元大高股息 (0056)-日盛-屏東券商分點個股進出

台股 » 個股 » 元大高股息 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

元大高股息

(0056)

可現股當沖

股價
38.32
漲跌
▼0.02
漲幅
-0.05%
成交量
7,165張
產業
上市
3356人加入追蹤

立即追蹤
本地時間:14:30

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

元大高股息 (0056)籌碼相關－日盛-屏東券商分點個股進出

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

日盛-屏東券商分點個股進出
日盛-屏東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
2023/04/07	5.3	28.45	10	28.44	28.43	-4.7	20,709	-0.02%
2023/04/06	56	28.47	58	28.47	28.47	-2	20,739	-0.01%
2023/03/31	0	0.00	8	28.48	28.43	-8	20,527	-0.04%
2023/03/30	0.6	28.25	15	28.28	28.29	-14.4	20,270	-0.07%
2023/03/28	0.2	28.33	10	28.07	28.06	-9.8	20,445	-0.05%
2023/03/27	1	28.24	0	0.00	28.31	1	20,288	0.00%
2023/03/24	3.4	28.22	12	28.24	28.26	-8.7	20,355	-0.04%
2023/03/23	0	0.00	8	28.09	28.12	-8	20,172	-0.04%
2023/03/22	4	28.05	4	28.04	28.05	0	20,077	0.00%
2023/03/21	6	27.86	1	27.85	27.84	5	19,992	0.03%
2023/03/20	61	27.72	60	27.72	27.76	1	20,057	0.00%
2023/03/17	6.2	27.67	2	27.62	27.76	4.2	19,971	0.02%
2023/03/16	9.5	27.52	1	27.47	27.50	8.5	20,002	0.04%
2023/03/15	0.2	27.91	2.2	27.79	27.66	-2	19,828	-0.01%
2023/03/14	4.5	27.71	0	0.00	27.66	4.5	20,028	0.02%
2023/03/13	4.2	27.60	6	27.82	27.93	-1.8	19,940	-0.01%
2023/03/10	14.5	27.91	13	27.89	27.86	1.5	19,434	0.01%
2023/03/09	2	28.38	0	0.00	28.24	2	19,250	0.01%
2023/03/08	7.6	28.24	4	28.23	28.37	3.6	19,260	0.02%
2023/03/07	2	28.29	0	0.00	28.38	2	19,170	0.01%
2023/03/06	3	28.20	7	28.13	28.25	-4	19,336	-0.02%
2023/03/03	0	0.00	10	27.94	27.95	-10	19,265	-0.05%
2023/03/02	6	27.78	3	27.75	27.78	3	19,261	0.02%
2023/03/01	3.1	27.61	3.1	27.55	27.72	0	19,262	0.00%
2023/02/24	3	27.76	8	27.72	27.67	-5	19,252	-0.03%
2023/02/23	2	27.59	15	27.61	27.74	-13	18,853	-0.07%
2023/02/22	9	27.39	3	27.35	27.40	6	18,630	0.03%
2023/02/21	1.1	27.55	5	27.43	27.53	-4	18,676	-0.02%
2023/02/20	1.1	27.35	2	27.32	27.41	-0.9	18,848	0.00%
2023/02/17	3	27.21	10	27.23	27.24	-7	19,228	-0.04%
2023/02/16	0	0.00	3	27.30	27.33	-3	19,710	-0.02%
2023/02/15	0.8	27.15	22	27.07	27.05	-21.2	19,842	-0.11%
2023/02/13	5.2	26.92	1	26.89	26.97	4.2	20,252	0.02%
2023/02/10	8.6	27.04	14	27.04	27.02	-5.4	20,463	-0.03%
2023/02/09	2.2	27.16	1	27.15	27.15	1.2	20,644	0.01%
2023/02/08	4	27.14	6	27.17	27.15	-2	20,772	-0.01%
2023/02/07	3	26.90	3.6	26.94	26.94	-0.6	20,779	0.00%
2023/02/06	4.1	26.87	0	0.00	26.92	4.1	20,807	0.02%
2023/02/03	12.1	26.93	5	27.00	27.00	7.1	20,631	0.03%
2023/02/02	7	26.88	3	26.88	26.99	4	20,588	0.02%
2023/02/01	4	26.66	1	26.67	26.67	3	20,715	0.01%
2023/01/31	0	0.00	8	26.62	26.54	-8	20,789	-0.04%
2023/01/30	5.2	26.46	33.3	26.48	26.53	-28.1	20,925	-0.13%
2023/01/17	1	26.04	4.5	26.05	26.06	-3.5	21,187	-0.02%
2023/01/16	0.6	26.21	0.3	26.04	26.02	0.3	21,491	0.00%
2023/01/13	16	26.01	10	26.00	25.98	6	21,901	0.03%
2023/01/12	2	26.03	4	25.99	25.99	-2	23,355	-0.01%
2023/01/11	0	0.00	1.1	26.10	26.07	-1.1	26,140	0.00%
2023/01/10	1.2	26.03	9	26.02	26.06	-7.8	28,394	-0.03%
2023/01/09	3.3	25.89	4.1	25.89	25.94	-0.8	30,395	0.00%
2023/01/06	0.1	25.62	5.4	25.58	25.66	-5.3	30,737	-0.02%
2023/01/05	6	25.57	0	0.00	25.46	6	31,646	0.02%
2023/01/04	1	25.48	0.1	25.54	25.45	0.9	32,661	0.00%
2023/01/03	0	25.47	0.4	25.49	25.49	-0.3	34,171	0.00%
2022/12/30	0.4	25.46	2.2	25.46	25.40	-1.8	35,174	-0.01%
2022/12/29	5.2	25.18	0	0.00	25.29	5.2	36,105	0.01%
2022/12/28	5.2	25.42	5	25.31	25.38	0.2	37,580	0.00%
2022/12/27	1.4	25.67	2	25.66	25.63	-0.6	39,029	0.00%
2022/12/26	0.1	25.57	1	25.58	25.58	-1	39,495	0.00%
2022/12/23	0.2	25.61	0	0.00	25.60	0.2	40,046	0.00%
2022/12/22	1.4	25.54	0	0.00	25.67	1.4	40,666	0.00%
2022/12/21	2	25.37	1.2	25.35	25.34	0.9	41,902	0.00%
2022/12/20	7.7	25.40	0.5	25.73	25.30	7.2	42,413	0.02%
2022/12/16	1	25.43	4	25.50	25.70	-3	43,959	-0.01%
2022/12/15	1.8	25.72	6	25.69	25.70	-4.2	44,276	-0.01%
2022/12/14	3	25.67	3.1	25.68	25.68	-0.1	44,807	0.00%
2022/12/13	1	25.60	0	0.00	25.53	1	45,119	0.00%
2022/12/12	2.2	25.38	0	0.00	25.50	2.2	45,266	0.00%
2022/12/09	0	0.00	1	25.49	25.51	-1	45,466	0.00%
2022/12/08	14.9	25.31	3	25.34	25.29	11.9	45,414	0.03%
2022/12/07	104.3	25.44	101	25.43	25.44	3.3	45,356	0.01%	大買/大賣/
2022/12/06	9.8	25.71	3	25.75	25.61	6.8	45,095	0.02%
2022/12/05	6	25.77	5	25.81	25.87	1	44,791	0.00%
2022/12/02	6.1	25.75	4	25.72	25.73	2.1	44,678	0.00%
2022/12/01	9	25.83	4	25.88	25.82	5	44,927	0.01%
2022/11/30	1	25.64	12	25.53	25.65	-11	44,924	-0.02%
2022/11/29	7	25.29	0	0.00	25.47	7	45,006	0.02%
2022/11/28	5.2	25.31	1	25.36	25.32	4.2	45,368	0.01%
2022/11/25	3	25.56	3	25.59	25.52	0	45,495	0.00%
2022/11/24	2.2	25.51	6	25.41	25.54	-3.8	45,526	-0.01%
2022/11/23	2	25.25	0	0.00	25.30	2	45,616	0.00%
2022/11/22	2.1	25.09	4	25.12	25.10	-1.9	46,286	0.00%
2022/11/21	8.5	25.26	2	25.26	25.22	6.5	46,210	0.01%
2022/11/18	5.6	25.54	0.3	25.49	25.43	5.4	46,058	0.01%
2022/11/17	3.4	25.38	8	25.46	25.58	-4.6	46,115	-0.01%
2022/11/16	6.1	25.55	9	25.57	25.53	-2.9	46,277	-0.01%
2022/11/15	5.5	25.45	0	0.00	25.55	5.5	46,005	0.01%
2022/11/14	6.3	25.30	7	25.23	25.42	-0.8	45,523	0.00%
2022/11/11	4	24.97	19	25.09	25.00	-15	44,997	-0.03%
2022/11/10	0.8	24.58	0	0.00	24.53	0.8	44,523	0.00%
2022/11/09	20	24.58	1	24.52	24.61	19	44,514	0.04%
2022/11/08	16.6	24.27	1	24.30	24.23	15.6	44,336	0.04%
2022/11/07	5	24.01	8	23.94	24.06	-3	43,972	-0.01%
2022/11/04	12	23.46	0	0.00	23.64	12	43,722	0.03%
2022/11/03	5.9	23.52	1	23.50	23.58	4.9	43,744	0.01%
2022/11/02	3.9	23.66	0	0.00	23.67	3.9	43,687	0.01%
2022/11/01	1.4	23.57	0	0.00	23.55	1.4	43,778	0.00%
2022/10/31	2	23.50	2.9	23.46	23.48	-0.9	43,858	0.00%
2022/10/28	5.8	23.37	1	23.45	23.31	4.8	44,013	0.01%
2022/10/27	10.1	23.55	12	23.48	23.58	-2	43,742	0.00%
2022/10/26	2.1	23.38	0	0.00	23.41	2.1	43,975	0.00%
2022/10/25	23.1	23.44	0	0.00	23.40	23.1	43,675	0.05%
2022/10/24	10.5	23.73	3	23.82	23.69	7.5	43,127	0.02%
2022/10/21	8.7	23.72	1	23.72	23.58	7.7	42,952	0.02%
2022/10/20	37.8	23.53	15	23.45	23.65	22.8	42,434	0.05%
2022/10/19	70	23.85	10	23.98	23.95	60	41,038	0.15%
2022/10/18	100.1	25.84	1	25.82	25.84	99.1	38,264	0.26%
2022/10/17	57.1	25.48	5	25.67	25.77	52.1	36,062	0.14%
2022/10/14	40.1	25.97	3	25.98	25.91	37.1	33,875	0.11%
2022/10/13	13.6	25.59	3	25.83	25.53	10.6	33,319	0.03%
2022/10/12	34.1	25.77	0	0.00	25.82	34.1	32,298	0.11%
2022/10/11	47.7	25.86	4	25.88	25.85	43.7	31,414	0.14%
2022/10/07	34.7	26.34	0	0.00	26.28	34.7	30,057	0.12%
2022/10/06	24.2	26.54	0	0.00	26.57	24.2	29,048	0.08%
2022/10/05	55.1	26.61	3	26.60	26.62	52.1	28,495	0.18%
2022/10/04	35.2	26.20	3	26.21	26.27	32.2	27,349	0.12%
2022/10/03	14.1	25.64	0	0.00	25.67	14.1	25,742	0.05%
2022/09/30	7.1	25.63	0	0.00	25.78	7.1	25,645	0.03%
2022/09/29	12.5	25.91	3.5	25.95	25.81	9	25,407	0.04%
2022/09/28	31	25.96	6	25.99	25.83	25	25,726	0.10%
2022/09/27	28	26.20	1	26.33	26.33	27	24,823	0.11%
2022/09/26	50.3	26.42	3	26.34	26.33	47.3	24,841	0.19%
2022/09/23	10.2	27.08	0	0.00	27.06	10.2	24,343	0.04%
2022/09/22	33.6	27.23	0	0.00	27.17	33.6	24,787	0.14%
2022/09/21	10.8	27.67	0	0.00	27.64	10.8	24,382	0.04%
2022/09/20	2.4	27.97	0	0.00	27.98	2.4	24,002	0.01%
2022/09/19	9.1	28.16	0	0.00	28.06	9.1	23,870	0.04%
2022/09/16	8.4	28.27	0	0.00	28.28	8.4	23,904	0.04%
2022/09/15	1.1	28.58	3	28.61	28.59	-1.9	24,377	-0.01%
2022/09/14	12.2	28.29	0	0.00	28.35	12.2	25,063	0.05%
2022/09/13	2.6	28.71	0	0.00	28.71	2.6	25,067	0.01%
2022/09/12	0.2	28.46	8	28.56	28.56	-7.8	25,899	-0.03%
2022/09/08	1.1	27.86	0	0.00	28.25	1.1	26,541	0.00%
2022/09/07	3.2	27.90	0	0.00	27.90	3.2	27,361	0.01%
2022/09/06	11	28.16	0	0.00	28.08	11	27,108	0.04%
2022/09/05	8	28.02	20	28.16	28.18	-12	27,077	-0.04%
2022/09/02	16	28.20	0	0.00	28.10	16	27,375	0.06%
2022/09/01	27.1	28.41	4	28.40	28.44	23.1	26,958	0.09%
2022/08/31	7	28.59	0	0.00	28.79	7	26,588	0.03%
2022/08/30	2.3	28.48	0	0.00	28.67	2.3	26,330	0.01%
2022/08/29	29.4	28.44	2	28.44	28.45	27.4	26,109	0.10%
2022/08/25	19.1	28.96	0	0.00	28.94	19.1	25,285	0.08%
2022/08/24	10	28.83	0	0.00	28.80	10	25,177	0.04%
2022/08/23	6	28.97	1	28.94	28.93	5	24,848	0.02%
2022/08/22	15.1	29.18	0	0.00	29.25	15.1	24,388	0.06%
2022/08/19	5.1	29.39	4	29.42	29.42	1.1	24,110	0.00%
2022/08/18	3	29.22	0	0.00	29.29	3	24,128	0.01%
2022/08/17	3	29.21	0	0.00	29.28	3	24,037	0.01%
2022/08/15	15	29.22	0	0.00	29.22	15	23,880	0.06%
2022/08/12	2.9	29.25	1.5	29.19	29.30	1.4	23,637	0.01%
2022/08/11	3	29.15	0	0.00	29.12	3	23,814	0.01%
2022/08/10	0.7	28.90	0	0.00	28.81	0.7	23,742	0.00%
2022/08/09	2	28.80	0	0.00	29.07	2	23,654	0.01%
2022/08/08	10.3	28.72	1	28.81	28.87	9.3	23,892	0.04%
2022/08/05	20	28.76	1	28.78	28.87	19	23,904	0.08%
2022/08/04	0.1	28.35	0	0.00	28.43	0.1	24,150	0.00%
2022/08/03	3	28.32	2	28.40	28.44	1	24,195	0.00%
2022/08/02	3	28.36	0	0.00	28.45	3	24,176	0.01%
2022/08/01	8	28.72	0	0.00	28.76	8	24,031	0.03%
2022/07/29	2.2	28.49	1	28.52	28.55	1.2	24,047	0.01%
2022/07/28	5.8	28.23	0	0.00	28.18	5.8	23,873	0.02%
2022/07/27	3.5	28.01	0	0.00	28.25	3.5	23,648	0.01%
2022/07/26	1.9	28.14	0	0.00	28.12	1.9	23,575	0.01%
2022/07/25	0.1	28.21	0	0.00	28.33	0.1	23,450	0.00%
2022/07/22	3.3	28.38	0	0.00	28.40	3.3	23,497	0.01%
2022/07/21	3	28.30	16	28.08	28.38	-13	23,839	-0.05%
2022/07/20	17.6	28.04	0	0.00	28.00	17.6	24,096	0.07%
2022/07/19	20.3	27.51	15	27.39	27.68	5.3	24,748	0.02%
2022/07/18	17	27.22	1	27.43	27.48	16	24,713	0.06%
2022/07/15	34.6	27.15	17	27.09	27.09	17.6	24,487	0.07%
2022/07/14	21.1	26.90	0	0.00	27.18	21.1	24,288	0.09%
2022/07/13	47.1	27.17	0	0.00	27.08	47.1	24,146	0.20%
2022/07/12	14.6	26.60	0	0.00	26.62	14.6	24,016	0.06%
2022/07/11	13.6	27.25	1	27.24	27.25	12.6	23,577	0.05%
2022/07/08	7.5	27.24	4	27.05	27.25	3.5	23,400	0.01%
2022/07/07	4	26.58	0	0.00	26.76	4	23,071	0.02%
2022/07/06	8.1	26.49	0	0.00	26.32	8.1	23,127	0.04%
2022/07/05	5.1	26.71	0	0.00	26.96	5.1	22,663	0.02%
2022/07/04	6	26.58	0	0.00	26.68	6	22,393	0.03%
2022/07/01	12.7	27.33	0	0.00	26.81	12.7	22,566	0.06%
2022/06/30	15.1	27.58	4	27.59	27.56	11.1	21,708	0.05%
2022/06/29	4.3	28.15	2	28.31	28.14	2.3	20,881	0.01%
2022/06/28	3.5	28.50	1	28.45	28.53	2.5	20,578	0.01%
2022/06/27	2	28.66	3	28.71	28.86	-1	20,368	0.00%
2022/06/24	8	28.22	5	28.32	28.10	3	20,147	0.01%
2022/06/23	15.2	28.09	4	28.19	28.05	11.2	20,047	0.06%
2022/06/22	25.9	28.74	0	0.00	28.50	25.9	19,293	0.13%
2022/06/21	2	29.05	27	29.13	29.28	-25	18,528	-0.13%
2022/06/20	39.2	29.15	0	0.00	28.87	39.2	18,308	0.21%
2022/06/17	25.3	29.52	5	29.62	29.62	20.3	17,392	0.12%
2022/06/16	17	30.12	1	29.93	29.94	16	16,622	0.10%
2022/06/15	1	30.45	0	0.00	30.39	1	15,696	0.01%
2022/06/14	21.1	30.28	0	0.00	30.48	21.1	15,602	0.14%
2022/06/13	35.5	30.45	0	0.00	30.51	35.5	15,482	0.23%
2022/06/10	3.8	31.11	0	0.00	31.08	3.8	14,994	0.03%
2022/06/09	1.1	31.33	0	0.00	31.30	1.1	15,011	0.01%
2022/06/08	0	0.00	1	31.60	31.60	-1	14,992	-0.01%
2022/06/07	1	31.35	0	0.00	31.44	1	15,163	0.01%
2022/06/06	0.5	31.38	4.1	31.47	31.48	-3.6	15,209	-0.02%
2022/06/02	2.3	31.44	1	31.37	31.40	1.3	15,616	0.01%
2022/06/01	1	31.40	0	0.00	31.52	1	16,204	0.01%
2022/05/31	0.2	31.30	0	0.00	31.40	0.2	16,408	0.00%
2022/05/30	0.2	31.36	1	31.35	31.43	-0.8	16,672	-0.01%
2022/05/27	1	31.08	2	31.11	31.08	-1	16,766	-0.01%
2022/05/26	2.5	30.85	1	30.99	30.80	1.5	17,092	0.01%
2022/05/24	6	30.76	0	0.00	30.70	6	17,438	0.03%
2022/05/23	0.6	30.82	0	0.00	30.86	0.6	17,461	0.00%
2022/05/20	14	30.75	1	30.78	30.72	13	17,709	0.07%
2022/05/19	16.1	30.55	0	0.00	30.68	16.1	18,026	0.09%
2022/05/18	2	30.90	1.3	30.87	31.01	0.7	17,868	0.00%
2022/05/17	4.6	30.76	1	30.73	30.69	3.6	17,836	0.02%
2022/05/16	5.1	30.60	0	0.00	30.72	5.1	17,947	0.03%
2022/05/13	3	30.74	2	30.77	30.80	1	17,622	0.01%
2022/05/12	9	30.84	0	0.00	30.63	9	17,584	0.05%
2022/05/11	6.6	31.22	0	0.00	31.17	6.6	17,093	0.04%
2022/05/10	7.6	31.29	4	31.37	31.65	3.6	16,798	0.02%
2022/05/09	18.1	31.75	0	0.00	31.57	18.1	16,792	0.11%
2022/05/06	2.3	32.09	1	32.19	32.25	1.3	16,679	0.01%
2022/05/05	2.4	32.50	3	32.56	32.54	-0.6	16,763	0.00%
2022/05/04	2.2	32.10	1	32.30	32.31	1.2	16,949	0.01%
2022/05/03	2.4	31.93	0	0.00	32.09	2.4	17,554	0.01%
2022/04/29	1.2	32.01	1	31.97	32.01	0.2	17,967	0.00%
2022/04/28	5.8	31.51	3	31.61	31.72	2.8	18,539	0.02%
2022/04/27	15.5	31.35	0.9	31.36	31.48	14.6	18,489	0.08%
2022/04/26	7.8	31.95	0	0.00	31.93	7.8	18,167	0.04%
2022/04/25	31.5	32.08	0	0.00	32.03	31.5	18,243	0.17%
2022/04/22	2	32.76	0	0.00	32.78	2	17,463	0.01%
2022/04/21	0	0.00	0.8	32.90	32.90	-0.8	17,770	0.00%
2022/04/20	5.1	32.83	0	0.00	32.83	5.1	17,859	0.03%
2022/04/19	1.6	32.89	1	32.94	32.85	0.6	18,080	0.00%
2022/04/18	9.5	32.69	1	32.70	32.68	8.5	18,217	0.05%
2022/04/15	3.2	32.86	0	0.00	32.90	3.2	18,004	0.02%
2022/04/14	5.4	33.08	0	0.00	33.07	5.4	18,223	0.03%
2022/04/13	0	0.00	3	32.95	33.11	-3	18,347	-0.02%
2022/04/12	11.6	32.65	0	0.00	32.69	11.6	18,315	0.06%
2022/04/11	16.7	32.90	10	33.15	32.81	6.7	17,884	0.04%
2022/04/08	5.6	33.07	2	33.15	33.17	3.6	17,526	0.02%
2022/04/07	15.6	33.07	0	0.00	32.90	15.6	17,428	0.09%
2022/04/06	3.4	33.42	3	33.38	33.47	0.4	16,712	0.00%
2022/04/01	5	33.46	0	0.00	33.55	5	16,657	0.03%
2022/03/31	1	33.61	10	33.66	33.63	-9	16,656	-0.05%
2022/03/30	8.9	33.61	0	0.00	33.70	8.9	16,713	0.05%
2022/03/29	6.1	33.70	6	33.65	33.64	0.1	16,641	0.00%
2022/03/28	11.2	33.55	3	33.65	33.78	8.2	16,634	0.05%
2022/03/25	4.1	33.82	0	0.00	33.81	4.1	16,484	0.03%
2022/03/24	1	33.88	0	0.00	33.96	1	16,660	0.01%
2022/03/23	1	33.92	0	0.00	33.96	1	16,953	0.01%
2022/03/22	0	0.00	4	33.93	33.87	-4	17,380	-0.02%
2022/03/21	0	0.00	3	33.97	33.95	-3	17,417	-0.02%
2022/03/18	3	33.82	0	0.00	33.90	3	17,685	0.02%
2022/03/17	2	34.01	7.2	33.93	34.01	-5.2	17,731	-0.03%
2022/03/16	4	33.54	5	33.88	33.71	-1	17,821	-0.01%
2022/03/15	7.9	33.80	3	34.10	33.78	4.9	17,846	0.03%
2022/03/14	4	34.09	6.5	34.06	34.13	-2.5	18,020	-0.01%
2022/03/11	1	33.89	1	33.90	33.90	0	18,151	0.00%
2022/03/10	5.8	33.88	9.5	33.88	33.89	-3.7	18,239	-0.02%
2022/03/09	3	33.22	6	33.33	33.36	-3	18,168	-0.02%
2022/03/08	13.3	33.04	0.8	33.31	33.00	12.5	18,129	0.07%
2022/03/07	16.1	33.50	3.2	33.50	33.45	12.9	17,675	0.07%
2022/03/04	16.1	34.19	1	34.22	34.04	15.1	17,185	0.09%
2022/03/03	2.3	34.18	3	34.19	34.22	-0.7	17,340	0.00%
2022/03/02	1.4	33.86	4	33.94	33.97	-2.6	17,356	-0.01%
2022/03/01	5	33.76	41.1	33.85	33.88	-36.1	17,209	-0.21%
2022/02/25	10.4	33.31	3	33.33	33.33	7.4	16,965	0.04%
2022/02/24	15	33.40	13	33.20	33.19	2	17,005	0.01%
2022/02/23	0	0.00	6	33.62	33.75	-6	16,824	-0.04%
2022/02/22	21	33.42	0	0.00	33.49	21	16,978	0.12%
2022/02/21	1	33.65	2.9	33.61	33.80	-1.9	17,361	-0.01%
2022/02/18	0	0.00	2	33.44	33.50	-2	17,247	-0.01%
2022/02/17	2	33.29	2.7	33.40	33.34	-0.7	17,551	0.00%
2022/02/16	16.1	33.18	3	33.30	33.27	13.1	17,830	0.07%
2022/02/15	0	0.00	1	33.20	33.10	-1	17,811	-0.01%
2022/02/14	9.2	33.11	0	0.00	33.13	9.2	18,019	0.05%
2022/02/11	8	33.41	2	33.46	33.43	6	18,330	0.03%
2022/02/10	4.5	33.51	2	33.46	33.49	2.5	18,757	0.01%
2022/02/09	0	0.00	4	33.47	33.50	-4	19,206	-0.02%
2022/02/08	9.6	33.22	3	33.22	33.30	6.6	19,190	0.03%
2022/02/07	5	32.62	2	32.72	33.00	3	19,118	0.02%
2022/01/26	3.6	32.45	2	32.48	32.40	1.6	19,021	0.01%
2022/01/25	6	32.30	0	0.00	32.34	6	19,107	0.03%
2022/01/24	3.6	32.50	3	32.64	32.72	0.6	18,760	0.00%
2022/01/21	6.2	32.93	0	0.00	32.84	6.2	18,519	0.03%
2022/01/20	2	33.24	7	33.36	33.36	-5	18,158	-0.03%
2022/01/19	4.2	33.31	5	33.26	33.21	-0.8	18,354	0.00%
2022/01/18	0.1	33.25	3	33.43	33.45	-2.9	18,641	-0.02%
2022/01/17	0	0.00	5	33.21	33.22	-5	18,981	-0.03%
2022/01/14	6.2	32.99	0	0.00	33.15	6.2	21,215	0.03%
2022/01/12	24.3	33.14	2.6	33.17	33.10	21.6	23,373	0.09%
2022/01/11	1.1	33.29	5	33.25	33.20	-3.9	23,638	-0.02%
2022/01/10	3.5	33.19	0	0.00	33.27	3.5	24,258	0.01%
2022/01/07	2	33.15	19	33.17	33.17	-17	24,516	-0.07%
2022/01/06	9.1	33.46	0	0.00	33.41	9.1	24,667	0.04%
2022/01/05	0.2	33.46	3	33.49	33.45	-2.8	25,175	-0.01%
2022/01/04	0	0.00	2	33.45	33.41	-2	26,009	-0.01%
2022/01/03	8.7	33.43	5	33.42	33.42	3.7	26,439	0.01%
2021/12/30	4.5	33.59	0	0.00	33.58	4.5	27,336	0.02%
2021/12/29	0	0.00	3	33.58	33.61	-3	27,867	-0.01%
2021/12/28	0.6	33.50	10	33.54	33.56	-9.4	28,292	-0.03%
2021/12/24	2	33.41	2	33.38	33.29	0	30,113	0.00%
2021/12/23	0	0.00	1	33.36	33.34	-1	30,324	0.00%
2021/12/22	1	33.31	1	33.37	33.30	0	30,997	0.00%
2021/12/21	1.4	33.36	5	33.30	33.36	-3.6	31,128	-0.01%
2021/12/20	0	0.00	9	33.39	33.41	-9	31,224	-0.03%
2021/12/17	0.1	33.40	1	33.40	33.43	-0.9	31,075	0.00%
2021/12/16	3	33.36	2	33.41	33.45	1	30,909	0.00%
2021/12/15	1.1	32.91	0	0.00	33.04	1.1	31,068	0.00%
2021/12/14	2	33.02	0	0.00	32.95	2	31,054	0.01%
2021/12/13	1	33.32	2	33.40	33.33	-1	30,895	0.00%
2021/12/10	0.2	33.34	32	33.30	33.30	-31.8	30,862	-0.10%
2021/12/09	1.2	33.35	2	33.40	33.32	-0.9	30,754	0.00%
2021/12/08	3	33.22	9	33.27	33.18	-6	30,597	-0.02%
2021/12/07	2	32.94	0.1	32.93	33.03	1.9	30,311	0.01%
2021/12/06	2.6	32.77	1.5	32.74	32.86	1.1	30,069	0.00%
2021/12/03	1	32.64	0	0.00	32.65	1	30,302	0.00%
2021/12/02	2	32.45	34	32.44	32.47	-32	30,250	-0.11%
2021/12/01	0.1	32.37	16	32.34	32.50	-15.9	30,420	-0.05%
2021/11/30	1	32.50	3	32.37	32.30	-2	30,392	-0.01%
2021/11/29	17.1	32.02	16	32.21	32.22	1.1	30,384	0.00%
2021/11/26	2.1	32.43	14	32.49	32.35	-11.9	30,133	-0.04%
2021/11/25	3	32.65	8	32.67	32.65	-5	29,905	-0.02%
2021/11/24	2.5	32.62	0.2	32.57	32.61	2.3	29,925	0.01%
2021/11/23	3.6	32.63	11	32.67	32.63	-7.4	29,885	-0.02%
2021/11/22	1	32.97	0	0.00	32.93	1	29,903	0.00%
2021/11/19	1	33.12	3	33.03	32.93	-2	29,833	-0.01%
2021/11/18	4	33.00	18.2	32.95	32.98	-14.2	29,820	-0.05%
2021/11/17	2	32.70	10	32.65	32.71	-8	29,329	-0.03%
2021/11/16	3	32.50	11	32.48	32.59	-8	29,410	-0.03%
2021/11/15	7	32.40	19	32.43	32.43	-12	29,642	-0.04%
2021/11/12	1.2	32.13	1.1	32.20	32.20	0.1	29,635	0.00%
2021/11/11	2	32.23	2	32.39	32.15	0	29,814	0.00%
2021/11/10	6.2	32.48	3	32.46	32.34	3.2	30,295	0.01%
2021/11/09	3.2	32.36	13	32.39	32.35	-9.8	30,107	-0.03%
2021/11/08	10	32.10	22.4	32.31	32.39	-12.4	29,738	-0.04%
2021/11/05	5.5	31.85	4	31.89	31.95	1.5	29,680	0.01%
2021/11/04	6.1	31.91	7	31.94	31.86	-0.9	29,884	0.00%
2021/11/03	3	31.74	0	0.00	31.77	3	29,845	0.01%
2021/11/02	3.5	31.61	2	31.69	31.53	1.5	29,764	0.01%
2021/11/01	8.1	31.57	1	31.52	31.56	7.1	29,464	0.02%
2021/10/29	6	31.32	0	0.00	31.45	6	29,203	0.02%
2021/10/28	5	31.37	1	31.32	31.39	4	29,000	0.01%
2021/10/27	3	31.07	0	0.00	31.15	3	28,924	0.01%
2021/10/26	9	31.04	7	30.96	31.05	2	28,992	0.01%
2021/10/25	40.5	30.81	13	30.78	30.86	27.5	28,743	0.10%
2021/10/22	62.5	30.72	3	30.76	30.84	59.5	28,569	0.21%
2021/10/21	63	32.34	7	32.38	32.40	56	26,495	0.21%
2021/10/20	40.1	32.36	16	32.42	32.37	24.1	25,033	0.10%
2021/10/19	22	32.34	1	32.29	32.40	21	23,996	0.09%
2021/10/18	11.5	32.32	7	32.37	32.36	4.5	23,655	0.02%
2021/10/15	25.1	32.30	0	0.00	32.31	25.1	23,612	0.11%
2021/10/14	9.1	32.17	1	32.30	32.18	8.1	23,569	0.03%
2021/10/13	24.3	32.13	1	32.12	32.17	23.3	23,078	0.10%
2021/10/12	27.2	32.34	4	32.23	32.24	23.2	22,532	0.10%
2021/10/08	27.2	32.56	0	0.00	32.59	27.2	21,746	0.13%
2021/10/07	12.2	32.50	1	32.50	32.57	11.2	21,631	0.05%
2021/10/06	5.3	31.82	0.7	31.89	31.88	4.6	20,959	0.02%
2021/10/05	13.5	31.69	2	31.77	31.96	11.5	20,585	0.06%
2021/10/04	13.2	31.95	0	0.00	31.84	13.2	20,219	0.07%
2021/10/01	10.1	32.32	0	0.00	32.26	10.1	19,474	0.05%
2021/09/30	4.1	32.66	0	0.00	32.77	4.1	18,345	0.02%
2021/09/29	33	32.65	0	0.00	32.70	33	18,174	0.18%
2021/09/28	0.1	33.09	0	0.00	33.08	0.1	17,606	0.00%
2021/09/27	0	0.00	1	33.27	33.30	-1	17,512	-0.01%
2021/09/24	2	33.26	0	0.00	33.30	2	17,887	0.01%
2021/09/23	1	33.10	0	0.00	33.08	1	17,863	0.01%
2021/09/22	12.2	32.83	0	0.00	32.90	12.2	17,894	0.07%
2021/09/17	1	33.43	1	33.41	33.42	0	17,382	0.00%
2021/09/16	0.1	33.32	0	0.00	33.28	0.1	17,370	0.00%
2021/09/15	1	33.30	0	0.00	33.33	1	17,219	0.01%
2021/09/14	6.2	33.40	0	0.00	33.36	6.2	17,241	0.04%
2021/09/10	1	33.09	0	0.00	33.22	1	17,282	0.01%
2021/09/09	0	0.00	0.3	32.86	32.94	-0.3	17,241	0.00%
2021/09/08	4.2	32.83	24	32.83	32.80	-19.8	17,202	-0.12%
2021/09/07	2.1	33.10	1	33.10	33.16	1.1	16,852	0.01%
2021/09/06	2.6	33.19	1	33.27	33.07	1.6	16,790	0.01%
2021/09/03	3	33.21	5	33.21	33.24	-2	16,600	-0.01%
2021/09/02	4.3	33.15	1	33.40	33.16	3.3	16,607	0.02%
2021/09/01	14.2	33.39	1.5	33.36	33.39	12.7	16,552	0.08%
2021/08/31	3.1	33.21	2	33.13	33.38	1.1	16,476	0.01%
2021/08/30	1.6	33.22	4	33.20	33.29	-2.4	16,532	-0.01%
2021/08/27	0	0.00	2	33.09	33.11	-2	16,504	-0.01%
2021/08/26	2	32.83	0	0.00	32.99	2	16,452	0.01%
2021/08/25	12.3	32.91	2	32.96	33.00	10.3	16,281	0.06%
2021/08/24	12	32.74	0	0.00	32.80	12	16,383	0.07%
2021/08/23	6.1	32.80	2.5	32.76	32.88	3.6	16,186	0.02%
2021/08/20	9.4	32.19	3	32.27	32.26	6.4	16,057	0.04%
2021/08/19	17.3	32.50	0	32.62	32.32	17.2	15,784	0.11%
2021/08/18	8.1	32.53	2	32.81	33.07	6.1	15,181	0.04%
2021/08/17	30.4	32.74	3	32.86	32.53	27.4	14,907	0.18%
2021/08/16	19.6	32.89	2	32.83	32.86	17.6	14,707	0.12%
2021/08/13	6.8	33.26	2	33.38	33.27	4.8	14,056	0.03%
2021/08/12	0.2	33.43	0	0.00	33.51	0.2	13,851	0.00%
2021/08/11	35.2	33.53	0	0.00	33.49	35.2	13,905	0.25%
2021/08/10	4.1	33.81	0	0.00	33.79	4.1	13,704	0.03%
2021/08/09	2	34.05	0	0.00	34.10	2	14,439	0.01%
2021/08/06	0	0.00	1	34.24	34.25	-1	14,660	-0.01%
2021/08/05	2.4	34.18	0	0.00	34.20	2.4	15,367	0.02%
2021/08/02	3.3	33.74	3	33.75	34.00	0.3	17,428	0.00%
2021/07/30	5.5	34.02	1	34.16	33.90	4.5	17,250	0.03%
2021/07/29	6	33.93	4	33.92	34.10	2	17,094	0.01%
2021/07/28	13.4	33.49	0	0.00	33.89	13.4	17,359	0.08%
2021/07/27	5	34.08	0	0.00	34.07	5	17,372	0.03%
2021/07/23	2	34.37	5	34.31	34.47	-3	17,212	-0.02%
2021/07/22	1	34.13	3	34.30	34.21	-2	17,183	-0.01%
2021/07/21	23.3	34.11	1.4	34.11	34.13	21.9	16,996	0.13%
2021/07/20	7	34.65	0	0.00	34.56	7	16,353	0.04%
2021/07/19	2	35.05	2	35.11	35.14	0	16,195	0.00%
2021/07/16	6	34.90	0	0.00	35.12	6	16,301	0.04%
2021/07/15	16	34.81	3	34.68	34.98	13	16,244	0.08%
2021/07/14	14.1	34.57	1	34.87	34.48	13.1	16,238	0.08%
2021/07/13	7	35.00	0	0.00	34.85	7	16,009	0.04%
2021/07/12	0	0.00	1	35.10	35.27	-1	15,934	-0.01%
2021/07/09	11.1	35.41	0	0.00	35.44	11.1	15,733	0.07%
2021/07/08	7	35.63	0	0.00	35.80	7	15,796	0.04%
2021/07/07	5.5	35.81	0	0.00	35.61	5.5	15,802	0.03%
2021/07/05	2.3	35.56	2	35.54	35.69	0.3	15,631	0.00%
2021/07/02	3.1	35.12	2	35.17	35.20	1.1	15,550	0.01%
2021/07/01	4.1	35.13	0	0.00	35.00	4.1	15,473	0.03%
2021/06/30	0	0.00	15	34.92	35.00	-15	15,037	-0.10%
2021/06/29	5	34.96	0	0.00	34.80	5	15,029	0.03%
2021/06/28	0	0.00	1	34.85	35.10	-1	15,068	-0.01%
2021/06/25	2	34.85	2	34.83	34.74	0	15,000	0.00%
2021/06/23	4	34.48	2	34.41	34.45	2	15,186	0.01%
2021/06/22	2	34.48	1	34.45	34.43	1	15,168	0.01%
2021/06/21	1.1	34.58	11	34.59	34.55	-9.9	15,124	-0.07%
2021/06/17	1.6	34.62	1	34.62	34.90	0.6	15,116	0.00%
2021/06/16	4	34.63	2	34.76	34.78	2	15,232	0.01%
2021/06/15	7	34.58	0	0.00	34.65	7	15,274	0.05%
2021/06/11	1.3	34.61	0	0.00	34.55	1.3	15,354	0.01%
2021/06/10	2.6	34.47	1	34.49	34.60	1.6	15,462	0.01%
2021/06/09	2	34.42	0	0.00	34.45	2	15,529	0.01%
2021/06/08	1	34.60	6	34.60	34.65	-5	15,624	-0.03%
2021/06/07	6.6	34.54	0	0.00	34.72	6.6	15,739	0.04%
2021/06/04	3	34.81	0	0.00	34.77	3	15,681	0.02%
2021/06/02	5.2	34.94	2	35.01	34.96	3.2	15,809	0.02%
2021/06/01	1.1	34.94	0	0.00	35.06	1.1	15,858	0.01%
2021/05/31	2	34.69	0	0.00	34.75	2	15,721	0.01%
2021/05/28	9	34.53	0	0.00	34.55	9	15,754	0.06%
2021/05/27	0.1	34.28	1	34.13	34.28	-0.9	15,767	-0.01%
2021/05/26	0	34.35	0	0.00	34.32	0	15,811	0.00%
2021/05/25	1.4	34.19	4	34.23	34.34	-2.6	15,861	-0.02%
2021/05/24	1	33.86	6	33.95	34.05	-5	15,943	-0.03%
2021/05/21	6	33.97	0	0.00	34.00	6	15,870	0.04%
2021/05/20	0.4	34.11	5	34.05	33.86	-4.6	15,950	-0.03%
2021/05/18	4	33.56	2	34.01	34.01	2	15,921	0.01%
2021/05/17	10.1	32.57	10	32.74	32.75	0.1	15,879	0.00%
2021/05/14	8	33.76	1.2	33.78	33.65	6.8	14,792	0.05%
2021/05/13	13	33.38	9	33.13	33.40	4	14,460	0.03%
2021/05/12	15.1	33.59	25	32.99	33.50	-10	13,679	-0.07%
2021/05/11	8.8	35.15	1	35.05	34.70	7.8	12,332	0.06%
2021/05/10	0.3	36.04	2	35.84	35.88	-1.7	11,676	-0.01%
2021/05/07	1.1	35.64	18	35.58	35.72	-16.9	11,778	-0.14%
2021/05/06	2.3	35.16	1	35.55	35.30	1.3	11,877	0.01%
2021/05/05	10.4	35.44	2	35.30	35.35	8.4	11,916	0.07%
2021/05/04	4	35.06	1	35.19	35.30	3	11,516	0.03%
2021/05/03	3.1	36.02	0	0.00	35.91	3.1	11,089	0.03%
2021/04/29	1	36.12	5	36.04	36.12	-4	11,039	-0.04%
2021/04/28	2	35.96	0	35.98	35.98	2	11,127	0.02%
2021/04/26	2	35.97	0	0.00	35.99	2	11,527	0.02%
2021/04/22	8.4	35.47	0	0.00	35.40	8.4	11,800	0.07%
2021/04/21	1	35.50	5	35.49	35.53	-4	12,099	-0.03%
2021/04/20	1.1	35.35	0	0.00	35.33	1.1	12,400	0.01%
2021/04/19	1	35.18	0	0.00	35.20	1	12,466	0.01%
2021/04/16	3	34.86	11	34.77	34.94	-8	12,623	-0.06%
2021/04/15	1.1	34.45	10	34.48	34.50	-8.9	12,665	-0.07%
2021/04/14	1	34.19	1	33.93	34.35	0	13,099	0.00%
2021/04/13	2.3	34.66	0.3	34.75	34.47	2	13,191	0.02%
2021/04/12	1.2	34.70	0	0.00	34.69	1.2	13,479	0.01%
2021/04/09	1	34.66	0	0.00	34.70	1	13,634	0.01%
2021/04/08	1	34.75	4	34.74	34.75	-3	13,861	-0.02%
2021/04/07	3.1	34.71	0	0.00	34.71	3.1	13,924	0.02%
2021/04/06	2.2	34.78	0	0.00	34.74	2.2	13,991	0.02%
2021/04/01	2	34.60	0	0.00	34.61	2	14,051	0.01%
2021/03/31	0	0.00	20	34.65	34.63	-20	14,126	-0.14%
2021/03/30	0	0.00	1	34.44	34.60	-1	13,963	-0.01%
2021/03/29	0	0.00	4	34.12	34.34	-4	14,041	-0.03%
2021/03/26	2	33.77	40	33.79	33.80	-38	14,091	-0.27%
2021/03/25	3	33.60	0	0.00	33.66	3	14,089	0.02%
2021/03/24	0	0.00	2	33.60	33.65	-2	14,064	-0.01%
2021/03/23	1.5	33.65	1	33.68	33.66	0.5	14,047	0.00%
2021/03/22	5	33.57	1.2	33.63	33.60	3.8	14,115	0.03%
2021/03/19	4	33.43	2	33.39	33.60	2	14,304	0.01%
2021/03/18	1	33.50	2	33.51	33.53	-1	14,273	-0.01%
2021/03/17	6.5	32.98	4.2	32.98	32.95	2.3	14,394	0.02%
2021/03/16	1	32.95	4	32.99	32.99	-3	14,595	-0.02%
2021/03/15	4	32.70	3	32.68	32.74	1	14,896	0.01%
2021/03/12	0	0.00	10	32.38	32.43	-10	15,119	-0.07%
2021/03/11	1	32.31	0	0.00	32.33	1	15,393	0.01%
2021/03/10	0.6	32.16	2	32.12	32.10	-1.4	15,574	-0.01%
2021/03/09	0	0.00	15	31.99	32.00	-15	15,641	-0.10%
2021/03/08	4	31.93	0	0.00	32.00	4	15,766	0.03%
2021/03/05	2	31.70	0	0.00	31.80	2	15,693	0.01%
2021/03/04	0.2	31.93	0	0.00	31.80	0.2	15,709	0.00%
2021/03/03	1	31.88	0	0.00	31.93	1	15,785	0.01%
2021/03/02	0.5	31.95	1	32.06	31.90	-0.6	15,732	0.00%
2021/02/26	3	31.90	6	31.89	31.90	-3	15,774	-0.02%
2021/02/25	3	31.98	0	0.00	32.01	3	15,760	0.02%
2021/02/24	3.2	31.86	2	31.99	31.80	1.2	15,763	0.01%
2021/02/23	1	31.69	2	31.63	31.80	-1	15,634	-0.01%
2021/02/19	0	0.00	8	31.08	31.12	-8	15,365	-0.05%
2021/02/18	27.3	31.10	25	31.04	31.13	2.3	15,500	0.01%
2021/02/17	4	30.89	2	30.98	31.00	2	15,543	0.01%
2021/02/05	0	0.00	2	30.61	30.55	-2	15,356	-0.01%
2021/02/04	1	30.51	1	30.47	30.51	0	15,473	0.00%
2021/02/03	1	30.53	0	0.00	30.51	1	15,563	0.01%
2021/02/02	0.1	30.49	1	30.56	30.50	-0.9	15,854	-0.01%
2021/02/01	2	30.01	13	30.22	30.25	-11	16,075	-0.07%
2021/01/29	0	30.72	6	30.70	30.26	-6	16,246	-0.04%
2021/01/28	1.1	30.70	0	0.00	30.72	1.1	16,201	0.01%
2021/01/27	0	0.00	1	30.99	30.95	-1	16,259	-0.01%
2021/01/26	0.2	30.70	1	30.85	30.68	-0.8	16,164	-0.01%
2021/01/25	0.1	30.54	3	30.65	30.83	-2.9	16,491	-0.02%
2021/01/22	0	0.00	11.4	30.49	30.53	-11.4	16,841	-0.07%
2021/01/21	9	30.32	0	0.00	30.30	9	17,518	0.05%
2021/01/20	1	30.32	0	0.00	30.25	1	19,146	0.01%
2021/01/19	2	30.74	0	0.00	30.74	2	19,403	0.01%
2021/01/18	1	30.74	3	30.39	30.61	-2	19,634	-0.01%
2021/01/15	5.3	30.94	12	31.02	30.79	-6.7	19,548	-0.03%
2021/01/14	2	30.96	16.1	30.99	30.92	-14.1	19,520	-0.07%
2021/01/13	0	0.00	6	30.56	30.69	-6	19,429	-0.03%
2021/01/12	1	30.59	10	30.48	30.35	-9	19,254	-0.05%
2021/01/11	0	0.00	6	30.52	30.61	-6	19,281	-0.03%
2021/01/08	1	30.44	6	30.39	30.46	-5	19,283	-0.03%
2021/01/07	0	0.00	20	30.11	30.22	-20	19,236	-0.10%
2021/01/06	1.5	30.00	23.5	30.04	30.00	-22	18,861	-0.12%
2021/01/05	0	0.00	23	29.99	30.02	-23	18,702	-0.12%
2021/01/04	2	29.87	5	29.95	29.94	-3	18,639	-0.02%
2020/12/31	2.1	29.79	36	29.99	29.95	-33.9	18,552	-0.18%
2020/12/30	0	0.00	2	29.66	29.78	-2	18,338	-0.01%
2020/12/29	2.1	29.69	0	0.00	29.67	2.1	18,326	0.01%
2020/12/28	0	0.00	4	29.66	29.75	-4	18,329	-0.02%
2020/12/25	0.3	29.55	4	29.52	29.51	-3.7	18,165	-0.02%
2020/12/24	1	29.50	0	0.00	29.48	1	18,085	0.01%
2020/12/23	0.1	29.44	0.3	29.47	29.42	-0.2	18,156	0.00%
2020/12/22	5	29.48	8	29.54	29.43	-3	18,606	-0.02%
2020/12/21	4	29.42	1	29.47	29.60	3	19,258	0.02%
2020/12/18	1	29.60	0	0.00	29.61	1	19,328	0.01%
2020/12/17	8.3	29.62	0	0.00	29.66	8.3	19,561	0.04%
2020/12/16	1	29.61	1	29.63	29.80	0	19,561	0.00%
2020/12/15	4	29.57	0	0.00	29.51	4	19,488	0.02%
2020/12/14	2	29.85	1	29.82	29.82	1	19,302	0.01%
2020/12/11	1	29.83	17	29.89	29.81	-16	19,359	-0.08%
2020/12/10	6.1	29.93	16	30.02	29.94	-9.9	19,265	-0.05%
2020/12/09	7	30.04	53	30.06	30.14	-46	19,097	-0.24%
2020/12/08	1	29.90	71	29.89	29.90	-70	18,695	-0.37%
2020/12/07	0.1	29.80	36	29.80	29.85	-35.9	18,414	-0.19%
2020/12/04	5	29.58	6	29.62	29.68	-1	18,251	-0.01%
2020/12/03	6	29.46	1	29.47	29.45	5	18,137	0.03%
2020/12/02	1	29.40	2	29.45	29.44	-1	18,138	-0.01%
2020/12/01	3	29.34	1	29.22	29.35	2	18,131	0.01%
2020/11/30	1	29.41	13	29.41	29.35	-12	18,213	-0.07%
2020/11/27	3.4	29.26	1	29.24	29.32	2.4	18,098	0.01%
2020/11/26	1	29.12	0	0.00	29.15	1	18,010	0.01%
2020/11/25	6.1	29.06	0	0.00	29.01	6.1	18,006	0.03%
2020/11/24	11	29.17	0	0.00	29.11	11	17,904	0.06%
2020/11/23	2	29.12	1	28.93	29.14	1	17,841	0.01%
2020/11/20	12	28.87	4	28.86	28.88	8	17,893	0.04%
2020/11/19	11	28.87	0	0.00	28.86	11	18,118	0.06%
2020/11/18	2	28.87	11	28.89	28.90	-9	18,250	-0.05%
2020/11/17	2	28.84	10	28.87	28.81	-8	18,455	-0.04%
2020/11/16	5	28.76	2	28.79	28.80	3	19,178	0.02%
2020/11/13	12	28.40	0	0.00	28.53	12	18,963	0.06%
2020/11/12	2	28.47	0	0.00	28.40	2	18,920	0.01%
2020/11/11	2	28.48	21	28.49	28.50	-19	18,920	-0.10%
2020/11/10	10	28.33	10	28.37	28.29	0	18,893	0.00%
2020/11/09	34.1	28.44	2	28.44	28.40	32.1	18,592	0.17%
2020/11/06	3.3	28.18	1.1	28.17	28.19	2.2	18,420	0.01%
2020/11/05	1	28.15	0	0.00	28.12	1	18,259	0.01%
2020/11/04	8	28.02	0	0.00	28.05	8	18,240	0.04%
2020/11/03	5	27.93	1	27.93	28.01	4	18,058	0.02%
2020/11/02	14.1	27.71	3	27.65	27.72	11.1	17,951	0.06%
2020/10/30	61.1	27.85	0	0.00	27.80	61.1	17,737	0.34%
2020/10/29	30.6	27.94	0.7	28.10	27.98	29.9	17,214	0.17%
2020/10/28	53	28.28	3	28.24	28.19	50	16,451	0.30%
2020/10/27	19	29.66	2	29.65	29.69	17	14,985	0.11%
2020/10/26	8	29.68	2	29.67	29.69	6	14,571	0.04%
2020/10/23	32	29.63	0	0.00	29.63	32	14,243	0.22%
2020/10/22	31.1	29.54	5	29.54	29.59	26.1	14,252	0.18%
2020/10/21	4	29.64	1	29.67	29.59	3	14,117	0.02%
2020/10/20	13	29.60	0	0.00	29.64	13	13,965	0.09%
2020/10/19	4	29.62	0	0.00	29.64	4	14,347	0.03%
2020/10/16	13	29.62	0	0.00	29.56	13	14,557	0.09%
2020/10/14	6	29.75	1	29.74	29.74	5	14,485	0.03%
2020/10/13	2	29.70	1	29.67	29.71	1	14,504	0.01%
2020/10/12	6	29.75	5	29.85	29.74	1	14,442	0.01%
2020/10/08	2	29.72	0	0.00	29.76	2	14,174	0.01%
2020/10/07	4	29.64	0	0.00	29.65	4	14,166	0.03%
2020/10/06	4.1	29.64	0	0.00	29.68	4.1	14,217	0.03%
2020/10/05	2	29.45	1	29.42	29.45	1	14,385	0.01%
2020/09/30	3.1	29.50	2	29.50	29.48	1.1	14,532	0.01%
2020/09/29	2.1	29.50	0	0.00	29.40	2.1	15,005	0.01%
2020/09/28	1	29.32	2	29.21	29.38	-1	15,348	-0.01%
2020/09/25	17	28.97	0	0.00	28.90	17	15,839	0.11%
2020/09/24	20	29.10	2	29.19	29.06	18	15,657	0.11%
2020/09/23	14	29.68	0	0.00	29.70	14	15,278	0.09%
2020/09/22	12	29.73	1	29.86	29.80	11	15,424	0.07%
2020/09/18	0	0.00	1	30.14	30.20	-1	15,272	-0.01%
2020/09/17	2	30.18	0	0.00	30.23	2	15,304	0.01%
2020/09/16	5	30.21	1	30.26	30.25	4	15,278	0.03%
2020/09/15	0	0.00	1	30.17	30.10	-1	15,251	-0.01%
2020/09/14	1	29.87	0	0.00	29.98	1	15,378	0.01%
2020/09/11	1	29.75	0	0.00	29.75	1	15,516	0.01%
2020/09/10	8	29.86	0	0.00	29.85	8	15,677	0.05%
2020/09/09	5	29.62	0	0.00	29.85	5	15,903	0.03%
2020/09/08	21.1	29.90	1	30.00	29.97	20.1	15,932	0.13%
2020/09/07	7.1	29.96	0	0.00	29.96	7.1	16,173	0.04%
2020/09/04	13	30.05	0	0.00	30.09	13	16,345	0.08%
2020/09/03	0	0.00	2	30.26	30.25	-2	16,346	-0.01%
2020/09/02	10	30.10	3	30.16	30.14	7	16,374	0.04%
2020/09/01	4.1	30.07	1	30.00	30.06	3.1	16,665	0.02%
2020/08/31	0.4	30.21	2	30.19	30.16	-1.6	16,971	-0.01%
2020/08/27	2	30.39	1	30.44	30.33	1	17,715	0.01%
2020/08/26	24.2	30.28	0	0.00	30.43	24.2	17,808	0.14%
2020/08/25	2	30.39	0	0.00	30.44	2	17,900	0.01%
2020/08/24	1	30.07	1	30.08	30.14	0	17,717	0.00%
2020/08/21	8	29.99	2	30.07	30.11	6	17,747	0.03%
2020/08/20	28	29.84	3	29.71	29.79	25	17,584	0.14%
2020/08/19	2	30.81	6	31.04	30.77	-4	17,106	-0.02%
2020/08/17	5	30.94	2	30.93	30.96	3	17,405	0.02%
2020/08/14	0	0.00	6	30.63	30.63	-6	17,515	-0.03%
2020/08/13	2.5	30.33	0	0.00	30.32	2.5	17,551	0.01%
2020/08/11	4	30.48	0	0.00	30.35	4	17,800	0.02%
2020/08/10	4	30.58	0	0.00	30.60	4	17,852	0.02%
2020/08/07	2	30.70	2	30.69	30.65	0	17,963	0.00%
2020/08/06	0	0.00	22	30.73	30.70	-22	18,123	-0.12%
2020/08/05	5	30.62	5	30.55	30.62	0	18,150	0.00%
2020/08/04	0	0.00	2	30.08	30.17	-2	18,066	-0.01%
2020/07/31	0	0.00	5	30.17	30.24	-5	18,362	-0.03%
2020/07/30	1	29.74	5	29.75	29.99	-4	18,199	-0.02%
2020/07/29	3	29.67	2	29.72	29.62	1	18,290	0.01%
2020/07/28	4	29.65	2	29.66	29.46	2	18,589	0.01%
2020/07/27	16	29.82	2	29.84	29.84	14	18,958	0.07%
2020/07/24	4	29.88	5	30.10	29.85	-1	19,177	-0.01%
2020/07/23	1	30.04	93	30.14	30.17	-92	19,226	-0.48%
2020/07/22	0	0.00	40	29.93	29.97	-40	19,001	-0.21%
2020/07/21	1.2	29.72	5	29.82	29.84	-3.8	18,618	-0.02%
2020/07/20	1.6	29.55	10	29.56	29.55	-8.4	18,471	-0.05%
2020/07/17	0	0.00	18	29.71	29.59	-18	18,517	-0.10%
2020/07/16	0	0.00	1	29.64	29.63	-1	18,912	-0.01%
2020/07/14	6	29.62	0	0.00	29.58	6	19,474	0.03%
2020/07/13	1	29.66	2	29.66	29.65	-1	19,664	-0.01%
2020/07/10	3	29.55	12	29.50	29.52	-9	20,111	-0.04%
2020/07/09	1	29.89	2	29.90	29.74	-1	20,149	0.00%
2020/07/08	0.5	29.70	4	29.72	29.72	-3.5	20,104	-0.02%
2020/07/07	19	29.56	15	29.50	29.43	4	19,758	0.02%
2020/07/06	29	29.72	31.6	29.73	29.83	-2.6	19,831	-0.01%
2020/07/03	10	29.33	7	29.34	29.33	3	19,848	0.02%
2020/07/02	1	29.00	15	29.00	29.09	-14	19,919	-0.07%
2020/07/01	10	28.88	7	28.90	28.79	3	19,835	0.02%
2020/06/30	0	0.00	1	28.54	28.56	-1	19,720	-0.01%
2020/06/29	9	28.46	7	28.49	28.51	2	19,944	0.01%
2020/06/24	15	28.56	5	28.56	28.54	10	20,125	0.05%
2020/06/23	0	0.00	38	28.60	28.54	-38	20,752	-0.18%
2020/06/22	7	28.47	1	28.46	28.48	6	21,173	0.03%
2020/06/19	0	0.00	4	28.67	28.56	-4	21,935	-0.02%
2020/06/18	1	28.45	0	0.00	28.55	1	22,217	0.00%
2020/06/17	12	28.40	3	28.45	28.46	9	22,778	0.04%
2020/06/16	2	28.34	13	28.39	28.45	-11	23,966	-0.05%
2020/06/15	15	28.20	3	28.26	28.13	12	25,896	0.05%
2020/06/12	9	28.04	21	28.02	28.29	-12	26,870	-0.04%
2020/06/11	19	28.67	7	28.70	28.43	12	28,066	0.04%
2020/06/10	1	28.80	7	28.81	28.86	-6	29,208	-0.02%
2020/06/09	11	28.89	5.3	28.89	28.84	5.7	31,585	0.02%
2020/06/08	2	28.88	13	28.90	28.88	-11	33,932	-0.03%
2020/06/05	2	28.82	8	28.78	28.80	-6	34,209	-0.02%
2020/06/04	2	28.64	29	28.67	28.67	-27	34,954	-0.08%
2020/06/03	10	28.43	14	28.49	28.48	-4	36,194	-0.01%
2020/06/02	6	28.19	7	28.21	28.17	-1	36,074	0.00%
2020/06/01	14	28.00	0	0.00	28.05	14	36,099	0.04%
2020/05/29	1	27.80	4	27.76	27.86	-3	36,125	-0.01%
2020/05/28	21	27.93	26	27.99	27.90	-5	36,417	-0.01%
2020/05/27	19	27.88	5	27.90	27.85	14	36,930	0.04%
2020/05/26	1	27.85	9	27.80	27.82	-8	37,686	-0.02%
2020/05/25	2	27.33	0	0.00	27.50	2	37,769	0.01%
2020/05/22	9	27.51	7	27.51	27.45	2	37,724	0.01%
2020/05/21	3	27.63	0	0.00	27.63	3	37,673	0.01%
2020/05/20	7	27.51	37	27.49	27.48	-30	37,414	-0.08%
2020/05/19	0	0.00	3	27.38	27.43	-3	37,371	-0.01%
2020/05/18	2	27.23	0	0.00	27.25	2	37,373	0.01%
2020/05/15	1	27.40	22	27.59	27.43	-21	37,286	-0.06%
2020/05/14	40	27.50	19	27.55	27.48	21	37,309	0.06%
2020/05/13	22	27.55	9	27.56	27.75	13	37,221	0.03%
2020/05/11	2	27.67	2	27.63	27.66	0	37,225	0.00%
2020/05/08	2	27.52	41	27.52	27.50	-39	37,125	-0.11%
2020/05/07	2	27.42	35	27.47	27.40	-33	37,179	-0.09%
2020/05/06	14	27.29	1	27.21	27.32	13	37,098	0.04%
2020/05/05	2	27.26	1	27.27	27.33	1	37,146	0.00%
2020/05/04	10	26.91	5	26.91	27.09	5	37,105	0.01%
2020/04/30	7	27.36	19	27.37	27.46	-12	36,925	-0.03%
2020/04/29	18	27.06	3	27.07	27.07	15	37,079	0.04%
2020/04/28	4	26.87	9	26.91	26.91	-5	37,392	-0.01%
2020/04/27	1	26.72	36	26.63	26.79	-35	39,171	-0.09%
2020/04/24	11	26.37	1	26.32	26.33	10	38,889	0.03%
2020/04/23	1	26.30	19	26.48	26.34	-18	38,981	-0.05%
2020/04/22	26	25.77	43	25.91	26.23	-17	38,900	-0.04%
2020/04/21	4.1	26.22	26	26.42	26.10	-21.9	38,703	-0.06%
2020/04/20	1	26.54	2	26.50	26.60	-1	38,276	0.00%
2020/04/17	33	26.72	3	26.61	26.50	30	38,143	0.08%
2020/04/16	32	26.39	0	0.00	26.44	32	37,641	0.09%
2020/04/15	46	26.35	16	26.41	26.47	30	37,489	0.08%
2020/04/14	13	25.99	17	25.85	26.05	-4	37,155	-0.01%
2020/04/13	11	25.68	9	25.67	25.68	2	37,244	0.01%
2020/04/09	20.6	25.75	9	25.69	25.65	11.6	37,221	0.03%
2020/04/08	12	25.58	26.1	25.59	25.77	-14.1	36,867	-0.04%
2020/04/07	9	25.25	19	25.20	25.22	-10	36,353	-0.03%
2020/04/06	4	24.68	10	24.73	24.84	-6	36,110	-0.02%
2020/04/01	7	24.49	0	0.00	24.52	7	35,797	0.02%
2020/03/31	7	24.54	2	24.52	24.49	5	35,582	0.01%
2020/03/30	7	24.07	7	24.19	24.32	0	35,350	0.00%
2020/03/27	4	24.62	10	24.68	24.35	-6	35,016	-0.02%
2020/03/26	7	24.04	4	24.09	24.26	3	34,321	0.01%
2020/03/25	20	24.20	11	24.26	24.09	9	33,888	0.03%
2020/03/24	10	23.37	15	23.39	23.38	-5	33,068	-0.02%
2020/03/23	29	22.52	0.1	22.54	22.49	28.9	32,600	0.09%
2020/03/20	37	23.14	21	23.01	23.28	16	31,861	0.05%
2020/03/19	55	21.99	7	21.87	21.85	48	30,566	0.16%
2020/03/18	59.6	23.58	5	23.53	23.29	54.6	28,445	0.19%
2020/03/17	75.3	23.69	5	23.90	23.67	70.3	27,264	0.26%
2020/03/16	27	24.71	7	24.82	24.41	20	25,639	0.08%
2020/03/13	87	24.33	3	24.39	25.29	84	24,153	0.35%
2020/03/12	163	26.09	1	26.01	25.93	162	21,637	0.75%	大買/鉅額交易
2020/03/11	30	27.16	2	27.33	26.97	28	19,241	0.15%
2020/03/10	39	26.86	3	27.11	27.25	36	18,794	0.19%
2020/03/09	67	27.34	0	0.00	27.25	67	17,707	0.38%
2020/03/06	12	27.85	0	0.00	27.88	12	16,214	0.07%
2020/03/05	7	28.05	1	28.09	28.10	6	16,065	0.04%
2020/03/04	18	27.80	0	0.00	27.86	18	16,235	0.11%
2020/03/03	9.2	28.02	7	28.05	27.93	2.2	15,926	0.01%
2020/03/02	19	27.63	0	0.00	27.75	19	15,541	0.12%
2020/02/27	21	27.95	0	0.00	27.90	21	14,821	0.14%
2020/02/26	3.1	28.33	3	28.46	28.30	0.1	13,985	0.00%
2020/02/25	8	28.58	11	28.50	28.67	-3	13,480	-0.02%
2020/02/24	1	28.60	10	28.64	28.70	-9	13,484	-0.07%
2020/02/21	2.1	28.88	2	28.88	28.90	0.1	13,361	0.00%
2020/02/20	0	0.00	2	29.02	28.93	-2	13,388	-0.01%
2020/02/19	3	28.80	8	28.95	28.96	-5	13,416	-0.04%
2020/02/18	1	28.77	0	0.00	28.80	1	13,342	0.01%
2020/02/17	1	28.75	0	0.00	28.80	1	13,204	0.01%
2020/02/14	16	28.75	15	28.64	28.79	1	13,043	0.01%
2020/02/13	1	28.64	0	0.00	28.64	1	12,980	0.01%
2020/02/12	0	0.00	2	28.53	28.56	-2	13,444	-0.01%
2020/02/11	2	28.30	8	28.30	28.34	-6	13,351	-0.04%
2020/02/10	16	28.01	2	27.94	28.14	14	13,445	0.10%
2020/02/06	2	28.24	2	28.31	28.44	0	13,474	0.00%
2020/02/05	2	28.09	5	28.12	28.08	-3	13,426	-0.02%
2020/02/04	3	28.00	2	27.98	28.12	1	13,381	0.01%
2020/02/03	18	27.27	5	27.10	27.74	13	13,397	0.10%
2020/01/31	13.5	27.91	1	27.71	27.92	12.5	12,821	0.10%
2020/01/30	66	27.75	0	0.00	27.70	66	12,492	0.53%
2020/01/20	0	0.00	24	29.20	29.19	-24	10,664	-0.23%
2020/01/17	0.3	29.19	2	29.14	29.16	-1.7	10,913	-0.02%
2020/01/15	1	29.03	1	29.06	29.01	0	12,641	0.00%
2020/01/14	8	28.99	2	29.02	29.02	6	13,051	0.05%
2020/01/13	0	0.00	1	28.85	28.84	-1	13,473	-0.01%
2020/01/10	0	0.00	1	28.71	28.69	-1	13,569	-0.01%
2020/01/09	1	28.76	1	28.70	28.70	0	13,606	0.00%
2020/01/08	3.1	28.57	2	28.50	28.50	1.1	13,583	0.01%
2020/01/07	4	28.58	1	28.68	28.69	3	13,478	0.02%
2020/01/06	5	28.97	1	29.03	28.96	4	13,221	0.03%
2020/01/03	2	29.12	1	29.16	29.18	1	13,373	0.01%
2019/12/31	1.1	29.00	0	0.00	28.97	1.1	13,889	0.01%
2019/12/30	1	28.99	3	29.00	29.00	-2	13,762	-0.01%
2019/12/27	2	28.91	5	28.91	28.90	-3	13,551	-0.02%
2019/12/26	1	28.86	0	0.00	28.86	1	13,505	0.01%
2019/12/25	2	28.82	0	0.00	28.83	2	13,511	0.01%
2019/12/24	2	28.73	0	0.00	28.74	2	13,535	0.01%
2019/12/20	1	28.80	12	28.74	28.80	-11	13,527	-0.08%
2019/12/18	6	28.75	1	28.77	28.77	5	13,651	0.04%
2019/12/17	11	28.66	0	0.00	28.71	11	13,549	0.08%
2019/12/10	3	28.19	2	28.14	28.14	1	13,446	0.01%
2019/12/09	4	28.22	0	0.00	28.21	4	13,528	0.03%
2019/12/06	0	0.00	2	28.17	28.13	-2	13,516	-0.01%
2019/12/05	0	0.00	20	28.03	28.03	-20	13,450	-0.15%
2019/12/04	8	27.86	0	0.00	27.88	8	13,511	0.06%
2019/12/03	3	27.84	0	0.00	27.92	3	13,692	0.02%
2019/12/02	4	27.56	1	27.57	27.65	3	13,797	0.02%
2019/11/29	9	27.85	6	27.88	27.75	3	13,635	0.02%
2019/11/28	1	28.03	0	0.00	28.03	1	13,452	0.01%
2019/11/27	0	0.00	2.2	28.04	28.04	-2.2	13,666	-0.02%
2019/11/26	6	28.06	0	0.00	28.06	6	13,631	0.04%
2019/11/25	1	28.00	2	28.00	27.99	-1	13,586	-0.01%
2019/11/21	2	27.93	0	0.00	28.00	2	13,703	0.01%
2019/11/20	1	28.10	0	0.00	28.09	1	13,558	0.01%
2019/11/19	0	0.00	10	28.06	28.14	-10	13,536	-0.07%
2019/11/18	0	0.00	4	28.03	28.05	-4	13,457	-0.03%
2019/11/15	2	27.84	0	0.00	27.88	2	13,347	0.01%
2019/11/14	7	27.81	5	27.80	27.83	2	13,300	0.02%
2019/11/12	1	27.71	0	0.00	27.74	1	13,309	0.01%
2019/11/11	11.2	27.62	4	27.54	27.50	7.2	13,273	0.05%
2019/11/08	15	27.87	1	27.85	27.88	14	12,640	0.11%
2019/11/07	12	27.87	2	27.75	27.80	10	12,608	0.08%
2019/11/06	6	27.92	1	28.00	27.93	5	12,524	0.04%
2019/11/05	5	28.00	10	27.99	28.03	-5	12,445	-0.04%
2019/11/04	1	27.75	12	27.76	27.84	-11	12,571	-0.09%
2019/11/01	4	27.59	0	0.00	27.63	4	12,668	0.03%
2019/10/31	15	27.65	0	0.00	27.58	15	12,802	0.12%
2019/10/30	1	27.64	3.3	27.61	27.65	-2.3	12,593	-0.02%
2019/10/29	14	27.63	4	27.72	27.62	10	12,476	0.08%
2019/10/28	4	27.70	27	27.70	27.70	-23	12,149	-0.19%
2019/10/25	9	27.63	1	27.65	27.60	8	11,944	0.07%
2019/10/24	16	27.61	0.1	27.83	27.65	15.9	11,625	0.14%
2019/10/23	71	27.46	0.3	27.90	27.54	70.7	11,355	0.62%
2019/10/22	38	29.01	17	29.00	29.03	21	9,885	0.21%
2019/10/21	5	28.94	27.3	28.92	28.95	-22.3	9,478	-0.24%
2019/10/18	2	28.80	1	28.81	28.82	1	8,991	0.01%
2019/10/17	14	28.51	7.3	28.62	28.70	6.7	8,831	0.08%
2019/10/16	1	28.49	8	28.50	28.51	-7	8,735	-0.08%
2019/10/15	23	28.52	1	28.47	28.45	22	8,666	0.25%
2019/10/14	1	28.53	2	28.52	28.52	-1	8,593	-0.01%
2019/10/09	5	28.32	0	0.00	28.28	5	8,581	0.06%
2019/10/08	1	28.45	2	28.49	28.44	-1	8,493	-0.01%
2019/10/07	4.1	28.42	1	28.43	28.42	3.1	8,511	0.04%
2019/10/04	2	28.18	0	0.00	28.14	2	7,917	0.03%
2019/10/02	1	28.11	0	0.00	28.17	1	7,930	0.01%
2019/10/01	0	0.00	1	28.05	28.18	-1	8,004	-0.01%
2019/09/27	1	27.88	1	27.86	27.88	0	7,986	0.00%
2019/09/24	0	0.00	7	28.29	28.33	-7	8,100	-0.09%
2019/09/23	0	0.00	4	28.11	28.12	-4	8,000	-0.05%
2019/09/20	1	27.99	10	27.98	27.98	-9	7,850	-0.11%
2019/09/19	13	27.98	1	28.05	27.97	12	7,861	0.15%
2019/09/18	0	0.00	1	28.02	28.05	-1	7,862	-0.01%
2019/09/17	0	0.00	1	28.00	28.00	-1	7,859	-0.01%
2019/09/16	1	27.97	11	27.95	27.94	-10	7,809	-0.13%
2019/09/12	1	27.93	2	27.96	27.92	-1	7,861	-0.01%
2019/09/11	3	27.80	3	27.85	27.81	0	7,833	0.00%
2019/09/10	2	27.73	1	27.74	27.74	1	7,725	0.01%
2019/09/09	0	0.00	1	27.76	27.77	-1	7,727	-0.01%
2019/09/06	0	0.00	4	27.83	27.83	-4	7,701	-0.05%
2019/09/05	4	27.74	6	27.70	27.71	-2	7,572	-0.03%
2019/09/04	0	0.00	2	27.47	27.54	-2	7,409	-0.03%
2019/09/03	0	0.00	17	27.42	27.40	-17	7,314	-0.23%
2019/09/02	0	0.00	6	27.40	27.44	-6	7,237	-0.08%
2019/08/30	0	0.00	14	27.21	27.25	-14	7,220	-0.19%
2019/08/27	4	26.93	2	26.98	26.96	2	7,234	0.03%
2019/08/26	8	26.86	0	0.00	26.88	8	7,350	0.11%
2019/08/19	0	0.00	2	27.07	27.03	-2	8,017	-0.02%
2019/08/16	2	26.94	2	26.93	26.95	0	8,497	0.00%
2019/08/15	4	26.71	0	0.00	26.82	4	8,632	0.05%
2019/08/14	3	26.95	2	26.96	26.93	1	8,821	0.01%
2019/08/13	3	26.72	0	0.00	26.76	3	9,037	0.03%
2019/08/12	2	26.83	0	0.00	26.90	2	9,379	0.02%
2019/08/08	2	26.55	0	0.00	26.56	2	9,580	0.02%
2019/08/07	8	26.49	0	0.00	26.43	8	9,640	0.08%
2019/08/06	17	26.23	0	0.00	26.52	17	9,836	0.17%
2019/08/05	3	26.73	8	26.66	26.60	-5	9,910	-0.05%
2019/08/02	7	26.90	2	26.83	26.85	5	9,881	0.05%
2019/08/01	4	27.13	0	0.00	27.10	4	9,867	0.04%
2019/07/30	4	27.37	0	0.00	27.29	4	9,832	0.04%
2019/07/26	5	27.40	12	27.40	27.40	-7	10,002	-0.07%
2019/07/25	0	0.00	3	27.38	27.47	-3	9,973	-0.03%
2019/07/24	8	27.34	1	27.35	27.28	7	9,839	0.07%
2019/07/23	1	27.27	0	0.00	27.24	1	9,743	0.01%
2019/07/22	3	27.12	0	0.00	27.11	3	9,640	0.03%
2019/07/19	4	27.12	10	27.07	27.06	-6	9,632	-0.06%
2019/07/18	0	0.00	9	27.07	27.06	-9	9,668	-0.09%
2019/07/16	1	27.26	3	27.29	27.26	-2	9,616	-0.02%
2019/07/15	5	27.21	21	27.14	27.21	-16	9,580	-0.17%
2019/07/12	0	0.00	5	27.25	27.16	-5	9,519	-0.05%
2019/07/10	2	26.91	2	26.92	26.95	0	9,359	0.00%
2019/07/09	1	26.87	0	0.00	26.87	1	9,354	0.01%
2019/07/08	1	27.01	0	0.00	26.96	1	9,386	0.01%
2019/07/05	0	0.00	7	26.97	26.99	-7	9,410	-0.07%
2019/07/03	25	26.85	6	26.87	26.78	19	9,587	0.20%
2019/07/01	0	0.00	1.1	26.93	26.95	-1.1	9,701	-0.01%
2019/06/28	6	26.59	0	0.00	26.59	6	9,568	0.06%
2019/06/27	1	26.56	1	26.63	26.61	0	9,642	0.00%
2019/06/26	4	26.42	3	26.41	26.43	1	9,628	0.01%
2019/06/25	1	26.59	13	26.49	26.47	-12	9,602	-0.12%
2019/06/24	1	26.52	4	26.62	26.60	-3	9,553	-0.03%
2019/06/21	21	26.58	0	0.00	26.52	21	9,504	0.22%
2019/06/20	0	0.00	8	26.59	26.61	-8	9,474	-0.08%
2019/06/17	2	26.03	0	0.00	26.05	2	9,491	0.02%
2019/06/13	1	26.02	0	0.00	26.01	1	9,632	0.01%
2019/06/12	1	26.00	2	26.03	26.10	-1	9,561	-0.01%
2019/06/11	0	0.00	16	26.02	26.04	-16	9,520	-0.17%
2019/06/10	2	25.90	2	25.94	25.99	0	9,429	0.00%
2019/06/05	0	0.00	1	25.88	25.81	-1	9,293	-0.01%
2019/06/04	1	25.76	4	25.81	25.76	-3	9,308	-0.03%
2019/06/03	5	25.80	4	25.61	25.84	1	9,261	0.01%
2019/05/31	13	25.81	1	25.90	25.94	12	9,166	0.13%
2019/05/29	15	25.36	0	0.00	25.39	15	9,105	0.16%
2019/05/28	4	25.45	0	0.00	25.50	4	9,002	0.04%
2019/05/24	9	25.46	1	25.52	25.44	8	8,978	0.09%
2019/05/23	7	25.46	0	0.00	25.44	7	8,938	0.08%
2019/05/22	5	25.82	5	25.86	25.79	0	8,554	0.00%
2019/05/20	7	25.68	3	25.62	25.70	4	8,317	0.05%
2019/05/17	13	25.84	0	0.00	25.70	13	8,142	0.16%
2019/05/16	3	25.98	0	0.00	25.92	3	7,872	0.04%
2019/05/14	10	25.77	0	0.00	26.07	10	7,656	0.13%
2019/05/13	10	26.18	0	0.00	26.09	10	7,409	0.13%
2019/05/10	13	26.58	0	0.00	26.55	13	7,083	0.18%
2019/05/09	1	26.76	0	0.00	26.74	1	6,862	0.01%
2019/05/07	2	27.21	0	0.00	27.26	2	6,768	0.03%
2019/05/06	1	27.08	1	27.02	27.08	0	6,968	0.00%
2019/05/03	0	0.00	3	27.52	27.56	-3	6,823	-0.04%
2019/05/02	2	27.39	0	0.00	27.40	2	6,805	0.03%
2019/04/30	2	27.24	0	0.00	27.35	2	6,847	0.03%
2019/04/29	0	0.00	3	27.35	27.35	-3	6,855	-0.04%
2019/04/26	1	27.47	0	0.00	27.52	1	6,893	0.01%
2019/04/25	0	0.00	1	27.60	27.65	-1	6,895	-0.01%
2019/04/24	1	27.57	1	27.57	27.57	0	6,904	0.00%
2019/04/23	0	0.00	6	27.32	27.36	-6	6,843	-0.09%
2019/04/19	0	0.00	1	27.35	27.35	-1	6,797	-0.01%
2019/04/18	3	27.42	0	0.00	27.14	3	6,739	0.04%
2019/04/17	1	27.46	10	27.46	27.44	-9	6,701	-0.13%
2019/04/16	2	27.19	14	27.24	27.25	-12	6,569	-0.18%
2019/04/15	6	26.94	12	27.00	26.99	-6	6,395	-0.09%
2019/04/12	1	26.83	2	26.79	26.76	-1	6,639	-0.02%
2019/04/11	1	26.92	0	0.00	26.89	1	6,849	0.01%
2019/04/10	0	0.00	1	26.98	26.97	-1	6,895	-0.01%
2019/04/09	0	0.00	5	27.01	27.02	-5	6,835	-0.07%
2019/04/03	0	0.00	4	26.71	26.73	-4	6,721	-0.06%
2019/04/02	1	26.57	5	26.60	26.58	-4	6,770	-0.06%
2019/03/29	1	26.34	1	26.32	26.40	0	6,645	0.00%
2019/03/28	1	26.23	0	0.00	26.24	1	6,603	0.02%
2019/03/26	1	26.29	0	0.00	26.25	1	6,586	0.02%
2019/03/25	4	26.20	2	26.09	26.10	2	6,812	0.03%
2019/03/22	1	26.56	0	0.00	26.37	1	6,765	0.01%
2019/03/21	0	0.00	2	26.35	26.37	-2	6,637	-0.03%
2019/03/20	2	26.19	0	0.00	26.20	2	6,477	0.03%
2019/03/18	1	26.05	4	26.02	26.13	-3	6,282	-0.05%
2019/03/14	0.1	25.99	0	0.00	25.91	0.1	6,297	0.00%
2019/03/13	0	0.00	1	26.00	25.98	-1	6,393	-0.02%
2019/03/12	1	26.01	1	26.01	26.01	0	6,406	0.00%
2019/03/07	0	0.00	1	25.98	25.98	-1	6,446	-0.02%
2019/02/25	0	0.00	2	26.06	26.13	-2	6,036	-0.03%
2019/02/21	0.6	25.84	0	0.00	25.84	0.6	5,647	0.01%
2019/02/20	0	0.00	1	25.71	25.74	-1	5,522	-0.02%
2019/02/18	3	25.53	2	25.55	25.52	1	5,339	0.02%
2019/02/15	0	0.00	2	25.40	25.39	-2	5,279	-0.04%
2019/02/14	10	25.40	0	0.00	25.43	10	5,240	0.19%
2019/02/13	0	0.00	2	25.32	25.42	-2	5,182	-0.04%
2019/02/12	0	0.00	3	25.23	25.26	-3	5,100	-0.06%
2019/02/11	1	24.98	0	0.00	24.99	1	4,965	0.02%
2019/01/30	0	0.00	4	24.96	24.92	-4	4,909	-0.08%
2019/01/29	4	24.96	2	24.86	24.89	2	4,913	0.04%
2019/01/25	1	24.84	2	24.85	24.90	-1	4,787	-0.02%
2019/01/24	0	0.00	2	24.55	24.55	-2	4,632	-0.04%
2019/01/23	4	24.41	0	0.00	24.44	4	4,651	0.09%
2019/01/21	0	0.00	2	24.56	24.51	-2	4,849	-0.04%
2019/01/18	0	0.00	11	24.42	24.39	-11	5,011	-0.22%
2019/01/16	0	0.00	26	24.27	24.25	-26	5,438	-0.48%
2019/01/11	1	24.04	2	24.10	24.04	-1	6,239	-0.02%
2019/01/07	2	23.70	0	0.00	23.73	2	6,725	0.03%
2019/01/04	4	23.34	0	0.00	23.40	4	7,051	0.06%
2019/01/03	3.6	23.72	0	0.00	23.59	3.6	7,909	0.05%
2019/01/02	2	23.83	0	0.00	23.83	2	8,005	0.02%
2018/12/28	0	0.00	1	23.94	23.94	-1	8,282	-0.01%
2018/12/26	7	23.79	0	0.00	23.72	7	8,759	0.08%
2018/12/25	5	23.91	0	0.00	23.97	5	8,686	0.06%
2018/12/20	0	0.00	1	24.15	24.13	-1	8,454	-0.01%
2018/12/18	4	24.03	0	0.00	24.03	4	8,463	0.05%
2018/12/14	5	24.28	0	0.00	24.31	5	8,178	0.06%
2018/12/10	2	24.17	0	0.00	24.07	2	8,351	0.02%
2018/12/07	1	24.22	0	0.00	24.28	1	8,234	0.01%
2018/12/06	4	24.26	0	0.00	24.19	4	8,290	0.05%
2018/12/05	2	24.55	2	24.60	24.60	0	8,209	0.00%
2018/12/03	0	0.00	3	24.84	24.89	-3	8,500	-0.04%
2018/11/27	1	24.00	0	0.00	24.10	1	8,278	0.01%
2018/11/26	3	24.13	0	0.00	24.11	3	8,272	0.04%
2018/11/23	2	23.96	0	0.00	23.94	2	8,256	0.02%
2018/11/21	3	24.00	0	0.00	24.14	3	8,179	0.04%
2018/11/20	2	24.35	0	0.00	24.17	2	8,126	0.02%
2018/11/16	3	24.26	0	0.00	24.29	3	8,055	0.04%
2018/11/14	1	24.10	0	0.00	24.15	1	8,020	0.01%
2018/11/13	9	23.96	0	0.00	24.12	9	8,005	0.11%
2018/11/12	2	24.23	0	0.00	24.18	2	7,914	0.03%
2018/11/09	3	24.22	0	0.00	24.21	3	7,901	0.04%
2018/11/08	3	24.37	0	0.00	24.37	3	7,862	0.04%
2018/11/06	2	24.09	0	0.00	24.08	2	7,809	0.03%
2018/11/01	1	23.86	0	0.00	24.08	1	7,680	0.01%
2018/10/31	0	0.00	4	23.73	23.78	-4	7,620	-0.05%
2018/10/29	2	23.38	0	0.00	23.34	2	7,528	0.03%
2018/10/26	5	23.41	0	0.00	23.43	5	7,385	0.07%
2018/10/25	6.6	23.59	0	0.00	23.59	6.6	7,185	0.09%
2018/10/24	5	24.13	0	0.00	24.12	5	6,901	0.07%
2018/10/23	11	24.12	0	0.00	24.13	11	6,812	0.16%
2018/10/19	1	25.38	0	0.00	25.55	1	6,251	0.02%
2018/10/18	2	25.43	0	0.00	25.54	2	6,234	0.03%
2018/10/17	1	25.65	0	0.00	25.51	1	6,223	0.02%
2018/10/16	1	25.28	0	0.00	25.39	1	6,122	0.02%
2018/10/15	4	25.19	0	0.00	25.18	4	5,996	0.07%
2018/10/12	8	24.94	0	0.00	25.26	8	5,746	0.14%
2018/10/11	2	24.85	0	0.00	24.91	2	5,427	0.04%
2018/10/09	16	26.26	0	0.00	26.34	16	4,295	0.37%
2018/10/08	6	26.42	0	0.00	26.70	6	3,944	0.15%
2018/10/05	6	26.52	2	26.36	26.43	4	3,543	0.11%
2018/10/02	1	27.15	0	0.00	27.20	1	2,889	0.03%
2018/09/20	2	27.40	0	0.00	27.40	2	3,130	0.06%
2018/09/11	1	26.57	0	0.00	26.78	1	3,265	0.03%
2018/09/10	2	26.66	1	26.73	26.67	1	3,260	0.03%
2018/08/27	0	0.00	1	27.36	27.35	-1	3,187	-0.03%
2018/08/23	0	0.00	1	27.28	27.30	-1	3,333	-0.03%
2018/08/17	0	0.00	1	27.23	27.12	-1	3,491	-0.03%
2018/08/16	3	27.04	0	0.00	27.09	3	3,491	0.09%
2018/08/13	1	27.49	0	0.00	27.18	1	3,566	0.03%
2018/08/09	0	0.00	1	27.55	27.50	-1	3,723	-0.03%
2018/08/02	0	0.00	2	27.07	27.00	-2	3,725	-0.05%
2018/08/01	2	27.28	0	0.00	27.28	2	3,656	0.05%
2018/07/30	0	0.00	7	27.00	27.04	-7	3,552	-0.20%
2018/07/27	0	0.00	4	26.89	26.89	-4	3,450	-0.12%
2018/07/26	0	0.00	1	26.59	26.59	-1	3,256	-0.03%
2018/07/23	0.2	26.24	0	0.00	26.23	0.2	3,099	0.01%
2018/07/19	3	26.20	0	0.00	26.13	3	3,242	0.09%
2018/07/18	3	26.19	3	26.16	26.21	0	3,264	0.00%
2018/07/17	0	0.00	4	25.95	25.97	-4	3,205	-0.12%
2018/07/05	1	25.40	0	0.00	25.31	1	3,045	0.03%
2018/07/03	1.2	25.60	0	0.00	25.50	1.2	2,932	0.04%
2018/06/28	2	25.49	0	0.00	25.40	2	2,842	0.07%
2018/06/27	3	25.65	0	0.00	25.64	3	2,725	0.11%
2018/06/26	5.6	25.61	1	25.78	25.65	4.6	2,696	0.17%
2018/06/25	2	25.86	0	0.00	25.78	2	2,557	0.08%
2018/06/22	2.6	25.93	0	0.00	26.00	2.6	2,434	0.11%
2018/06/21	2	26.10	0	0.00	26.12	2	2,379	0.08%
2018/06/06	0	0.00	1	26.75	26.79	-1	2,205	-0.05%
2018/06/04	3	26.56	0	0.00	26.62	3	2,096	0.14%
2018/05/30	3.6	26.20	0	0.00	26.01	3.6	1,931	0.19%
2018/05/29	3	26.31	0	0.00	26.37	3	1,857	0.16%
2018/05/21	0.4	26.35	2	26.39	26.35	-1.6	1,807	-0.09%
2018/05/15	0	0.00	1	25.80	25.78	-1	1,691	-0.06%
2018/05/10	0	0.00	1	25.50	25.48	-1	1,881	-0.05%
2018/05/03	0.6	25.34	0	0.00	25.22	0.6	2,082	0.03%
2018/04/27	0.1	25.22	0	0.00	25.15	0.1	2,318	0.00%
2018/04/26	3	25.20	0	0.00	25.23	3	2,349	0.13%
2018/04/24	1.1	25.56	0	0.00	25.50	1.1	2,303	0.05%
2018/04/20	0	0.00	2	25.81	25.82	-2	2,444	-0.08%
2018/04/13	2	25.96	0	0.00	25.99	2	2,532	0.08%
2018/04/10	0	0.00	2	25.94	25.95	-2	2,631	-0.08%
2018/04/09	1	25.95	7	25.93	25.95	-6	2,688	-0.22%
2018/03/28	0	0.00	4	26.02	25.93	-4	2,740	-0.15%
2018/03/14	0	0.00	1	26.14	26.08	-1	2,648	-0.04%
2018/03/01	1	25.73	0	0.00	25.91	1	3,134	0.03%
2018/02/12	0	0.00	3	25.18	25.15	-3	3,108	-0.10%
2018/02/07	1	25.44	0	0.00	25.43	1	3,121	0.03%
2018/02/06	3	25.15	1	24.73	24.99	2	3,135	0.06%
2018/01/25	5	26.60	0	0.00	26.45	5	2,973	0.17%
2018/01/23	0	0.00	2	26.24	26.20	-2	2,797	-0.07%
2018/01/18	0	0.00	1	26.00	26.02	-1	2,819	-0.04%
2018/01/17	1	25.90	0	0.00	25.92	1	2,709	0.04%
2018/01/12	0	0.00	1	25.55	25.54	-1	2,650	-0.04%
2018/01/09	0.2	25.52	0	0.00	25.50	0.2	2,572	0.01%
2018/01/04	0	0.00	4	25.34	25.41	-4	2,536	-0.16%
2018/01/03	0	0.00	2	25.27	25.31	-2	2,543	-0.08%