03%
2023/12/07	22	41.65	18.2	41.91	41.70	3.8	29,074	0.01%
2023/12/06	7.1	42.02	19	41.76	41.50	-11.9	29,570	-0.04%
2023/12/05	33.2	40.83	46	40.65	40.70	-12.8	29,603	-0.04%
2023/12/04	25	41.77	20	41.70	41.60	5	29,667	0.02%
2023/12/01	27.7	41.80	23	42.12	41.95	4.7	30,018	0.02%
2023/11/30	4.1	41.35	10	41.92	42.40	-5.9	30,138	-0.02%
2023/11/29	16.7	41.74	9	42.14	41.60	7.7	29,278	0.03%
2023/11/28	15.3	41.27	10	41.48	41.65	5.3	29,644	0.02%
2023/11/27	20.4	40.84	4	40.75	40.85	16.4	30,121	0.05%
2023/11/24	15	41.79	0.1	41.85	41.80	14.9	30,133	0.05%
2023/11/23	16	42.43	20	42.64	42.10	-4	30,282	-0.01%
2023/11/22	40	42.58	12	42.75	42.35	28	30,547	0.09%
2023/11/21	80.2	43.94	66.5	43.87	44.00	13.7	30,794	0.04%
2023/11/20	16	41.51	19	42.17	42.15	-3	31,088	-0.01%
2023/11/17	12	42.56	3.4	42.82	42.65	8.6	31,104	0.03%
2023/11/16	18	43.21	21	43.27	43.05	-3	31,872	-0.01%
2023/11/15	127	43.56	122	43.36	42.70	5	32,226	0.02%	大買/大賣/
2023/11/14	10	43.29	9	43.18	43.40	1	33,091	0.00%
2023/11/13	7	43.66	20.1	43.27	43.55	-13.1	34,516	-0.04%
2023/11/10	11.1	42.48	28	42.52	42.50	-17	35,548	-0.05%
2023/11/09	7.1	42.75	15	42.62	42.65	-7.9	36,700	-0.02%
2023/11/08	26	43.51	42.7	43.26	43.20	-16.7	38,185	-0.04%
2023/11/07	21	41.55	22	41.89	42.00	-1	38,708	0.00%
2023/11/06	15	42.50	11	42.65	42.20	4	39,818	0.01%
2023/11/03	3	41.80	0	0.00	41.50	3	40,818	0.01%
2023/11/02	12	42.40	10.2	41.52	41.75	1.8	43,217	0.00%
2023/11/01	23.1	40.62	17	40.56	40.70	6.1	44,417	0.01%
2023/10/31	20.5	41.61	18	41.26	40.20	2.5	46,049	0.01%
2023/10/30	12.1	42.29	3	41.82	41.90	9.1	46,089	0.02%
2023/10/27	4.1	43.30	2	43.00	42.95	2.1	46,194	0.00%
2023/10/26	7	42.97	10	43.11	43.00	-3	46,717	-0.01%
2023/10/25	13	44.72	2.1	44.06	43.95	10.9	47,083	0.02%
2023/10/24	6	43.91	6	44.16	44.60	0	47,368	0.00%
2023/10/23	7	43.81	5.1	43.69	43.45	1.9	47,566	0.00%
2023/10/20	18.1	43.55	47	43.07	43.65	-29	48,120	-0.06%
2023/10/19	31.4	43.55	10	43.67	43.45	21.4	48,500	0.04%
2023/10/18	6	44.06	95.3	43.72	44.50	-89.3	48,672	-0.18%
2023/10/17	16.4	45.26	12	45.67	44.95	4.4	48,432	0.01%
2023/10/16	28.1	46.26	39	46.52	46.20	-11	52,411	-0.02%
2023/10/13	35.1	47.07	33	47.09	47.35	2.1	56,858	0.00%
2023/10/12	12.6	48.36	8.2	48.41	48.25	4.5	57,896	0.01%
2023/10/11	27.4	49.44	16	49.30	48.10	11.4	61,021	0.02%
2023/10/06	11	51.15	14.1	51.54	51.10	-3.1	62,855	0.00%
2023/10/05	8.2	50.68	17.5	50.72	50.80	-9.3	65,797	-0.01%
2023/10/04	16.1	49.49	18	49.75	50.10	-2	67,357	0.00%
2023/10/03	70.1	51.46	30.1	50.75	50.60	40	67,729	0.06%
2023/10/02	101.1	52.23	97.2	52.14	52.20	3.9	68,251	0.01%	大買/
2023/09/28	75	49.64	25.1	49.47	49.00	49.9	68,352	0.07%
2023/09/27	3	48.57	2	48.95	48.85	1	69,479	0.00%
2023/09/26	18.1	49.43	3	49.55	48.70	15.1	72,260	0.02%
2023/09/25	9.1	49.37	12	49.65	49.45	-3	73,332	0.00%
2023/09/22	8.2	48.88	3	48.95	49.35	5.2	73,654	0.01%
2023/09/21	13.3	47.99	29	47.80	48.30	-15.8	73,761	-0.02%
2023/09/20	26.1	49.12	22.3	49.02	48.50	3.8	73,935	0.01%
2023/09/19	36	49.24	9.5	48.69	48.50	26.5	74,044	0.04%
2023/09/18	19.5	50.29	11	50.38	49.65	8.5	74,353	0.01%
2023/09/15	29.1	51.82	7.1	51.82	52.10	22	75,217	0.03%
2023/09/14	23	51.86	15	52.17	52.10	8	75,876	0.01%
2023/09/13	16.2	50.89	16	51.11	51.00	0.2	76,812	0.00%
2023/09/12	27.4	51.61	10.5	51.80	51.30	16.9	78,697	0.02%
2023/09/11	16.8	52.67	44	52.99	52.10	-27.2	80,801	-0.03%
2023/09/08	13.3	54.21	5	54.34	54.00	8.3	83,063	0.01%
2023/09/07	11.1	55.15	8.1	55.23	54.80	3	84,842	0.00%
2023/09/06	26.9	56.80	26.4	56.85	56.60	0.5	85,170	0.00%
2023/09/05	6	54.62	13	55.32	55.90	-7	85,974	-0.01%
2023/09/04	8.1	54.13	8	54.24	54.70	0.1	85,837	0.00%
2023/09/01	43.8	54.29	17	54.18	53.60	26.8	85,883	0.03%
2023/08/31	13	54.12	14	54.91	56.40	-1	85,586	0.00%
2023/08/30	17.6	55.25	16	55.51	54.60	1.6	85,125	0.00%
2023/08/29	15.2	54.74	6.2	55.00	54.60	8.9	85,733	0.01%
2023/08/28	17	55.21	18	54.96	54.50	-1	85,958	0.00%
2023/08/25	62.6	56.15	32	56.16	55.80	30.6	86,562	0.04%
2023/08/24	112	60.48	75.3	59.70	58.60	36.7	87,756	0.04%	大買/
2023/08/23	23.3	58.64	36.9	58.97	59.20	-13.6	87,011	-0.02%
2023/08/22	64.8	58.92	39.1	58.64	58.20	25.7	87,524	0.03%
2023/08/21	41.5	58.21	52.1	58.42	57.90	-10.6	87,458	-0.01%
2023/08/18	115.5	58.46	106.8	57.06	57.00	8.7	86,941	0.01%	大買/大賣/
2023/08/17	54.6	58.02	65.1	58.21	59.50	-10.5	85,817	-0.01%
2023/08/16	57.7	56.37	98.1	56.44	58.00	-40.5	84,487	-0.05%
2023/08/15	79.4	55.83	71	55.74	54.60	8.4	83,213	0.01%
2023/08/14	116	53.97	71	53.83	53.10	45	82,167	0.05%	大買/
2023/08/11	85	58.54	64.4	58.13	57.50	20.6	80,782	0.03%
2023/08/10	108.1	56.74	110.1	56.73	57.50	-2	80,145	0.00%	大買/大賣/
2023/08/09	63.4	59.90	51	60.43	59.50	12.4	79,227	0.02%
2023/08/08	178.2	62.53	157.5	61.72	60.90	20.7	78,243	0.03%	大買/大賣/
2023/08/07	91	61.11	105.4	61.83	63.80	-14.4	75,718	-0.02%	大賣/
2023/08/04	60.5	57.67	43.3	57.99	58.00	17.3	74,143	0.02%
2023/08/02	60.9	59.29	22	58.29	58.90	38.9	72,302	0.05%
2023/08/01	11.1	62.89	19.2	60.93	64.10	-8.2	71,804	-0.01%
2023/07/31	56.7	67.44	42.1	68.72	63.70	14.6	71,306	0.02%
2023/07/28	25.5	66.55	30.7	66.43	69.90	-5.2	70,716	-0.01%
2023/07/27	40	69.37	30.5	71.21	68.10	9.5	70,096	0.01%
2023/07/26	36.2	70.53	21.1	70.95	70.00	15.1	69,645	0.02%
2023/07/25	60.2	72.15	34	72.51	72.00	26.2	69,272	0.04%
2023/07/24	39.6	70.01	41.5	69.67	70.20	-1.9	68,595	0.00%
2023/07/21	40.2	64.43	109.8	63.89	67.00	-69.6	67,841	-0.10%	大賣/
2023/07/20	21.6	61.36	38.8	61.92	62.30	-17.2	67,291	-0.03%
2023/07/19	412.1	66.40	409.6	66.06	63.60	2.5	66,682	0.00%	大買/大賣/
2023/07/18	364.1	64.03	290.1	64.19	65.50	74.1	62,257	0.12%	大買/大賣/
2023/07/17	93.2	59.68	72	60.92	61.30	21.2	57,471	0.04%
2023/07/14	216.4	54.32	203.1	54.98	55.80	13.3	56,001	0.02%	大買/大賣/
2023/07/13	87.2	50.91	135.4	50.73	50.80	-48.3	52,594	-0.09%	大賣/
2023/07/12	270.4	47.74	181.1	48.04	47.60	89.2	49,977	0.18%	大買/大賣/
2023/07/11	71.5	46.12	174	46.28	47.25	-102.6	47,003	-0.22%	大賣/鉅額交易
2023/07/10	56.1	44.88	56.3	44.73	44.40	-0.2	45,407	0.00%
2023/07/07	46.1	45.16	49.4	45.41	44.60	-3.3	44,877	-0.01%
2023/07/06	70	45.23	77	45.17	44.70	-7	44,048	-0.02%
2023/07/05	153.3	45.86	103.8	45.93	45.20	49.5	43,005	0.12%	大買/大賣/
2023/07/04	117.3	46.33	93	46.54	47.15	24.3	41,826	0.06%	大買/
2023/07/03	93.3	44.77	77	44.54	44.15	16.3	39,339	0.04%
2023/06/30	69.1	43.16	68.1	43.31	43.20	1	38,238	0.00%
2023/06/29	28	42.95	20	42.80	43.15	8	37,877	0.02%
2023/06/28	48.2	43.67	67	43.47	42.70	-18.8	37,617	-0.05%
2023/06/27	49.2	43.33	38	43.20	42.90	11.2	37,121	0.03%
2023/06/26	41	44.19	28	44.29	44.35	13	36,726	0.04%
2023/06/21	74.5	44.48	174	44.75	44.75	-99.5	36,181	-0.28%	大賣/
2023/06/20	97.1	43.06	77	43.09	43.10	20.1	35,260	0.06%
2023/06/19	100	44.27	40.4	44.74	44.10	59.7	34,319	0.17%
2023/06/16	131.5	46.17	104.1	46.31	45.50	27.4	33,315	0.08%	大買/大賣/
2023/06/15	144.9	44.45	146	45.09	46.00	-1.1	31,181	0.00%	大買/大賣/
2023/06/14	238	41.94	159.7	42.44	42.95	78.3	28,940	0.27%	大買/大賣/
2023/06/13	82.8	39.45	107.1	39.66	40.60	-24.2	26,175	-0.09%	大賣/
2023/06/12	68	37.72	25	37.59	36.95	43	24,184	0.18%
2023/06/09	75	37.73	145.1	38.13	38.65	-70.1	23,616	-0.30%	大賣/
2023/06/08	7	36.49	2	36.48	36.40	5	22,474	0.02%
2023/06/07	32	36.41	35	36.66	36.75	-3	22,362	-0.01%
2023/06/06	13	35.90	27	35.72	36.20	-14	22,047	-0.06%
2023/06/05	4	36.20	7	36.34	36.25	-3	21,671	-0.01%
2023/06/02	88	36.64	61	36.77	36.25	27	21,387	0.13%
2023/06/01	30	35.62	17	35.59	35.55	13	20,473	0.06%
2023/05/31	77	36.99	38	37.03	36.85	39	19,836	0.20%
2023/05/30	170	37.95	145	37.40	37.70	25	18,765	0.13%	大買/大賣/
2023/05/29	7	36.81	7.2	36.78	37.50	-0.2	16,715	0.00%
2023/05/26	32	33.49	19	33.26	34.10	13	15,970	0.08%
2023/05/25	42	32.07	41.1	32.39	33.25	1	14,823	0.01%
2023/05/24	0	0.00	10	30.40	30.85	-10	13,858	-0.07%
2023/05/23	2	30.55	1.1	30.81	31.00	0.9	13,517	0.01%
2023/05/22	16	30.92	1	30.35	30.55	15	13,328	0.11%
2023/05/19	0	0.00	2	31.38	31.45	-2	13,051	-0.02%
2023/05/18	0	0.00	3	30.70	30.55	-3	12,907	-0.02%
2023/05/17	0.1	30.50	1	30.40	30.45	-0.9	12,691	-0.01%
2023/05/16	54	29.96	40	30.22	30.80	14	12,377	0.11%
2023/05/15	14.1	30.84	26.2	30.59	30.95	-12.2	11,959	-0.10%
2023/05/12	5	32.50	27	32.75	32.75	-22	11,532	-0.19%
2023/05/10	5	31.55	5	31.75	31.75	0	11,233	0.00%
2023/05/09	0	0.00	2	32.50	32.70	-2	11,191	-0.02%
2023/05/08	2	32.63	0	0.00	32.75	2	11,238	0.02%
2023/05/04	1	32.25	1	32.00	32.35	0	11,200	0.00%
2023/05/02	1	32.90	0	0.00	33.05	1	11,248	0.01%
2023/04/28	8	32.61	5	33.10	33.10	3	11,367	0.03%
2023/04/27	0	0.00	2	32.80	32.95	-2	11,262	-0.02%
2023/04/26	0	0.00	17	31.90	32.15	-17	11,143	-0.15%
2023/04/25	1	32.65	13	31.68	31.70	-12	11,027	-0.11%
2023/04/24	0	0.00	4	32.68	33.15	-4	10,974	-0.04%
2023/04/21	31	33.06	32.1	32.43	32.40	-1.1	10,852	-0.01%
2023/04/20	0	0.00	1	32.35	32.40	-1	10,731	-0.01%
2023/04/19	14.1	32.78	16	32.75	32.50	-1.9	10,702	-0.02%
2023/04/18	5	31.65	43	31.81	32.20	-38	10,416	-0.36%
2023/04/17	15	31.85	10	31.55	31.70	5	10,260	0.05%
2023/04/14	7	31.54	6	31.40	31.60	1	10,164	0.01%
2023/04/13	16	32.29	3	32.43	32.35	13	9,986	0.13%
2023/04/12	1	32.40	11	32.55	32.80	-10	9,851	-0.10%
2023/04/11	22	32.79	12.1	32.74	32.70	9.9	9,721	0.10%
2023/04/10	17	31.82	12	31.99	32.40	5	9,573	0.05%
2023/04/07	29.1	32.29	18	31.80	31.50	11.1	9,433	0.12%
2023/04/06	22	32.75	9	33.51	33.90	13	9,086	0.14%
2023/03/31	11	31.90	23	31.91	31.95	-12	8,699	-0.14%
2023/03/30	53	31.33	22	31.66	31.80	31	8,866	0.35%
2023/03/29	0	0.00	30	30.95	31.10	-30	9,034	-0.33%
2023/03/28	0	0.00	11	30.94	30.95	-11	9,280	-0.12%
2023/03/27	30	30.90	3	31.00	30.80	27	9,646	0.28%
2023/03/24	8	30.78	10	30.76	30.75	-2	9,992	-0.02%
2023/03/23	11	31.10	32	30.80	31.15	-21	9,873	-0.21%
2023/03/22	5	29.65	2	30.05	30.20	3	9,624	0.03%
2023/03/21	0	0.00	4	29.29	29.40	-4	9,451	-0.04%
2023/03/20	0	0.00	11	28.35	28.55	-11	9,251	-0.12%
2023/03/17	12	28.02	6	28.08	28.15	6	9,191	0.07%
2023/03/16	1	27.80	5	27.94	28.00	-4	8,909	-0.04%
2023/03/15	1	27.10	41	27.30	27.20	-40	8,725	-0.46%
2023/03/14	1	27.25	1	27.40	27.15	0	8,709	0.00%
2023/03/13	2	27.40	19.2	27.41	27.35	-17.2	8,704	-0.20%
2023/03/10	0	0.00	1	27.15	27.05	-1	8,648	-0.01%
2023/03/09	1	26.85	1	27.05	27.00	0	8,757	0.00%
2023/03/07	0	0.00	9	27.19	27.25	-9	9,541	-0.09%
2023/03/06	3	27.02	0	0.00	27.15	3	9,643	0.03%
2023/03/03	1	26.85	0	0.00	26.70	1	9,687	0.01%
2023/02/24	10	26.75	0	0.00	26.60	10	9,986	0.10%
2023/02/22	0	0.00	1.1	26.75	26.80	-1.1	10,049	-0.01%
2023/02/20	0	0.00	1	26.75	26.65	-1	10,176	-0.01%
2023/02/16	0	0.00	2.1	26.39	26.25	-2.1	10,728	-0.02%
2023/02/06	1	25.65	1	25.95	25.65	0	10,592	0.00%
2023/02/03	1	25.50	0	0.00	25.65	1	10,494	0.01%
2023/01/16	0	0.00	2	26.13	26.00	-2	10,319	-0.02%
2023/01/13	0	0.00	7	25.94	25.90	-7	10,331	-0.07%
2023/01/12	3.1	25.68	0	0.00	25.60	3.1	10,624	0.03%
2023/01/10	0	0.00	1.7	26.56	26.55	-1.7	10,812	-0.02%
2023/01/09	0	0.00	7.1	26.40	26.50	-7.1	10,913	-0.06%
2023/01/03	0	0.00	1	26.20	26.10	-1	11,294	-0.01%
2022/12/30	0	0.00	1	26.30	26.25	-1	11,283	-0.01%
2022/12/29	0	0.00	4	26.03	26.10	-4	11,293	-0.04%
2022/12/26	0	0.00	3	25.95	26.10	-3	11,377	-0.03%
2022/12/23	1	25.90	0	0.00	26.00	1	11,477	0.01%
2022/12/22	0	0.00	3	25.95	25.95	-3	11,717	-0.03%
2022/12/21	1	25.55	3	25.68	25.75	-2	11,571	-0.02%
2022/12/20	0.1	25.45	0	0.00	25.65	0.1	11,263	0.00%
2022/12/19	0	0.00	10	25.70	25.85	-10	11,060	-0.09%
2022/12/16	0	0.00	4	25.70	25.70	-4	10,546	-0.04%
2022/12/15	6	25.19	5	25.10	25.10	1	10,187	0.01%
2022/12/14	1	25.00	26	25.07	25.15	-25	10,184	-0.25%
2022/12/13	0	0.00	1	24.70	24.70	-1	10,160	-0.01%
2022/12/09	0	0.00	3	24.37	24.50	-3	10,221	-0.03%
2022/12/06	2	24.10	1	24.25	24.35	1	10,168	0.01%
2022/12/05	1	23.95	1	24.00	24.20	0	10,140	0.00%
2022/12/02	4	23.85	0	0.00	23.90	4	10,136	0.04%
2022/12/01	5	24.22	0	0.00	24.20	5	10,069	0.05%
2022/11/30	0	0.00	1	24.55	24.80	-1	9,912	-0.01%
2022/11/25	4	23.64	0	0.00	24.00	4	9,430	0.04%
2022/11/23	2	23.43	0	0.00	23.40	2	9,562	0.02%
2022/11/22	17	23.51	0	0.00	23.50	17	9,674	0.18%
2022/11/21	5	24.50	0	0.00	24.50	5	9,440	0.05%
2022/11/18	0	0.00	1	25.05	25.00	-1	9,440	-0.01%
2022/11/16	0	0.00	1.1	25.36	25.35	-1.1	9,488	-0.01%
2022/11/15	0	0.00	15	25.70	25.75	-15	9,458	-0.16%
2022/11/14	1	25.65	14.4	25.43	25.70	-13.4	9,372	-0.14%
2022/11/08	0.1	23.80	1	23.75	24.00	-1	8,999	-0.01%
2022/11/07	1	23.55	1	23.70	23.80	0	9,009	0.00%
2022/11/04	1	23.35	1	23.40	23.65	0	9,049	0.00%
2022/11/03	1	23.35	0	0.00	23.40	1	9,079	0.01%
2022/11/02	0	0.00	3	23.93	23.85	-3	9,070	-0.03%
2022/11/01	2	24.00	2	24.00	24.10	0	9,047	0.00%
2022/10/31	1	23.60	2	23.95	24.40	-1	9,057	-0.01%
2022/10/28	0	0.00	1	23.45	23.50	-1	8,978	-0.01%
2022/10/27	0	0.00	2	23.68	23.55	-2	9,008	-0.02%
2022/10/26	1	23.50	5	23.47	23.50	-4	8,992	-0.04%
2022/10/25	0	0.00	21	23.20	23.45	-21	8,981	-0.23%
2022/10/24	1	22.85	0	0.00	23.10	1	8,957	0.01%
2022/10/21	2	23.05	0	0.00	22.85	2	8,941	0.02%
2022/10/19	1	22.70	2	22.80	22.65	-1	8,683	-0.01%
2022/10/18	4	22.68	0	0.00	22.75	4	8,572	0.05%
2022/10/14	8	23.43	10	23.27	23.15	-2	8,328	-0.02%
2022/10/13	0	0.00	2	23.30	23.25	-2	8,296	-0.02%
2022/10/12	0	0.00	10	23.10	23.25	-10	8,198	-0.12%
2022/10/11	0	0.00	2	23.05	22.85	-2	8,228	-0.02%
2022/10/05	1	23.00	20.4	23.00	22.85	-19.4	8,514	-0.23%
2022/10/04	0	0.00	2	23.10	23.05	-2	8,562	-0.02%
2022/09/30	0	0.00	1	23.15	22.90	-1	8,562	-0.01%
2022/09/29	2	23.45	14	23.35	23.40	-12	8,545	-0.14%
2022/09/28	0	0.00	1	22.75	22.85	-1	8,323	-0.01%
2022/09/27	2	22.73	0	0.00	22.65	2	8,155	0.02%
2022/09/23	11	22.75	0	0.00	22.70	11	8,041	0.14%
2022/09/22	4	22.69	0	0.00	22.75	4	8,132	0.05%
2022/09/21	22	23.08	40	23.05	22.85	-18	7,988	-0.23%
2022/09/16	3	22.80	0	0.00	22.90	3	7,787	0.04%
2022/09/15	7	23.02	1	23.10	22.95	6	7,718	0.08%
2022/09/14	2	23.03	0	0.00	23.00	2	7,801	0.03%
2022/09/08	1	22.95	20	23.00	23.50	-19	8,254	-0.23%
2022/09/07	3	22.75	0	0.00	22.80	3	8,205	0.04%
2022/09/06	1.2	22.81	5	23.00	22.85	-3.9	8,203	-0.05%
2022/09/05	7	22.78	0	0.00	22.95	7	8,192	0.09%
2022/09/01	17	22.72	0	0.00	22.75	17	8,075	0.21%
2022/08/31	5	22.88	0	0.00	23.15	5	7,847	0.06%
2022/08/30	27	22.95	0	0.00	23.00	27	7,752	0.35%
2022/08/29	5	23.28	0	0.00	23.20	5	7,534	0.07%
2022/08/26	2.2	23.76	0	0.00	23.75	2.2	7,441	0.03%
2022/08/25	0	0.00	1	23.75	23.80	-1	7,436	-0.01%
2022/08/23	2	23.90	2	23.90	23.90	0	8,050	0.00%
2022/08/19	2	23.88	0	23.95	24.05	2	8,083	0.02%
2022/08/18	0	0.00	2	24.00	23.95	-2	8,087	-0.02%
2022/08/16	0	0.00	2	24.05	24.15	-2	8,097	-0.02%
2022/08/15	2	24.00	0	0.00	24.15	2	8,052	0.02%
2022/08/12	4	24.35	0	0.00	24.50	4	8,025	0.05%
2022/08/11	0	0.00	2	24.55	24.55	-2	8,034	-0.02%
2022/08/10	1	24.30	0	0.00	24.20	1	8,062	0.01%
2022/08/09	0	0.00	1	24.45	24.45	-1	8,132	-0.01%
2022/08/05	4	24.30	0	0.00	24.15	4	8,425	0.05%
2022/08/04	1	23.85	0	0.00	24.05	1	8,463	0.01%
2022/08/02	9	23.69	8	23.90	23.75	1	8,602	0.01%
2022/08/01	0	0.00	5	23.80	23.70	-5	8,645	-0.06%
2022/07/29	1	23.60	0	0.00	23.70	1	8,666	0.01%
2022/07/28	1	23.45	1	23.45	23.60	0	8,658	0.00%
2022/07/26	1	23.00	0	0.00	23.00	1	8,683	0.01%
2022/07/22	6	22.89	28	22.79	22.95	-22	8,714	-0.25%
2022/07/21	2	22.68	2	22.60	22.75	0	8,727	0.00%
2022/07/19	4	22.19	0	0.00	22.40	4	8,748	0.05%
2022/07/18	26	22.18	2	22.20	22.20	24	8,777	0.27%
2022/07/15	7	22.54	0	0.00	22.45	7	8,674	0.08%
2022/07/14	1	22.65	0	0.00	22.70	1	8,603	0.01%
2022/07/13	3	23.97	0	0.00	24.00	3	8,414	0.04%
2022/07/12	8	23.64	8	23.47	23.70	0	8,238	0.00%
2022/07/11	2	24.15	0	0.00	24.10	2	8,148	0.02%
2022/07/08	2	23.93	2	24.05	24.00	0	8,092	0.00%
2022/07/05	1	24.85	0	0.00	24.75	1	8,155	0.01%
2022/06/27	0	0.00	1	25.30	25.40	-1	8,268	-0.01%
2022/06/23	1	24.75	0	0.00	24.85	1	8,336	0.01%
2022/06/22	0	0.00	1	24.80	24.80	-1	8,223	-0.01%
2022/06/17	2	25.00	1	24.90	25.15	1	7,839	0.01%
2022/06/10	2	25.55	0	0.00	25.45	2	7,756	0.03%
2022/06/01	0	0.00	1	25.65	25.55	-1	7,829	-0.01%
2022/05/25	0	0.00	1	25.80	25.65	-1	7,147	-0.01%
2022/05/19	1	26.15	2	26.15	26.15	-1	7,222	-0.01%
2022/05/18	1	25.80	0	0.00	26.20	1	7,176	0.01%
2022/05/17	0.4	26.05	0	0.00	26.00	0.4	7,112	0.01%
2022/05/16	0	0.00	6	25.81	26.45	-6	7,037	-0.09%
2022/05/12	1.1	25.04	7	25.18	25.20	-5.9	6,825	-0.09%
2022/05/11	9	25.47	0	0.00	25.80	9	6,751	0.13%
2022/05/10	2	25.65	0	0.00	25.85	2	6,680	0.03%
2022/05/09	0	0.00	7	25.54	25.85	-7	6,614	-0.11%
2022/05/06	2	25.70	21	25.76	25.80	-19	6,552	-0.29%
2022/04/28	9	24.75	0	0.00	24.85	9	6,805	0.13%
2022/04/22	0	0.00	0.1	25.10	25.10	-0.1	6,722	0.00%
2022/04/20	0	0.00	7	25.45	25.20	-7	6,729	-0.10%
2022/04/19	0	0.00	1.8	25.41	25.40	-1.8	6,653	-0.03%
2022/04/18	4	25.40	2	25.38	25.40	2	6,672	0.03%
2022/04/14	0	0.00	2	25.48	25.55	-2	6,686	-0.03%
2022/04/13	0	0.00	16.1	25.27	25.40	-16.1	6,670	-0.24%
2022/04/11	2	24.78	1	24.90	24.85	1	6,556	0.02%
2022/04/08	5	24.66	2	24.85	24.80	3	6,484	0.05%
2022/04/07	10	24.63	5	24.80	24.55	5	6,430	0.08%
2022/04/01	0	0.00	2	24.70	24.85	-2	6,233	-0.03%
2022/03/31	5	24.71	5	24.95	24.70	0	6,190	0.00%
2022/03/30	5.3	24.76	0	0.00	24.80	5.3	6,112	0.09%
2022/03/29	4	24.93	0	0.00	24.85	4	6,077	0.07%
2022/03/25	2	24.90	1	24.95	25.30	1	6,098	0.02%
2022/03/23	1	25.05	1.1	25.00	25.05	-0.1	6,337	0.00%
2022/03/21	0	0.00	20	25.25	25.20	-20	6,285	-0.32%
2022/03/17	1	25.05	0	0.00	25.05	1	6,080	0.02%
2022/03/14	1	25.10	0	0.00	25.10	1	6,010	0.02%
2022/03/09	1	24.75	1	24.80	24.75	0	6,249	0.00%
2022/03/08	2	24.70	3	24.70	24.65	-1	6,565	-0.02%
2022/03/07	7	24.70	0	0.00	24.80	7	6,480	0.11%
2022/03/04	1	25.50	7	25.44	25.30	-6	6,550	-0.09%
2022/03/03	2	25.85	2	25.80	25.85	0	6,527	0.00%
2022/03/01	4	25.68	1	25.90	25.95	3	6,516	0.05%
2022/02/25	3	25.35	0	0.00	25.65	3	6,476	0.05%
2022/02/24	10	25.60	2	25.55	25.45	8	6,424	0.12%
2022/02/23	3	25.87	5	25.95	25.80	-2	6,320	-0.03%
2022/02/22	1	25.76	2	25.50	25.95	-1	6,313	-0.02%
2022/02/21	2	25.75	0	0.00	25.70	2	6,297	0.03%
2022/02/17	0	0.00	10	25.70	25.85	-10	6,524	-0.15%
2022/02/14	0.4	25.45	6	25.40	25.40	-5.6	6,546	-0.09%
2022/02/11	1	25.70	4	25.70	25.80	-3	6,549	-0.05%
2022/02/10	1.1	25.94	3	25.73	25.90	-1.9	6,598	-0.03%
2022/02/09	1	25.60	1	25.60	25.85	0	6,591	0.00%
2022/02/08	0	0.00	1.1	25.55	25.50	-1.1	6,565	-0.02%
2022/01/26	0	0.00	1	25.20	25.20	-1	6,552	-0.02%
2022/01/25	3	25.08	0	0.00	25.45	3	6,548	0.05%
2022/01/24	1	25.30	6	25.41	25.45	-5	6,480	-0.08%
2022/01/21	13	25.40	0	0.00	25.15	13	6,444	0.20%
2022/01/19	4	25.25	0	0.00	25.15	4	6,277	0.06%
2022/01/18	0	0.00	2	25.25	25.15	-2	6,291	-0.03%
2022/01/17	10	24.90	0	0.00	24.95	10	6,308	0.16%
2022/01/14	2	24.98	2	25.10	25.00	0	6,525	0.00%
2022/01/13	1.1	25.30	2	25.23	25.40	-1	6,619	-0.01%
2022/01/12	0.1	25.15	5	25.14	25.20	-4.9	6,710	-0.07%
2022/01/11	1.5	25.24	6	25.17	25.25	-4.5	6,826	-0.07%
2022/01/10	2	25.18	0	0.00	25.45	2	6,862	0.03%
2022/01/07	8	25.03	1	24.95	24.95	7	6,894	0.10%
2022/01/06	10	24.90	0	0.00	25.10	10	6,892	0.15%
2022/01/05	2	24.75	0	0.00	24.75	2	6,948	0.03%
2022/01/04	11	25.05	0	0.00	25.00	11	7,069	0.16%
2021/12/30	2	24.98	0	0.00	24.95	2	7,612	0.03%
2021/12/29	0.4	24.95	3.6	25.00	25.05	-3.3	7,851	-0.04%
2021/12/28	0	0.00	10	25.00	25.00	-10	7,923	-0.13%
2021/12/27	2	24.90	5	24.90	25.00	-3	8,077	-0.04%
2021/12/24	1	25.00	0	0.00	25.00	1	8,212	0.01%
2021/12/23	0	0.00	3.2	24.90	24.85	-3.2	8,364	-0.04%
2021/12/21	0	0.00	11	25.00	24.95	-11	8,708	-0.13%
2021/12/20	8	24.73	0	0.00	24.95	8	8,879	0.09%
2021/12/17	11	25.15	0	0.00	25.30	11	8,975	0.12%
2021/12/16	0	0.00	2	25.25	25.50	-2	9,149	-0.02%
2021/12/15	0.1	25.40	1	25.30	25.30	-0.9	9,408	-0.01%
2021/12/14	1	25.50	0	0.00	25.50	1	9,525	0.01%
2021/12/13	1	25.70	0	0.00	25.70	1	9,548	0.01%
2021/12/09	2	25.60	0	0.00	25.65	2	9,615	0.02%
2021/12/08	0	0.00	1	25.55	25.45	-1	9,645	-0.01%
2021/12/07	0	0.00	2	25.55	25.65	-2	9,574	-0.02%
2021/12/03	10	25.70	8	25.58	25.65	2	9,526	0.02%
2021/12/02	6	25.57	14.6	25.50	25.55	-8.6	9,556	-0.09%
2021/11/30	1	26.30	0	0.00	25.80	1	9,270	0.01%
2021/11/26	1	25.70	0	0.00	25.80	1	9,017	0.01%
2021/11/25	0	0.00	2	26.10	26.00	-2	9,068	-0.02%
2021/11/24	2	25.95	0	0.00	25.95	2	9,098	0.02%
2021/11/23	1	25.70	8	26.15	25.80	-7	9,094	-0.08%
2021/11/22	2	26.08	0	0.00	26.10	2	9,070	0.02%
2021/11/19	3	26.10	5	26.16	26.10	-2	9,093	-0.02%
2021/11/18	1	26.35	1.4	26.62	26.45	-0.4	9,151	0.00%
2021/11/17	3	26.70	11.1	26.71	26.85	-8.1	9,175	-0.09%
2021/11/16	1	26.90	2	26.90	27.00	-1	9,197	-0.01%
2021/11/15	1	26.50	0	0.00	26.65	1	9,150	0.01%
2021/11/12	0	0.00	1	26.50	26.50	-1	9,215	-0.01%
2021/11/10	10	26.10	90	26.32	26.35	-80	9,346	-0.86%
2021/11/09	10.1	26.20	0	0.00	26.30	10.1	9,436	0.11%
2021/11/08	20	26.30	0	0.00	26.45	20	9,466	0.21%
2021/11/05	10	26.25	1	26.40	26.50	9	9,609	0.09%
2021/11/04	0	0.00	1	26.60	26.55	-1	9,646	-0.01%
2021/11/03	0	0.00	2	26.25	26.25	-2	9,681	-0.02%
2021/11/01	0	0.00	11	26.55	26.55	-11	9,732	-0.11%
2021/10/29	2	26.63	1	26.60	26.55	1	9,733	0.01%
2021/10/28	2	26.90	0	0.00	26.90	2	9,736	0.02%
2021/10/27	2	26.95	2	26.93	26.95	0	9,796	0.00%
2021/10/26	0	0.00	21	26.80	26.80	-21	9,863	-0.21%
2021/10/25	6	26.88	0	0.00	26.75	6	9,864	0.06%
2021/10/22	2	26.65	19	26.76	26.90	-17	9,923	-0.17%
2021/10/21	0	0.00	4	26.48	26.35	-4	9,742	-0.04%
2021/10/20	0	0.00	6	26.51	26.45	-6	9,819	-0.06%
2021/10/19	0	0.00	2	26.35	26.20	-2	9,844	-0.02%
2021/10/18	0	0.00	0.1	26.40	26.45	-0.1	9,968	0.00%
2021/10/15	1	26.40	1.4	26.41	26.55	-0.4	10,109	0.00%
2021/10/14	0	26.45	1	26.65	26.50	-1	10,215	-0.01%
2021/10/12	0	0.00	1	26.65	26.65	-1	10,884	-0.01%
2021/10/08	2.1	26.53	28	26.67	26.70	-25.9	11,941	-0.22%
2021/10/07	8.3	26.60	7	26.43	26.30	1.3	12,287	0.01%
2021/10/06	21	26.19	25	26.14	26.20	-4	12,402	-0.03%
2021/10/05	10	25.80	3	25.65	25.75	7	12,498	0.06%
2021/10/04	0	0.00	4	25.94	25.85	-4	12,695	-0.03%
2021/10/01	23	25.41	11	25.37	25.55	12	12,818	0.09%
2021/09/30	10	25.70	11	25.84	25.80	-1	13,111	-0.01%
2021/09/29	0	0.00	52	26.00	26.00	-52	13,206	-0.39%
2021/09/28	2	26.25	12	26.18	26.40	-10	13,201	-0.08%
2021/09/27	6	26.05	30	26.07	26.10	-24	13,252	-0.18%
2021/09/24	0	0.00	23	25.78	25.75	-23	13,157	-0.17%
2021/09/23	1	25.70	40	25.81	25.50	-39	13,117	-0.30%
2021/09/22	1	24.90	13.4	25.02	25.40	-12.4	12,870	-0.10%
2021/09/17	1	24.80	1	24.80	24.90	0	12,619	0.00%
2021/09/16	5	24.84	16	24.84	24.90	-11	12,526	-0.09%
2021/09/15	2	24.60	17	24.79	24.85	-15	12,619	-0.12%
2021/09/14	2	24.75	15	24.75	24.65	-13	12,677	-0.10%
2021/09/13	0	0.00	8	24.59	24.70	-8	12,802	-0.06%
2021/09/10	0	0.00	4	24.50	24.55	-4	12,981	-0.03%
2021/09/09	0	0.00	3	24.50	24.50	-3	13,274	-0.02%
2021/09/08	11.1	24.43	1	24.45	24.45	10.1	13,390	0.08%
2021/09/07	0	0.00	6	24.50	24.75	-6	13,396	-0.04%
2021/09/06	1	24.35	2	24.28	24.15	-1	13,313	-0.01%
2021/09/03	21	24.40	0	0.00	24.45	21	13,358	0.16%
2021/09/02	2	24.35	0	0.00	24.35	2	13,409	0.01%
2021/09/01	0	0.00	4	24.28	24.35	-4	13,557	-0.03%
2021/08/31	0	0.00	1	24.30	24.30	-1	13,532	-0.01%
2021/08/30	1	24.30	2	24.13	24.35	-1	13,500	-0.01%
2021/08/27	2	24.15	4	24.20	24.20	-2	13,513	-0.01%
2021/08/26	0.1	24.00	5	23.95	24.15	-4.9	13,505	-0.04%
2021/08/25	1	24.15	11	24.21	24.20	-10	13,489	-0.07%
2021/08/24	7	24.22	23.1	24.31	24.30	-16.1	13,505	-0.12%
2021/08/23	12	24.07	63	24.16	24.15	-51	13,481	-0.38%
2021/08/20	5	23.92	47	23.90	23.90	-42	13,484	-0.31%
2021/08/19	2	23.70	66	23.73	23.80	-64	13,678	-0.47%
2021/08/18	2.3	23.59	27	23.71	23.75	-24.7	13,702	-0.18%
2021/08/17	4.1	23.70	49	23.77	23.70	-44.9	13,637	-0.33%
2021/08/16	2	23.73	7	23.64	23.75	-5	13,582	-0.04%
2021/08/13	3	23.45	16	23.79	23.75	-13	13,581	-0.10%
2021/08/11	4	23.26	0	0.00	23.20	4	13,529	0.03%
2021/08/10	33	23.36	0	0.00	23.55	33	13,486	0.24%
2021/08/09	7	23.39	1	23.35	23.40	6	13,633	0.04%
2021/08/06	2	23.55	23.3	23.35	23.70	-21.3	13,701	-0.16%
2021/08/05	1.2	23.50	4	23.40	23.40	-2.8	13,996	-0.02%
2021/08/04	1	23.40	6.1	23.45	23.50	-5.1	14,382	-0.04%
2021/08/03	1	23.35	0	0.00	23.60	1	14,654	0.01%
2021/08/02	5	23.45	11	23.45	23.55	-6	14,750	-0.04%
2021/07/30	3	23.45	0	0.00	23.45	3	14,758	0.02%
2021/07/29	1	23.60	0	23.70	23.55	1	14,764	0.01%
2021/07/28	12	23.64	0	0.00	23.65	12	14,866	0.08%
2021/07/27	6	23.78	1	23.85	23.85	5	15,167	0.03%
2021/07/26	13	23.75	10	23.98	24.00	3	15,295	0.02%
2021/07/23	11.2	23.72	2	24.00	23.65	9.2	15,175	0.06%
2021/07/22	46	23.76	0	0.00	23.80	46	15,149	0.30%
2021/07/21	2	23.65	52	23.76	23.80	-50	15,040	-0.33%
2021/07/20	22.1	23.40	22	23.56	23.55	0.1	15,016	0.00%
2021/07/19	41.2	23.46	23	23.54	23.55	18.2	14,951	0.12%
2021/07/16	25	23.81	20	23.95	23.85	5	14,964	0.03%
2021/07/15	134	24.14	1.2	24.18	24.05	132.8	14,831	0.90%	大買/鉅額交易
2021/07/14	20.4	27.12	33	27.07	27.15	-12.6	13,800	-0.09%
2021/07/13	12	27.04	17	27.03	27.05	-5	13,424	-0.04%
2021/07/12	18	27.21	16.1	27.22	27.15	1.9	13,140	0.01%
2021/07/09	0	0.00	25	27.39	27.50	-25	12,945	-0.19%
2021/07/08	3	27.42	2	27.40	27.45	1	12,913	0.01%
2021/07/07	0.3	27.37	71	27.44	27.40	-70.7	12,932	-0.55%
2021/07/06	0.1	27.05	19.6	27.02	27.20	-19.5	12,823	-0.15%
2021/07/05	12	26.98	17	26.90	27.00	-5	13,021	-0.04%
2021/07/02	2	26.80	15	26.71	26.75	-13	13,328	-0.10%
2021/07/01	1	26.25	4	26.35	26.20	-3	13,347	-0.02%
2021/06/30	2	26.05	26	26.20	26.25	-24	13,631	-0.18%
2021/06/28	7	25.71	4	25.70	25.75	3	15,538	0.02%
2021/06/25	0.1	25.95	0	0.00	25.70	0.1	16,044	0.00%
2021/06/24	5	25.70	4	25.73	25.70	1	16,494	0.01%
2021/06/22	3	25.62	0	0.00	25.35	3	16,683	0.02%
2021/06/21	27	25.57	0	0.00	25.50	27	16,698	0.16%
2021/06/18	41	25.87	0.2	26.10	26.15	40.8	16,852	0.24%
2021/06/17	16.1	25.78	4	25.90	26.10	12.1	17,017	0.07%
2021/06/16	0	0.00	6	25.45	25.35	-6	18,026	-0.03%
2021/06/15	0	0.00	1	25.30	25.40	-1	18,265	-0.01%
2021/06/11	3	25.13	2	25.20	25.25	1	18,595	0.01%
2021/06/09	8.1	25.29	14	25.49	25.20	-5.9	18,933	-0.03%
2021/06/07	3	25.67	0	0.00	25.70	3	19,183	0.02%
2021/06/04	7	25.83	0	0.00	25.80	7	19,438	0.04%
2021/06/03	1	26.20	2	26.05	26.15	-1	20,076	0.00%
2021/06/02	7	26.11	0	0.00	26.05	7	20,621	0.03%
2021/06/01	6	26.15	1	26.15	26.20	5	20,850	0.02%
2021/05/31	1	25.75	3	25.95	25.85	-2	20,947	-0.01%
2021/05/28	3	25.78	4	25.80	25.70	-1	21,031	0.00%
2021/05/27	9	25.90	1	25.75	25.65	8	21,174	0.04%
2021/05/26	3	25.90	12	25.96	26.00	-9	21,288	-0.04%
2021/05/25	0	0.00	4	25.75	25.75	-4	21,521	-0.02%
2021/05/24	1	25.35	1	25.60	25.65	0	22,109	0.00%
2021/05/21	5	25.55	0	0.00	25.75	5	23,142	0.02%
2021/05/20	15	25.47	7	25.30	25.30	8	23,252	0.03%
2021/05/19	4	25.13	0	0.00	25.10	4	23,261	0.02%
2021/05/18	4	24.98	0	0.00	25.15	4	23,373	0.02%
2021/05/17	0	0.00	3	24.33	24.35	-3	23,614	-0.01%
2021/05/14	1	24.95	15	25.07	24.95	-14	23,481	-0.06%
2021/05/13	101.1	24.96	27	24.98	24.80	74.1	23,351	0.32%	大買/
2021/05/12	77	25.41	43	25.20	25.55	34	23,026	0.15%
2021/05/11	37	26.33	71	26.40	26.30	-34	22,649	-0.15%
2021/05/10	1	26.60	3	26.55	26.55	-2	22,416	-0.01%
2021/05/07	1	26.75	6	26.80	26.85	-5	22,510	-0.02%
2021/05/06	1	26.65	3	26.65	26.60	-2	22,746	-0.01%
2021/05/05	9	26.60	1	26.80	26.70	8	22,990	0.03%
2021/05/04	56	25.91	91	26.03	26.55	-35	22,920	-0.15%
2021/05/03	17.1	27.02	8	26.89	26.70	9.1	22,624	0.04%
2021/04/29	4.2	27.21	1	27.25	27.15	3.2	22,537	0.01%
2021/04/28	1	27.15	7	27.20	27.25	-6	22,563	-0.03%
2021/04/27	4	27.10	2	27.13	27.15	2	22,683	0.01%
2021/04/26	5	27.17	7	27.16	27.15	-2	22,628	-0.01%
2021/04/23	7	27.10	8.2	27.15	27.10	-1.2	22,588	-0.01%
2021/04/22	16	27.47	26	27.45	27.30	-10	22,673	-0.04%
2021/04/21	28	27.49	5	27.44	27.45	23	22,526	0.10%
2021/04/20	7	27.36	14	27.35	27.35	-7	22,278	-0.03%
2021/04/19	2.1	27.15	7	27.18	27.30	-4.9	22,218	-0.02%
2021/04/16	7	27.06	2	27.03	27.10	5	22,104	0.02%
2021/04/15	0	0.00	3	26.88	26.90	-3	22,159	-0.01%
2021/04/14	3.1	26.85	1	27.05	26.75	2.1	22,145	0.01%
2021/04/13	6	27.05	19	27.07	27.00	-13	22,064	-0.06%
2021/04/12	23	27.28	11	27.34	27.30	12	21,876	0.05%
2021/04/09	13	27.38	20.3	27.34	27.55	-7.3	21,705	-0.03%
2021/04/08	7	27.20	17	26.99	27.35	-10	21,322	-0.05%
2021/04/07	11	26.87	2	26.88	26.95	9	20,878	0.04%
2021/04/06	10.3	26.83	3	26.85	27.10	7.3	20,638	0.04%
2021/04/01	34.1	26.69	18	26.74	26.75	16	20,256	0.08%
2021/03/31	102	27.23	25	27.33	27.00	77	19,621	0.39%	大買/
2021/03/30	7	27.45	6.1	27.39	27.50	0.9	18,180	0.00%
2021/03/29	8	27.25	13	27.18	27.25	-5	17,750	-0.03%
2021/03/26	11	26.64	7	26.61	26.60	4	17,386	0.02%
2021/03/25	8	26.69	2	26.63	26.80	6	17,290	0.03%
2021/03/24	31	26.82	18	26.79	26.95	13	17,247	0.08%
2021/03/23	9	26.61	5	26.54	27.00	4	17,127	0.02%
2021/03/22	22.1	26.89	37.3	26.92	26.85	-15.2	16,911	-0.09%
2021/03/19	66.2	27.11	46.5	27.10	27.05	19.7	16,544	0.12%
2021/03/18	6	26.51	24	26.60	26.55	-18	15,502	-0.12%
2021/03/17	2	26.20	14.2	26.23	26.35	-12.2	15,351	-0.08%
2021/03/16	0	0.00	3	25.90	25.85	-3	15,256	-0.02%
2021/03/15	42	25.80	0	25.75	25.65	42	15,143	0.28%
2021/03/12	45	25.87	57	25.86	25.90	-12	15,044	-0.08%
2021/03/11	9	25.75	20	25.78	25.80	-11	15,014	-0.07%
2021/03/10	9	25.82	31.1	25.79	25.65	-22.1	14,885	-0.15%
2021/03/09	28	25.92	41.2	26.00	26.00	-13.2	14,709	-0.09%
2021/03/08	13	25.44	42.3	25.40	25.70	-29.3	14,136	-0.21%
2021/03/05	11	25.13	6	24.89	25.20	5	13,665	0.04%
2021/03/04	1	24.65	21	24.66	24.85	-20	13,713	-0.15%
2021/03/03	1.1	24.79	6	24.63	24.80	-4.9	13,675	-0.04%
2021/03/02	9.1	24.66	11.2	24.90	24.60	-2.1	13,577	-0.02%
2021/02/26	51	24.79	2	24.80	24.80	49	13,429	0.36%
2021/02/25	23	24.95	22	24.97	25.00	1	13,189	0.01%
2021/02/24	68	25.03	48.2	24.97	25.00	19.8	12,939	0.15%
2021/02/23	82.5	24.67	50.1	24.62	24.90	32.4	12,318	0.26%
2021/02/22	2	23.68	9	23.77	23.80	-7	11,305	-0.06%
2021/02/19	1	23.20	0	0.00	23.60	1	11,220	0.01%
2021/02/18	1	23.20	0	0.00	23.20	1	11,179	0.01%
2021/02/17	24	23.13	1.1	23.11	23.15	22.9	11,127	0.21%
2021/02/05	5	23.20	0	0.00	23.15	5	10,911	0.05%
2021/02/03	3	23.20	1.4	23.27	23.30	1.6	11,318	0.01%
2021/02/02	2	23.30	5	23.30	23.30	-3	11,332	-0.03%
2021/01/29	16	23.80	1	23.95	23.25	15	11,330	0.13%
2021/01/28	18	23.92	7	23.96	24.00	11	11,137	0.10%
2021/01/27	4	23.69	11	23.91	23.95	-7	10,909	-0.06%
2021/01/26	8	23.18	3	23.10	23.10	5	10,568	0.05%
2021/01/22	0	0.00	40	22.70	23.10	-40	10,626	-0.38%
2021/01/21	2	22.93	0	0.00	22.80	2	10,726	0.02%
2021/01/20	4	23.04	5	23.08	22.90	-1	10,762	-0.01%
2021/01/18	0.5	23.50	2.1	23.46	23.50	-1.6	10,529	-0.01%
2021/01/15	17	23.88	2	23.95	23.70	15	10,413	0.14%
2021/01/14	1	23.80	0	0.00	23.80	1	10,280	0.01%
2021/01/13	0	0.00	1	23.75	23.70	-1	10,194	-0.01%
2021/01/12	1	23.70	8	23.78	23.65	-7	10,194	-0.07%
2021/01/11	1	23.75	1	23.70	23.75	0	10,101	0.00%
2021/01/08	1	23.70	36.1	23.73	23.85	-35.1	10,102	-0.35%
2021/01/07	1.5	23.75	20	23.80	23.75	-18.5	9,987	-0.19%
2021/01/06	1	23.80	0	0.00	23.80	1	9,970	0.01%
2021/01/05	0	0.00	20	23.95	24.00	-20	9,888	-0.20%
2021/01/04	16	24.08	3.1	24.15	24.05	12.9	9,984	0.13%
2020/12/30	6	23.92	1	24.00	24.05	5	9,986	0.05%
2020/12/29	0	0.00	2	24.05	24.00	-2	9,957	-0.02%
2020/12/28	5	24.05	4.1	24.03	24.10	0.9	10,014	0.01%
2020/12/25	5	23.95	0	0.00	23.95	5	9,977	0.05%
2020/12/24	1	23.75	11	23.81	23.90	-10	9,970	-0.10%
2020/12/23	0	0.00	12	23.59	23.75	-12	9,929	-0.12%
2020/12/22	7	23.65	0	0.00	23.60	7	9,902	0.07%
2020/12/21	5	23.64	2	23.55	23.85	3	10,031	0.03%
2020/12/18	3	23.88	4	23.98	23.70	-1	10,012	-0.01%
2020/12/17	0	0.00	4.1	24.10	24.00	-4.1	9,867	-0.04%
2020/12/16	0	0.00	5	24.00	24.25	-5	9,836	-0.05%
2020/12/15	5	24.00	1	23.90	23.90	4	9,814	0.04%
2020/12/14	9	24.17	19	24.20	24.20	-10	9,753	-0.10%
2020/12/11	7	23.97	1	23.75	24.00	6	9,696	0.06%
2020/12/10	2.1	24.35	18.2	24.25	24.10	-16.1	9,600	-0.17%
2020/12/09	5	24.19	6	24.23	24.20	-1	9,390	-0.01%
2020/12/08	7	24.06	14	24.11	24.10	-7	9,296	-0.08%
2020/12/07	12	23.89	5.7	23.89	24.00	6.3	9,164	0.07%
2020/12/04	2	23.65	23	23.65	23.75	-21	9,118	-0.23%
2020/12/03	1	23.60	13	23.64	23.65	-12	9,059	-0.13%
2020/12/02	1	23.39	3	23.38	23.55	-2	8,976	-0.02%
2020/12/01	1	23.25	20	23.30	23.35	-19	9,015	-0.21%
2020/11/30	2	23.40	1	23.45	23.30	1	9,031	0.01%
2020/11/27	0	0.00	5	23.35	23.35	-5	8,804	-0.06%
2020/11/25	4	23.11	11	23.24	23.15	-7	9,013	-0.08%
2020/11/24	13	23.17	12	23.21	23.20	1	9,154	0.01%
2020/11/23	0	0.00	2	23.15	23.15	-2	9,077	-0.02%
2020/11/20	8	22.95	2	22.95	22.90	6	9,038	0.07%
2020/11/19	9	23.04	0	0.00	23.00	9	9,127	0.10%
2020/11/18	18	22.96	1	23.00	23.10	17	9,209	0.18%
2020/11/17	12	22.94	0	0.00	22.85	12	9,224	0.13%
2020/11/16	0	0.00	2	22.90	22.90	-2	9,483	-0.02%
2020/11/13	12	22.78	6	22.68	22.90	6	9,559	0.06%
2020/11/12	10	22.68	0	0.00	22.80	10	9,589	0.10%
2020/11/11	8	22.53	4	22.95	23.00	4	9,558	0.04%
2020/11/09	0	0.00	8	22.35	22.25	-8	9,643	-0.08%
2020/11/05	0	0.00	5	22.40	22.30	-5	9,855	-0.05%
2020/11/04	4	22.35	0	0.00	22.20	4	9,932	0.04%
2020/11/02	1	22.20	1	22.35	22.45	0	9,985	0.00%
2020/10/30	11	22.38	1	22.40	22.60	10	10,070	0.10%
2020/10/28	4	22.30	1	22.35	22.25	3	10,076	0.03%
2020/10/27	2	21.98	0	0.00	21.95	2	10,110	0.02%
2020/10/26	2	21.83	0	0.00	21.90	2	10,169	0.02%
2020/10/23	3	21.75	0	0.00	21.75	3	10,300	0.03%
2020/10/22	2	21.65	1	21.65	21.60	1	10,520	0.01%
2020/10/21	4	21.73	0	0.00	21.65	4	10,603	0.04%
2020/10/20	1	21.70	0	0.00	21.75	1	10,733	0.01%
2020/10/16	8	21.88	1	21.95	21.80	7	11,094	0.06%
2020/10/14	4	22.08	0	0.00	22.00	4	11,312	0.04%
2020/10/13	2	21.80	1.4	21.83	21.75	0.6	11,503	0.00%
2020/10/08	4	22.05	0	0.00	22.05	4	12,236	0.03%
2020/10/07	8	22.05	0	0.00	22.00	8	12,667	0.06%
2020/10/06	15	22.10	0	0.00	22.15	15	12,793	0.12%
2020/10/05	7	22.06	0	0.00	22.05	7	12,939	0.05%
2020/09/29	3	22.27	0	0.00	22.25	3	13,288	0.02%
2020/09/28	10	22.35	0	0.00	22.30	10	13,582	0.07%
2020/09/25	4	21.84	1	21.80	22.00	3	13,772	0.02%
2020/09/24	14	21.91	0	0.00	21.70	14	13,923	0.10%
2020/09/23	6	22.43	1	22.35	22.35	5	13,982	0.04%
2020/09/22	1	22.55	0	0.00	22.55	1	14,044	0.01%
2020/09/21	6	22.89	0	0.00	22.80	6	14,169	0.04%
2020/09/17	7	22.84	0	0.00	22.90	7	14,279	0.05%
2020/09/16	1	23.05	25	23.05	23.00	-24	14,363	-0.17%
2020/09/14	2	22.80	0	0.00	22.80	2	14,785	0.01%
2020/09/10	0	0.00	1	22.80	22.85	-1	14,878	-0.01%
2020/09/09	2	22.63	0	0.00	22.60	2	14,990	0.01%
2020/09/07	1	22.90	0	0.00	23.00	1	14,996	0.01%
2020/09/04	3	22.70	0	0.00	22.80	3	15,093	0.02%
2020/09/03	2	22.95	0	0.00	22.95	2	15,063	0.01%
2020/08/31	5	22.89	0	0.00	22.75	5	15,229	0.03%
2020/08/28	10	23.08	3	22.90	23.05	7	15,099	0.05%
2020/08/27	6	22.73	0	0.00	22.85	6	15,041	0.04%
2020/08/26	1	22.70	0	0.00	22.90	1	15,073	0.01%
2020/08/25	6	22.80	0	0.00	22.90	6	15,050	0.04%
2020/08/24	2	22.70	0	0.00	22.75	2	15,084	0.01%
2020/08/21	0	0.00	0	22.95	22.85	0	15,000	0.00%
2020/08/20	37	22.69	2	22.75	22.50	35	14,923	0.23%
2020/08/19	38	23.28	5	23.30	23.25	33	14,684	0.22%
2020/08/18	13	23.50	2	23.35	23.50	11	14,525	0.08%
2020/08/17	8	23.64	0	0.00	23.60	8	14,438	0.06%
2020/08/14	7	23.65	0	0.00	23.65	7	14,423	0.05%
2020/08/13	1	23.65	0	0.00	23.95	1	14,310	0.01%
2020/08/12	5	24.00	2	24.03	23.90	3	14,116	0.02%
2020/08/11	7	24.45	0	0.00	24.15	7	14,196	0.05%
2020/08/10	4	24.56	9	24.60	24.75	-5	14,068	-0.04%
2020/08/06	21	24.69	0	0.00	24.60	21	14,076	0.15%
2020/08/04	1	24.30	0	0.00	24.35	1	13,895	0.01%
2020/08/03	7	24.43	0	0.00	24.35	7	13,933	0.05%
2020/07/31	6	24.60	3	24.80	25.00	3	13,780	0.02%
2020/07/30	15	24.66	0	0.00	24.85	15	13,651	0.11%
2020/07/29	1	24.60	0	0.00	24.60	1	13,592	0.01%
2020/07/28	2	24.43	23	24.58	24.65	-21	13,528	-0.16%
2020/07/27	0	0.00	2	24.68	24.40	-2	13,405	-0.01%
2020/07/24	2	24.80	4	24.96	24.80	-2	13,342	-0.01%
2020/07/23	12	25.08	0	0.00	25.00	12	13,156	0.09%
2020/07/22	3	24.87	0	0.00	24.80	3	13,031	0.02%
2020/07/21	2	25.05	5	25.05	25.05	-3	12,833	-0.02%
2020/07/17	3	24.95	1	24.90	24.75	2	12,575	0.02%
2020/07/16	0	0.00	1	25.50	25.15	-1	12,331	-0.01%
2020/07/15	2	25.45	1	25.50	25.60	1	12,009	0.01%
2020/07/14	2	27.83	3	28.03	27.70	-1	11,463	-0.01%
2020/07/13	1	27.40	1	27.70	27.45	0	11,018	0.00%
2020/07/10	1	27.25	2	27.25	27.25	-1	10,893	-0.01%
2020/07/09	8	27.90	6	27.88	27.70	2	10,775	0.02%
2020/07/08	5	27.10	23	27.00	27.25	-18	10,480	-0.17%
2020/07/07	1	27.50	0	0.00	27.25	1	10,340	0.01%
2020/07/06	1	27.70	5	27.60	27.60	-4	10,047	-0.04%
2020/07/03	26	27.46	9	27.54	27.50	17	9,873	0.17%
2020/07/02	12	26.28	5	26.68	27.15	7	9,802	0.07%
2020/07/01	1	26.05	9.4	25.98	25.95	-8.4	9,703	-0.09%
2020/06/30	2	25.38	4	25.43	25.10	-2	9,641	-0.02%
2020/06/29	3	25.62	0	0.00	25.45	3	9,638	0.03%
2020/06/24	1	25.70	0	0.00	25.70	1	9,564	0.01%
2020/06/23	10	25.80	1	26.00	25.90	9	9,486	0.09%
2020/06/22	0	0.00	1	26.20	26.00	-1	9,464	-0.01%
2020/06/19	1	25.50	0	0.00	25.80	1	9,486	0.01%
2020/06/18	6	25.65	0	0.00	25.80	6	9,160	0.07%
2020/06/12	6	25.48	15	24.95	25.60	-9	9,247	-0.10%
2020/06/11	1	25.85	0	0.00	25.55	1	9,301	0.01%
2020/06/10	0	0.00	4	26.01	26.05	-4	9,278	-0.04%
2020/06/09	1	25.80	3	25.80	26.15	-2	9,398	-0.02%
2020/06/08	20	25.55	7	25.61	25.65	13	9,302	0.14%
2020/06/05	1	25.50	2	25.48	25.50	-1	9,283	-0.01%
2020/06/04	1	25.25	0	0.00	25.40	1	9,301	0.01%
2020/06/03	11	25.24	4	25.33	25.25	7	9,265	0.08%
2020/06/02	8	24.85	18	24.89	24.90	-10	9,135	-0.11%
2020/06/01	6	24.66	3	24.62	24.70	3	9,080	0.03%
2020/05/29	1	24.05	1	24.30	24.40	0	9,060	0.00%
2020/05/28	1	24.25	1	24.50	24.30	0	8,916	0.00%
2020/05/27	1	24.35	1	24.35	24.40	0	9,035	0.00%
2020/05/26	4	24.18	2	24.30	24.15	2	9,082	0.02%
2020/05/25	1	24.10	1	23.90	24.10	0	8,993	0.00%
2020/05/22	1	23.70	0	0.00	23.70	1	8,987	0.01%
2020/05/21	1	23.95	3	24.03	24.15	-2	9,050	-0.02%
2020/05/20	1	23.85	12	23.93	23.95	-11	9,034	-0.12%
2020/05/19	1	23.80	1	23.80	23.75	0	9,061	0.00%
2020/05/18	1	24.00	5	23.92	23.60	-4	9,018	-0.04%
2020/05/15	1	23.45	2	23.45	23.60	-1	8,869	-0.01%
2020/05/14	1	23.25	2	23.35	23.55	-1	8,810	-0.01%
2020/05/13	19	23.19	20	23.55	23.50	-1	8,735	-0.01%
2020/05/12	2	23.23	1	23.45	23.30	1	8,679	0.01%
2020/05/11	0	0.00	3	23.58	23.50	-3	8,665	-0.03%
2020/05/08	14	23.46	3	23.62	23.45	11	8,685	0.13%
2020/05/06	3	22.98	0	0.00	22.85	3	8,618	0.03%
2020/05/04	11	23.14	0	0.00	23.10	11	8,578	0.13%
2020/04/30	10	23.50	0	0.00	23.50	10	8,531	0.12%
2020/04/29	0	0.00	3	23.60	23.35	-3	8,469	-0.04%
2020/04/27	1	23.50	0	0.00	23.50	1	8,752	0.01%
2020/04/21	0	0.00	2	23.45	23.40	-2	8,653	-0.02%
2020/04/20	0	0.00	20	23.65	23.70	-20	8,599	-0.23%
2020/04/17	21	23.60	15	23.63	23.60	6	8,553	0.07%
2020/04/15	0	0.00	4	23.45	23.65	-4	8,456	-0.05%
2020/04/14	4	23.75	3	23.63	23.55	1	8,368	0.01%
2020/04/10	1	23.15	5	23.21	23.15	-4	8,281	-0.05%
2020/04/09	0	0.00	15	23.10	23.15	-15	8,316	-0.18%
2020/04/08	1	23.30	2	23.20	23.20	-1	8,285	-0.01%
2020/04/07	1	23.30	4	23.86	23.30	-3	8,251	-0.04%
2020/04/06	1	23.60	4	23.43	23.60	-3	8,128	-0.04%
2020/04/01	1	22.85	0	0.00	23.00	1	7,953	0.01%
2020/03/31	0	0.00	9	22.36	23.30	-9	7,818	-0.12%
2020/03/30	1	21.55	0	0.00	22.10	1	7,646	0.01%
2020/03/27	1	22.20	0	0.00	21.75	1	7,627	0.01%
2020/03/26	0	0.00	1	21.80	21.60	-1	7,590	-0.01%
2020/03/25	16	22.28	0	0.00	21.60	16	7,666	0.21%
2020/03/24	5	21.00	82	21.12	21.00	-77	7,515	-1.02%
2020/03/23	1	20.00	0	0.00	19.85	1	7,513	0.01%
2020/03/19	0	0.00	4	19.45	18.75	-4	7,398	-0.05%
2020/03/18	1	19.90	0	0.00	19.90	1	7,231	0.01%
2020/03/17	0	0.00	12.6	20.01	19.90	-12.6	7,139	-0.18%
2020/03/16	5	20.81	1	20.50	20.35	4	6,995	0.06%
2020/03/13	2	20.00	6	20.03	21.20	-4	6,904	-0.06%
2020/03/12	1	21.85	11	21.86	21.65	-10	6,660	-0.15%
2020/03/10	0.7	22.50	0	0.00	22.50	0.7	6,500	0.01%
2020/03/09	0	0.00	7	22.90	22.85	-7	6,390	-0.11%
2020/03/05	6	23.30	0	0.00	23.20	6	6,282	0.10%
2020/03/04	0	0.00	1	23.10	23.15	-1	6,270	-0.02%
2020/03/02	5	22.56	2	22.50	22.70	3	6,246	0.05%
2020/02/27	0	0.00	7	23.04	22.95	-7	6,269	-0.11%
2020/02/26	10	23.00	2	23.00	23.05	8	6,200	0.13%
2020/02/25	0	0.00	10	23.01	23.00	-10	6,186	-0.16%
2020/02/24	1	23.10	0	0.00	22.95	1	6,201	0.02%
2020/02/21	0	0.00	1	23.40	23.35	-1	6,084	-0.02%
2020/02/20	0	0.00	3.4	23.21	23.35	-3.4	6,037	-0.06%
2020/02/17	5	23.05	0	0.00	23.00	5	6,067	0.08%
2020/02/12	0	0.00	1	22.95	22.85	-1	6,216	-0.02%
2020/02/11	3	22.90	5	22.90	22.85	-2	6,200	-0.03%
2020/02/10	10	22.95	0	0.00	23.25	10	6,182	0.16%
2020/02/07	2	23.10	8	23.05	23.05	-6	6,138	-0.10%
2020/02/04	14	23.00	0	0.00	22.95	14	6,164	0.23%
2020/01/31	0	0.00	4	23.13	22.95	-4	6,105	-0.07%
2020/01/30	1	22.55	26.6	22.70	22.95	-25.6	5,977	-0.43%
2020/01/16	1	22.65	1	22.85	22.95	0	5,749	0.00%
2020/01/14	0	0.00	1	23.15	23.20	-1	5,851	-0.02%
2020/01/13	0	0.00	0.6	23.15	23.15	-0.6	5,887	-0.01%
2020/01/10	1	23.05	3	23.13	23.10	-2	5,959	-0.03%
2020/01/08	1	22.60	0	0.00	22.60	1	5,965	0.02%
2020/01/07	1	22.80	2	22.75	22.80	-1	5,979	-0.02%
2020/01/06	1	22.80	0	0.00	22.75	1	6,084	0.02%
2020/01/03	1.5	22.92	1	22.95	22.95	0.5	6,164	0.01%
2020/01/02	0.5	22.90	1	22.90	22.95	-0.5	6,138	-0.01%
2019/12/31	4	22.89	0	0.00	22.85	4	6,160	0.06%
2019/12/30	3	23.07	0	0.00	23.00	3	6,149	0.05%
2019/12/27	1.5	23.45	0	0.00	23.40	1.5	6,126	0.02%
2019/12/26	1	23.35	2.8	23.34	23.35	-1.8	6,075	-0.03%
2019/12/25	2	23.40	0	0.00	23.30	2	6,186	0.03%
2019/12/24	2	23.20	1	23.35	23.15	1	6,241	0.02%
2019/12/23	0	0.00	34	23.06	23.30	-34	6,235	-0.55%
2019/12/20	4	23.10	0	0.00	22.90	4	6,232	0.06%
2019/12/19	1	23.25	8	23.19	23.20	-7	6,083	-0.12%
2019/12/18	0	0.00	5	23.09	23.25	-5	6,090	-0.08%
2019/12/17	5	22.80	1	22.80	22.90	4	6,143	0.07%
2019/12/16	3	22.92	2	23.00	22.80	1	6,162	0.02%
2019/12/13	0	0.00	2	23.00	22.95	-2	6,266	-0.03%
2019/12/12	2	22.98	1	22.95	22.90	1	6,302	0.02%
2019/12/11	0	0.00	1	22.95	23.00	-1	6,319	-0.02%
2019/12/10	0	0.00	1	22.90	22.90	-1	6,324	-0.02%
2019/12/06	0	0.00	2	23.18	23.20	-2	6,407	-0.03%
2019/12/05	2	23.08	25	23.11	23.05	-23	6,390	-0.36%
2019/12/04	1	22.90	2	23.08	23.20	-1	6,403	-0.02%
2019/12/03	6	23.07	1	23.15	23.15	5	6,432	0.08%
2019/11/29	0	0.00	1	23.05	22.85	-1	6,507	-0.02%
2019/11/28	0	0.00	5	23.11	23.10	-5	6,493	-0.08%
2019/11/27	3	23.20	30	23.10	23.05	-27	6,577	-0.41%
2019/11/25	2	23.33	0	0.00	23.30	2	6,450	0.03%
2019/11/22	0	0.00	7	23.25	23.25	-7	6,551	-0.11%
2019/11/21	5	22.90	0	0.00	23.05	5	6,621	0.08%
2019/11/20	0	0.00	3	23.13	23.15	-3	6,650	-0.05%
2019/11/19	1	23.10	2	23.18	23.25	-1	6,746	-0.01%
2019/11/18	0	0.00	15	23.09	23.15	-15	6,860	-0.22%
2019/11/15	21	22.79	4	22.70	22.80	17	6,899	0.25%
2019/11/14	0	0.00	0.8	22.40	22.40	-0.8	6,960	-0.01%
2019/11/13	0	0.00	2	22.35	22.30	-2	7,091	-0.03%
2019/11/12	3	22.75	0	0.00	22.85	3	7,548	0.04%
2019/11/11	1	22.80	0	0.00	22.90	1	7,841	0.01%
2019/11/06	2	22.73	2	22.75	22.75	0	7,766	0.00%
2019/11/05	11	22.75	2	22.75	22.90	9	7,772	0.12%
2019/11/04	0	0.00	3	22.25	22.40	-3	7,762	-0.04%
2019/11/01	0	0.00	5	22.05	22.05	-5	7,782	-0.06%
2019/10/29	5	22.10	4	22.15	22.10	1	7,970	0.01%
2019/10/28	3	22.17	0	0.00	22.15	3	7,938	0.04%
2019/10/24	28	22.24	0	0.00	22.05	28	7,892	0.35%
2019/10/23	5	22.01	5	22.20	22.15	0	7,802	0.00%
2019/10/22	0	0.00	1	22.00	21.95	-1	7,754	-0.01%
2019/10/21	4	21.80	0	0.00	21.90	4	7,708	0.05%
2019/10/18	1	21.85	0	0.00	21.75	1	7,699	0.01%
2019/10/17	0	0.00	0.1	21.85	21.80	-0.1	7,650	0.00%
2019/10/16	0	0.00	1	21.65	21.70	-1	7,619	-0.01%
2019/10/14	1	21.25	0	0.00	21.30	1	7,612	0.01%
2019/10/08	0	0.00	6	21.88	21.85	-6	7,470	-0.08%
2019/10/07	0	0.00	5	21.75	21.85	-5	7,751	-0.06%
2019/10/04	1	21.70	0	0.00	21.85	1	7,912	0.01%
2019/10/03	0	0.00	2	21.60	21.55	-2	8,029	-0.02%
2019/10/02	0	0.00	1	21.75	21.85	-1	8,042	-0.01%
2019/10/01	1	21.80	0	0.00	21.85	1	8,137	0.01%
2019/09/27	2	21.40	0	0.00	21.40	2	8,093	0.02%
2019/09/25	0	0.00	8	21.88	21.90	-8	8,101	-0.10%
2019/09/24	1	21.85	0	0.00	21.90	1	8,195	0.01%
2019/09/23	1	21.70	10	21.70	21.80	-9	8,214	-0.11%
2019/09/20	0	0.00	1	21.70	21.65	-1	8,432	-0.01%
2019/09/19	10	21.55	0	0.00	21.50	10	8,326	0.12%
2019/09/18	4	21.50	16	21.45	21.45	-12	8,242	-0.15%
2019/09/17	2	21.73	2	21.70	21.75	0	8,090	0.00%
2019/09/12	1	21.95	0	0.00	21.90	1	8,227	0.01%
2019/09/11	4	22.04	1	22.05	21.95	3	8,298	0.04%
2019/09/10	3	21.88	12	21.68	22.00	-9	8,285	-0.11%
2019/09/09	3	21.78	0	0.00	21.80	3	8,272	0.04%
2019/09/06	5	21.70	0	0.00	21.80	5	8,242	0.06%
2019/09/05	3	21.72	5	21.80	21.75	-2	8,186	-0.02%
2019/09/04	6	21.40	0	0.00	21.50	6	8,148	0.07%
2019/09/03	2	21.55	1	21.60	21.55	1	8,087	0.01%
2019/09/02	2	21.50	5	21.55	21.55	-3	8,167	-0.04%
2019/08/30	10	21.40	3	21.35	21.50	7	8,194	0.09%
2019/08/28	1	21.30	1	21.25	21.30	0	8,085	0.00%
2019/08/27	12	21.10	10	21.30	21.30	2	8,182	0.02%
2019/08/26	5	20.75	3	20.75	20.75	2	8,157	0.02%
2019/08/22	0	0.00	15	21.10	21.00	-15	8,052	-0.19%
2019/08/21	2	20.90	0	0.00	20.90	2	8,058	0.02%
2019/08/20	10	20.76	1	20.70	20.70	9	7,918	0.11%
2019/08/19	15	20.92	1	20.85	20.80	14	7,801	0.18%
2019/08/16	8	20.81	0	0.00	20.80	8	7,683	0.10%
2019/08/15	32	20.85	0	0.00	20.65	32	7,504	0.43%
2019/08/14	21	21.81	0	0.00	21.70	21	6,959	0.30%
2019/08/13	4	22.20	0	0.00	22.15	4	6,670	0.06%
2019/08/12	2	22.20	5	22.65	22.50	-3	6,677	-0.04%
2019/08/08	2	22.20	0	0.00	22.35	2	6,822	0.03%
2019/08/07	3	22.10	2	22.10	22.00	1	6,838	0.01%
2019/08/06	10	22.04	0	0.00	22.35	10	6,882	0.15%
2019/08/05	5	22.42	0	0.00	22.40	5	6,793	0.07%
2019/08/02	5	22.84	0	0.00	22.90	5	6,747	0.07%
2019/08/01	1	23.20	0	0.00	23.25	1	6,701	0.01%
2019/07/31	0	0.00	2	23.55	23.30	-2	6,681	-0.03%
2019/07/30	0.3	23.65	0.2	23.65	23.65	0	6,636	0.00%
2019/07/26	2	23.70	0	0.00	23.60	2	6,729	0.03%
2019/07/25	0	0.00	1	23.75	23.70	-1	6,727	-0.01%
2019/07/23	4	23.33	0	0.00	23.30	4	6,679	0.06%
2019/07/22	2	23.55	0	0.00	23.45	2	6,647	0.03%
2019/07/16	4	23.65	0	0.00	23.55	4	6,673	0.06%
2019/07/11	6	23.88	0	0.00	23.65	6	6,810	0.09%
2019/07/10	1	25.45	0	0.00	25.50	1	6,579	0.02%
2019/07/09	0	0.00	1	25.30	25.25	-1	6,430	-0.02%
2019/07/08	0	0.00	1	25.20	25.40	-1	6,351	-0.02%
2019/07/05	1	25.25	0	0.00	25.20	1	6,362	0.02%
2019/07/04	0	0.00	2	25.43	25.50	-2	6,382	-0.03%
2019/07/02	1	25.15	0	0.00	25.20	1	6,345	0.02%
2019/07/01	4	25.19	0	0.00	25.25	4	6,346	0.06%
2019/06/27	1	24.95	3	24.90	25.00	-2	6,284	-0.03%
2019/06/21	0	0.00	15	24.22	24.20	-15	6,585	-0.23%
2019/06/20	0	0.00	1	24.10	24.05	-1	6,529	-0.02%
2019/06/19	0	0.00	7	24.00	24.05	-7	6,481	-0.11%
2019/06/18	0	0.00	1	23.60	23.60	-1	6,416	-0.02%
2019/06/13	10	23.95	0	0.00	23.90	10	6,576	0.15%
2019/06/12	5	24.00	0	0.00	24.00	5	6,722	0.07%
2019/06/11	0	0.00	1	23.80	23.90	-1	6,747	-0.01%
2019/06/10	1	23.55	6	23.58	23.80	-5	6,763	-0.07%
2019/06/06	3	23.03	0	0.00	22.95	3	6,698	0.04%
2019/06/03	12	23.08	0	0.00	23.10	12	6,704	0.18%
2019/05/31	2	23.85	0	0.00	23.80	2	6,520	0.03%
2019/05/30	1	23.60	1	23.75	23.85	0	6,418	0.00%
2019/05/29	1	23.45	0	0.00	23.30	1	6,428	0.02%
2019/05/23	2	23.50	0	0.00	23.60	2	6,505	0.03%
2019/05/17	1	23.75	1	24.05	23.95	0	6,491	0.00%
2019/05/16	11	23.77	12	23.80	23.85	-1	6,493	-0.02%
2019/05/15	5	23.05	0	0.00	22.90	5	6,396	0.08%
2019/05/14	2	23.03	2	23.05	23.10	0	6,416	0.00%
2019/05/13	3	23.33	2	23.25	23.30	1	6,344	0.02%
2019/05/10	6	23.41	0	0.00	23.35	6	6,389	0.09%
2019/05/09	5	23.54	1	23.50	23.45	4	6,367	0.06%
2019/05/08	3	23.73	0	0.00	23.70	3	6,360	0.05%
2019/05/07	2	24.05	1	24.35	24.00	1	6,497	0.02%
2019/05/06	5	23.92	0.3	23.85	23.85	4.7	6,540	0.07%
2019/04/29	0	0.00	1	24.60	24.80	-1	6,520	-0.02%
2019/04/23	2	24.30	0	0.00	24.35	2	6,599	0.03%
2019/04/22	0	0.00	5	24.65	24.60	-5	6,544	-0.08%
2019/04/19	5	24.75	35	24.66	24.65	-30	6,617	-0.45%
2019/04/18	13	24.89	0	0.00	24.50	13	6,851	0.19%
2019/04/17	8	24.77	53	24.72	25.00	-45	6,925	-0.65%
2019/04/16	10	24.35	10	24.25	24.40	0	6,839	0.00%
2019/04/15	2.3	24.41	50	24.40	24.30	-47.7	6,807	-0.70%
2019/04/10	0	0.00	2	24.30	24.20	-2	6,851	-0.03%
2019/04/09	0	0.00	5	24.10	24.20	-5	6,773	-0.07%
2019/04/03	0	0.00	2	24.10	24.15	-2	6,809	-0.03%
2019/04/02	0	0.00	1	23.80	24.00	-1	6,786	-0.01%
2019/04/01	0	0.00	3	23.75	23.70	-3	6,771	-0.04%
2019/03/29	4	23.38	0	0.00	23.45	4	6,682	0.06%
2019/03/28	9	23.54	0	0.00	23.45	9	6,606	0.14%
2019/03/27	12	24.05	0	0.00	23.95	12	6,530	0.18%
2019/03/26	3	24.55	2	24.55	24.60	1	6,412	0.02%
2019/03/25	2	24.00	5	24.45	24.35	-3	6,638	-0.05%
2019/03/20	5	23.90	0	0.00	23.90	5	6,621	0.08%
2019/03/19	2.3	24.06	2	24.03	24.15	0.3	6,616	0.00%
2019/03/15	2	23.40	0	0.00	23.40	2	6,544	0.03%
2019/03/14	1	23.65	0	0.00	23.60	1	6,428	0.02%
2019/03/13	0	0.00	2	23.80	23.75	-2	6,534	-0.03%
2019/03/12	1	23.65	5	23.65	23.65	-4	6,642	-0.06%
2019/03/11	6	23.69	0	0.00	23.65	6	6,712	0.09%
2019/03/08	10	23.58	0	0.00	23.55	10	6,770	0.15%
2019/03/07	20	23.75	0	0.00	23.70	20	6,913	0.29%
2019/03/04	5	23.65	5	23.70	23.70	0	7,462	0.00%
2019/02/27	1	23.65	0	0.00	23.80	1	7,526	0.01%
2019/02/25	2	23.55	0	0.00	23.60	2	7,407	0.03%
2019/02/18	5	23.35	0	0.00	23.25	5	7,794	0.06%
2019/01/28	0	0.00	1	24.10	23.85	-1	8,535	-0.01%
2019/01/25	0	0.00	1	23.00	23.25	-1	8,415	-0.01%
2019/01/22	0	0.00	1	22.70	22.85	-1	8,495	-0.01%
2019/01/16	0	0.00	1	22.75	22.60	-1	8,654	-0.01%
2019/01/15	0	0.00	7	22.66	22.70	-7	8,664	-0.08%
2019/01/11	0	0.00	2	22.60	22.60	-2	8,996	-0.02%
2019/01/10	3	22.37	7	22.43	22.50	-4	8,969	-0.04%
2019/01/09	4	22.08	0	0.00	21.95	4	8,812	0.05%
2019/01/08	3	21.78	0	0.00	21.65	3	8,719	0.03%
2019/01/04	1	21.85	1	22.00	21.80	0	8,870	0.00%
2019/01/03	1	22.30	0	0.00	22.25	1	9,173	0.01%
2019/01/02	5	22.60	5	22.05	22.05	0	9,226	0.00%
2018/12/24	0	0.00	2	22.28	22.00	-2	9,520	-0.02%
2018/12/22	0	0.00	5	22.04	22.05	-5	9,517	-0.05%
2018/12/21	0	0.00	1	22.00	21.80	-1	9,645	-0.01%
2018/12/20	1	21.65	2	21.58	21.70	-1	9,733	-0.01%
2018/12/18	5	21.18	0	0.00	21.00	5	9,647	0.05%
2018/12/17	2	21.85	0	0.00	21.80	2	9,513	0.02%
2018/12/13	1	21.95	0	0.00	21.85	1	9,673	0.01%
2018/12/12	0	0.00	1	22.10	22.05	-1	9,900	-0.01%
2018/12/10	3	21.68	0	0.00	21.60	3	10,204	0.03%
2018/12/07	1	22.30	0	0.00	22.35	1	10,539	0.01%
2018/12/06	3	22.38	1	22.00	21.95	2	10,715	0.02%
2018/12/05	1	23.00	0	0.00	23.00	1	10,733	0.01%
2018/12/04	2	23.03	9	22.99	22.90	-7	10,736	-0.07%
2018/12/03	6	22.74	6	22.84	22.70	0	10,776	0.00%
2018/11/30	0	0.00	4	22.25	22.10	-4	10,851	-0.04%
2018/11/29	1	22.25	2	22.33	22.10	-1	10,777	-0.01%
2018/11/28	0	0.00	1	22.20	22.20	-1	10,706	-0.01%
2018/11/27	15	21.44	5	21.50	21.45	10	10,595	0.09%
2018/11/23	3	21.87	2	21.95	22.00	1	10,627	0.01%
2018/11/22	1	21.90	0	0.00	21.90	1	10,841	0.01%
2018/11/20	18	22.22	2	22.05	22.10	16	10,987	0.15%
2018/11/19	3	22.55	0	0.00	22.55	3	11,034	0.03%
2018/11/15	3	22.27	1	22.55	22.60	2	11,434	0.02%
2018/11/14	16	22.70	2	22.63	22.60	14	11,460	0.12%
2018/11/13	10	23.38	5	23.65	23.35	5	11,254	0.04%
2018/11/12	1	25.60	3	26.15	25.80	-2	11,099	-0.02%
2018/11/09	0	0.00	3	26.00	26.30	-3	11,369	-0.03%
2018/11/02	1	24.80	1	25.10	25.10	0	11,581	0.00%
2018/10/25	0	0.00	5	24.90	24.75	-5	11,604	-0.04%
2018/10/18	0	0.00	1	25.00	24.60	-1	11,539	-0.01%
2018/10/17	1	24.60	0	0.00	24.75	1	11,575	0.01%
2018/10/16	0	0.00	2	24.95	25.05	-2	11,602	-0.02%
2018/10/15	0	0.00	2	24.60	24.10	-2	11,581	-0.02%
2018/10/11	1	23.80	5	24.25	23.80	-4	11,555	-0.03%
2018/10/08	5	26.30	0	0.00	25.95	5	11,195	0.04%
2018/10/05	3	25.20	0	0.00	25.75	3	11,101	0.03%
2018/10/02	0	0.00	1	26.60	26.55	-1	11,233	-0.01%
2018/10/01	1	27.45	0	0.00	26.90	1	11,253	0.01%
2018/09/28	2	27.10	2	27.20	27.40	0	11,293	0.00%
2018/09/27	1	26.50	2	27.10	27.10	-1	11,241	-0.01%
2018/09/20	6	26.82	0	0.00	26.95	6	10,964	0.05%
2018/09/19	0	0.00	0.5	26.95	27.00	-0.5	10,909	0.00%
2018/09/18	18	27.46	20	27.51	27.45	-2	10,838	-0.02%
2018/09/17	6	26.98	10	26.90	26.80	-4	10,658	-0.04%
2018/09/13	7	25.96	2	25.43	25.85	5	10,513	0.05%
2018/09/12	5	27.50	0	0.00	27.00	5	10,219	0.05%
2018/09/11	0	0.00	13	27.30	27.75	-13	10,120	-0.13%
2018/09/10	0	0.00	10	27.24	26.90	-10	10,148	-0.10%
2018/09/07	0	0.00	2.6	27.36	27.20	-2.6	10,171	-0.03%
2018/09/06	0	0.00	15	27.79	27.75	-15	10,126	-0.15%
2018/09/05	0	0.00	2	27.70	27.40	-2	9,991	-0.02%
2018/09/04	0	0.00	4	27.50	27.60	-4	9,943	-0.04%
2018/09/03	1	27.35	12	27.16	27.35	-11	9,977	-0.11%
2018/08/31	0	0.00	6	27.25	27.55	-6	9,997	-0.06%
2018/08/30	2	27.25	0	0.00	27.40	2	9,871	0.02%
2018/08/29	5	26.75	3	26.55	27.05	2	9,710	0.02%
2018/08/28	1	26.85	8	26.95	26.90	-7	9,576	-0.07%
2018/08/27	5	27.21	8	27.26	27.40	-3	9,682	-0.03%
2018/08/24	0	0.00	15	27.06	27.05	-15	9,565	-0.16%
2018/08/23	2	26.80	14	26.69	26.90	-12	9,612	-0.12%
2018/08/22	0	0.00	3	26.18	26.25	-3	9,370	-0.03%
2018/08/21	0	0.00	60	25.87	25.90	-60	9,313	-0.64%
2018/08/20	2	26.18	4	26.05	25.90	-2	9,167	-0.02%
2018/08/17	0	0.00	29.2	25.95	25.90	-29.2	9,209	-0.32%
2018/08/16	0	0.00	53	25.24	25.50	-53	9,012	-0.59%
2018/08/15	1	24.60	4	24.84	25.00	-3	8,794	-0.03%
2018/08/14	0	0.00	2	24.60	24.65	-2	8,484	-0.02%
2018/08/13	1	24.45	28	24.59	24.60	-27	8,542	-0.32%
2018/08/10	0	0.00	1	24.55	24.60	-1	8,531	-0.01%
2018/08/09	0	0.00	10	24.80	24.65	-10	8,570	-0.12%
2018/08/08	0	0.00	10	24.70	24.80	-10	8,713	-0.11%
2018/08/07	2	24.65	2	24.55	24.65	0	8,689	0.00%
2018/08/06	0	0.00	1	24.80	24.80	-1	8,654	-0.01%
2018/08/02	0	0.00	1	24.30	24.40	-1	8,632	-0.01%
2018/07/30	1	24.35	2	24.32	24.40	-1	8,526	-0.01%
2018/07/26	0	0.00	17	24.35	24.50	-17	8,486	-0.20%
2018/07/25	0.3	23.85	0	0.00	23.95	0.3	8,335	0.00%
2018/07/20	0	0.00	12	23.95	24.00	-12	8,116	-0.15%
2018/07/19	1	23.95	2	24.05	24.00	-1	8,108	-0.01%
2018/07/18	0	0.00	2	23.65	23.90	-2	8,044	-0.02%
2018/07/17	2	23.50	0	0.00	23.50	2	7,918	0.03%
2018/07/12	3	22.40	3	22.57	23.10	0	7,832	0.00%
2018/07/11	2	24.20	0	0.00	24.30	2	7,736	0.03%
2018/07/10	10	24.40	0	0.00	24.40	10	7,751	0.13%
2018/07/06	0	0.00	9	23.93	24.00	-9	7,809	-0.12%
2018/07/05	10	24.00	0	0.00	23.70	10	7,763	0.13%
2018/07/04	0	0.00	2	23.90	23.95	-2	7,814	-0.03%
2018/07/02	0	0.00	1	24.05	23.75	-1	7,949	-0.01%
2018/06/29	4	23.63	0	0.00	23.95	4	7,945	0.05%
2018/06/27	1	23.95	1	23.85	24.25	0	7,864	0.00%
2018/06/26	1	23.65	0	0.00	23.75	1	7,971	0.01%
2018/06/21	0	0.00	1	24.95	24.90	-1	7,879	-0.01%
2018/06/20	0	0.00	7	24.61	24.75	-7	7,912	-0.09%
2018/06/15	0	0.00	2	24.60	24.45	-2	7,749	-0.03%
2018/06/14	0	0.00	0	24.10	24.20	0	7,677	0.00%
2018/06/08	0	0.00	6	24.62	24.60	-6	7,559	-0.08%
2018/06/07	8	24.70	2	24.70	24.70	6	7,531	0.08%
2018/06/05	0	0.00	5	24.51	24.65	-5	7,572	-0.07%
2018/06/04	2	24.45	14	24.43	24.50	-12	7,534	-0.16%
2018/06/01	4	24.00	1	24.25	23.90	3	7,368	0.04%
2018/05/31	0	0.00	3	23.95	24.25	-3	7,278	-0.04%
2018/05/30	1	23.70	1	23.85	23.75	0	7,141	0.00%
2018/05/29	3	23.85	15	23.98	24.05	-12	7,165	-0.17%
2018/05/25	1	23.70	7	23.56	23.65	-6	7,132	-0.08%
2018/05/23	0	0.00	1	23.15	23.25	-1	7,064	-0.01%
2018/05/22	1	23.20	0	0.00	23.15	1	7,069	0.01%
2018/05/17	0	0.00	1	23.00	22.90	-1	7,083	-0.01%
2018/05/16	1	22.85	0	0.00	23.05	1	7,047	0.01%
2018/05/14	0	0.00	2	23.15	23.05	-2	7,176	-0.03%
2018/05/11	2	23.08	0	0.00	23.10	2	7,156	0.03%
2018/05/04	0	0.00	4	22.58	22.65	-4	7,310	-0.05%
2018/05/03	1	22.50	0	0.00	22.50	1	7,373	0.01%
2018/04/26	0	0.00	5	22.40	22.25	-5	7,990	-0.06%
2018/04/25	2	22.35	12	22.29	22.40	-10	8,005	-0.12%
2018/04/24	0	0.00	3	22.50	22.45	-3	8,314	-0.04%
2018/04/20	0	0.00	2	22.55	22.65	-2	8,571	-0.02%
2018/04/19	0	0.00	1	22.75	22.80	-1	8,568	-0.01%
2018/04/18	3	22.40	0	0.00	22.50	3	8,646	0.03%
2018/04/17	2	22.40	5	22.50	22.50	-3	8,789	-0.03%
2018/04/16	3	22.63	0	0.00	22.55	3	8,827	0.03%
2018/04/13	8	22.82	5	22.78	22.75	3	8,767	0.03%
2018/04/12	13	22.90	0	0.00	22.95	13	8,711	0.15%
2018/04/11	1	23.10	0	0.00	23.10	1	8,625	0.01%
2018/04/10	6	23.06	0	0.00	23.05	6	8,663	0.07%
2018/04/09	1	23.05	0	0.00	23.05	1	8,713	0.01%
2018/03/30	1	23.10	1	23.20	23.05	0	8,946	0.00%
2018/03/29	1	23.05	0	0.00	23.10	1	8,916	0.01%
2018/03/28	1	23.00	6	23.24	23.30	-5	8,757	-0.06%
2018/03/27	1	23.50	0.8	23.35	23.35	0.2	8,698	0.00%
2018/03/26	5	22.90	0	0.00	23.15	5	8,654	0.06%
2018/03/23	0	0.00	4	23.13	23.05	-4	8,743	-0.05%
2018/03/22	3	23.35	0	0.00	23.40	3	8,794	0.03%
2018/03/20	0	0.00	12	23.25	23.30	-12	8,991	-0.13%
2018/03/16	2	22.85	0	0.00	23.05	2	9,093	0.02%
2018/03/12	5	22.95	0	0.00	22.95	5	8,973	0.06%
2018/03/08	10.5	22.90	0	0.00	22.90	10.5	8,909	0.12%
2018/03/07	2	22.93	3	22.90	22.90	-1	8,869	-0.01%
2018/03/06	0	0.00	0.1	23.00	23.00	-0.1	8,865	0.00%
2018/03/05	6	22.89	0	0.00	22.85	6	9,134	0.07%
2018/03/02	2	23.05	0	0.00	23.10	2	9,083	0.02%
2018/02/27	5	23.44	0	0.00	23.35	5	8,927	0.06%
2018/02/26	3	23.68	0	0.00	23.55	3	8,887	0.03%
2018/02/23	21	23.52	5	23.40	23.55	16	8,807	0.18%
2018/02/12	2	22.50	0	0.00	22.65	2	8,954	0.02%
2018/02/08	5	22.90	0	0.00	22.90	5	9,177	0.05%
2018/02/07	1	22.85	0	0.00	22.80	1	9,245	0.01%
2018/02/06	19	22.53	10	22.40	22.45	9	9,131	0.10%
2018/01/30	1	23.75	16	23.99	23.55	-15	9,389	-0.16%
2018/01/29	5	24.35	9	24.19	24.10	-4	9,310	-0.04%
2018/01/26	0	0.00	5	24.15	24.35	-5	9,200	-0.05%
2018/01/24	0	0.00	10	24.00	24.10	-10	8,976	-0.11%
2018/01/22	20	24.00	7	24.06	24.05	13	8,946	0.15%
2018/01/19	0	0.00	2	23.50	23.60	-2	8,714	-0.02%
2018/01/18	21	23.83	4	23.78	23.75	17	8,662	0.20%
2018/01/16	2	23.20	0.2	23.20	23.30	1.8	8,235	0.02%
2018/01/12	3	23.03	0	0.00	23.20	3	8,349	0.04%
2018/01/11	20	23.02	3	23.05	22.85	17	8,311	0.20%
2018/01/10	0	0.00	15	23.40	23.45	-15	8,202	-0.18%
2018/01/09	0	0.00	2	24.30	24.10	-2	8,141	-0.02%
2018/01/08	0	0.00	7	24.22	24.40	-7	8,215	-0.09%
2018/01/05	2	24.20	0	0.00	24.20	2	8,199	0.02%
2018/01/04	0	0.00	15	24.48	24.40	-15	8,231	-0.18%
2018/01/03	2	24.35	15	24.46	24.40	-13	8,300	-0.16%
2018/01/02	20	24.17	0	0.00	24.25	20	8,168	0.24%