元大高股息 (0056)-元富-林園券商分點個股進出

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
38.35
漲跌
▲0.03
漲幅
+0.08%
成交量
13,039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－元富-林園券商分點個股進出

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

元富-林園券商分點個股進出
元富-林園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
2024/05/02	1.4	38.28	7	38.34	38.35	-5.6	29,894	-0.02%
2024/04/30	0.1	38.29	7	38.29	38.32	-6.9	29,995	-0.02%
2024/04/29	2.5	38.29	2	38.30	38.34	0.5	30,224	0.00%
2024/04/26	3.1	37.73	11	37.78	37.69	-7.9	30,421	-0.03%
2024/04/25	6.8	37.51	1	37.51	37.51	5.8	30,629	0.02%
2024/04/24	2	37.63	0	0.00	37.85	2	31,019	0.01%
2024/04/23	8.1	37.10	5.5	37.06	37.12	2.5	32,830	0.01%
2024/04/22	14	37.01	2	36.94	36.92	12	34,650	0.03%
2024/04/19	75.6	37.15	62	36.81	37.27	13.6	34,860	0.04%
2024/04/18	8.3	38.17	6	38.19	38.18	2.3	33,506	0.01%
2024/04/17	23.5	38.80	1	38.93	38.94	22.5	32,984	0.07%
2024/04/16	28.3	38.71	3	38.37	38.49	25.3	32,116	0.08%
2024/04/15	12	39.68	0	0.00	39.62	12	30,685	0.04%
2024/04/12	7.1	39.95	0	0.00	39.98	7.1	30,281	0.02%
2024/04/11	12.1	39.94	3	39.98	40.09	9.1	30,433	0.03%
2024/04/10	3.8	40.21	3	40.27	40.20	0.8	30,557	0.00%
2024/04/09	0.2	39.99	0.4	40.00	39.99	-0.1	31,635	0.00%
2024/04/08	1.6	39.85	0	0.00	39.92	1.6	31,929	0.00%
2024/04/03	1.6	39.86	6	39.83	39.75	-4.5	31,830	-0.01%
2024/04/02	0.4	39.88	20	39.81	39.88	-19.7	31,934	-0.06%
2024/04/01	6.7	39.74	0	0.00	39.59	6.7	32,441	0.02%
2024/03/29	3.1	39.66	1	39.83	39.86	2.1	32,753	0.01%
2024/03/28	0.6	39.65	2.2	39.69	39.74	-1.6	32,919	0.00%
2024/03/27	0.3	39.44	1	39.30	39.55	-0.7	33,013	0.00%
2024/03/26	3.1	39.06	7	39.45	39.24	-3.9	33,076	-0.01%
2024/03/25	6.6	39.63	4	39.66	39.62	2.6	33,059	0.01%
2024/03/22	31.3	39.92	9	39.78	39.80	22.3	33,201	0.07%
2024/03/21	2.5	39.80	0	0.00	39.93	2.5	33,133	0.01%
2024/03/20	6.1	39.84	30	40.08	39.63	-23.9	33,302	-0.07%
2024/03/19	0.2	39.69	51	39.56	39.70	-50.8	33,682	-0.15%
2024/03/18	0	39.20	2.4	39.08	39.36	-2.4	34,225	-0.01%
2024/03/15	0.7	38.93	21.7	39.01	39.02	-21	34,152	-0.06%
2024/03/14	23.2	39.10	16.2	38.82	38.72	7	33,922	0.02%
2024/03/13	3	39.08	2.4	39.06	39.08	0.6	33,830	0.00%
2024/03/12	0	0.00	6	38.84	38.99	-6	33,698	-0.02%
2024/03/11	6.7	38.49	3	38.46	38.43	3.7	33,783	0.01%
2024/03/08	2.7	38.64	36	38.88	38.45	-33.3	33,669	-0.10%
2024/03/07	10	38.70	4	38.44	38.68	6	33,152	0.02%
2024/03/06	17.2	38.20	17.6	38.58	38.53	-0.4	32,892	0.00%
2024/03/05	3.4	38.08	14	38.00	38.16	-10.6	32,576	-0.03%
2024/03/04	10.6	38.10	63	37.99	38.00	-52.4	32,498	-0.16%
2024/03/01	0.4	37.78	60	37.79	37.74	-59.6	32,039	-0.19%
2024/02/29	28.6	37.45	44	37.41	37.70	-15.4	32,168	-0.05%
2024/02/27	5.1	37.52	0	0.00	37.51	5.1	32,028	0.02%
2024/02/26	2.5	37.67	2	37.61	37.68	0.5	31,870	0.00%
2024/02/23	1.1	37.65	21	37.79	37.59	-19.9	31,783	-0.06%
2024/02/22	0	37.65	23	37.62	37.65	-23	32,100	-0.07%
2024/02/21	1.3	37.33	0	0.00	37.29	1.3	31,762	0.00%
2024/02/20	2.2	37.37	11	37.34	37.39	-8.8	31,741	-0.03%
2024/02/19	6.6	37.09	10.5	37.10	37.14	-3.9	31,436	-0.01%
2024/02/16	8.3	37.11	11	37.10	37.07	-2.7	31,677	-0.01%
2024/02/15	2.2	36.79	3.1	36.87	36.86	-0.9	31,353	0.00%
2024/02/05	0.7	36.39	2	36.45	36.45	-1.3	30,608	0.00%
2024/02/02	0.1	36.43	30	36.48	36.45	-29.9	30,525	-0.10%
2024/02/01	2.1	36.29	0	0.00	36.30	2.1	30,337	0.01%
2024/01/31	5.1	36.18	0	0.00	36.20	5.1	30,544	0.02%
2024/01/30	2.1	36.31	8	36.31	36.36	-5.9	30,496	-0.02%
2024/01/29	0.6	36.21	0	0.00	36.28	0.6	30,526	0.00%
2024/01/26	3.3	36.10	0	0.00	36.07	3.3	30,394	0.01%
2024/01/25	0.4	36.42	0	0.00	36.29	0.4	30,391	0.00%
2024/01/24	2	36.24	2	36.30	36.23	0	30,277	0.00%
2024/01/23	1.3	36.12	0	0.00	36.20	1.3	30,812	0.00%
2024/01/22	5.3	36.07	10	36.06	36.14	-4.7	30,686	-0.02%
2024/01/19	2.6	35.54	2	35.65	35.65	0.6	30,473	0.00%
2024/01/18	4.7	35.16	0	0.00	35.12	4.7	31,058	0.02%
2024/01/17	29.7	35.36	0	0.00	35.19	29.7	30,727	0.10%
2024/01/16	37.1	36.27	7.2	36.21	36.37	30	29,046	0.10%
2024/01/15	24.2	36.46	0	0.00	36.42	24.2	27,642	0.09%
2024/01/12	10.1	36.34	0	0.00	36.33	10.1	27,656	0.04%
2024/01/11	2	36.26	7	36.32	36.39	-5	28,953	-0.02%
2024/01/10	22.8	36.26	0	0.00	36.24	22.8	31,275	0.07%
2024/01/09	5.7	36.51	1	36.50	36.49	4.7	32,297	0.01%
2024/01/08	0.3	36.61	1.7	36.58	36.57	-1.3	32,979	0.00%
2024/01/05	6	36.61	7	36.60	36.55	-1	33,330	0.00%
2024/01/04	24.3	36.59	0	0.00	36.59	24.3	33,253	0.07%
2024/01/03	38.9	36.70	24	36.76	36.68	14.9	33,531	0.04%
2024/01/02	17.1	37.22	8.5	37.08	37.17	8.6	32,601	0.03%
2023/12/29	2.1	37.35	2	37.34	37.40	0.1	32,410	0.00%
2023/12/28	5.8	37.48	1.7	37.44	37.33	4.1	32,806	0.01%
2023/12/27	28.2	37.30	236.8	37.27	37.42	-208.6	33,456	-0.62%	大賣/鉅額交易
2023/12/26	1.1	36.88	15	36.80	37.00	-13.9	33,230	-0.04%
2023/12/25	2.3	36.63	2.2	36.65	36.65	0.1	32,781	0.00%
2023/12/22	14.3	36.34	0	0.00	36.37	14.3	32,487	0.04%
2023/12/21	6.2	36.20	0	0.00	36.33	6.2	32,461	0.02%
2023/12/20	0.1	36.56	0.4	36.52	36.57	-0.3	32,376	0.00%
2023/12/19	2.5	36.06	0	0.00	36.10	2.5	32,120	0.01%
2023/12/18	11.5	36.35	42	36.37	36.38	-30.5	32,281	-0.09%
2023/12/15	31.7	36.53	32.6	36.37	36.36	-0.9	32,159	0.00%
2023/12/14	20.3	36.49	46	36.45	36.55	-25.7	31,933	-0.08%
2023/12/13	10	35.92	23	36.00	36.06	-13	31,472	-0.04%
2023/12/12	5.2	35.56	4	35.64	35.58	1.2	30,915	0.00%
2023/12/11	0.5	35.47	1	35.50	35.47	-0.5	30,849	0.00%
2023/12/08	0.2	35.48	5.1	35.46	35.42	-4.8	30,809	-0.02%
2023/12/07	0	35.29	44	35.22	35.25	-44	30,780	-0.14%
2023/12/06	1.3	35.27	0	0.00	35.31	1.3	31,299	0.00%
2023/12/05	5	35.02	2.1	35.02	35.05	2.8	31,001	0.01%
2023/12/04	1.2	35.19	0	0.00	35.19	1.2	30,868	0.00%
2023/12/01	0.2	35.12	2	35.12	35.13	-1.8	30,932	-0.01%
2023/11/30	0.4	35.02	0.5	35.08	35.08	-0.1	30,907	0.00%
2023/11/29	0	35.09	10.3	35.07	35.09	-10.3	30,961	-0.03%
2023/11/28	0.2	34.90	0	0.00	34.90	0.2	30,789	0.00%
2023/11/27	1.2	34.89	0	0.00	34.75	1.2	30,758	0.00%
2023/11/24	0.1	34.97	0.5	34.99	34.94	-0.4	30,597	0.00%
2023/11/23	1.8	35.00	1	34.92	34.97	0.8	30,643	0.00%
2023/11/22	1.2	35.01	0	0.00	35.05	1.2	30,857	0.00%
2023/11/21	1.1	35.30	21.6	35.27	35.30	-20.5	31,044	-0.07%
2023/11/20	6.2	34.84	1.5	34.83	34.90	4.7	31,152	0.02%
2023/11/17	5	34.88	2	34.84	34.82	3	31,201	0.01%
2023/11/16	0	34.82	1	34.95	34.77	-1	31,282	0.00%
2023/11/15	1.3	34.91	10	34.91	34.83	-8.7	31,235	-0.03%
2023/11/14	0.1	34.69	10	34.70	34.68	-9.9	31,232	-0.03%
2023/11/13	6.1	34.52	4	34.64	34.54	2.1	31,300	0.01%
2023/11/10	2.4	34.42	0	0.00	34.43	2.4	31,543	0.01%
2023/11/09	2.5	34.54	8	34.54	34.55	-5.5	31,693	-0.02%
2023/11/08	22.4	34.40	2.1	34.63	34.54	20.3	32,047	0.06%
2023/11/07	1.1	34.22	1	34.22	34.23	0.1	32,009	0.00%
2023/11/06	20.2	34.11	3	34.15	34.24	17.2	32,783	0.05%
2023/11/03	31	33.69	1.8	33.72	33.69	29.2	32,772	0.09%
2023/11/02	0.2	33.53	5	33.45	33.52	-4.8	33,164	-0.01%
2023/11/01	4	32.72	1	32.89	32.89	3	33,528	0.01%
2023/10/31	35	32.82	17	32.70	32.69	18	34,305	0.05%
2023/10/30	42.7	33.17	4	33.13	33.23	38.7	35,099	0.11%
2023/10/27	16.1	33.23	2	33.29	33.13	14.1	35,971	0.04%
2023/10/26	72.8	33.03	32	33.07	33.10	40.8	37,274	0.11%
2023/10/25	9.1	33.64	0	0.00	33.62	9.1	37,595	0.02%
2023/10/24	24.5	33.08	0	0.00	33.47	24.5	38,032	0.06%
2023/10/23	11.6	33.11	4.1	33.11	33.08	7.5	38,620	0.02%
2023/10/20	17.4	33.17	0	0.00	33.40	17.4	39,802	0.04%
2023/10/19	44.6	33.51	0.1	33.65	33.65	44.5	41,284	0.11%
2023/10/18	39.6	34.81	22	35.01	34.90	17.6	40,573	0.04%
2023/10/17	47.6	35.54	12	35.67	35.27	35.6	38,508	0.09%
2023/10/16	32.7	35.48	1	35.55	35.52	31.7	38,342	0.08%
2023/10/13	5.9	35.75	1.7	35.74	35.72	4.2	38,793	0.01%
2023/10/12	6.2	35.94	7.6	35.94	35.98	-1.4	39,925	0.00%
2023/10/11	8	35.85	10	35.85	35.78	-2	41,376	0.00%
2023/10/06	9.4	35.82	0.1	35.77	35.79	9.3	42,535	0.02%
2023/10/05	1.9	35.63	1.7	35.67	35.69	0.2	43,168	0.00%
2023/10/04	12.6	35.22	0	0.00	35.39	12.6	43,474	0.03%
2023/10/03	32.4	35.85	0	0.00	35.60	32.4	43,353	0.07%
2023/10/02	10.3	35.75	3.2	35.71	35.74	7.2	43,325	0.02%
2023/09/28	1.5	35.09	0.1	35.04	35.06	1.4	43,861	0.00%
2023/09/27	7	34.75	1.1	34.82	34.87	5.9	44,651	0.01%
2023/09/26	0.6	34.89	11	34.77	34.76	-10.5	45,761	-0.02%
2023/09/25	0	35.10	0	0.00	35.08	0	46,125	0.00%
2023/09/22	0.2	34.90	1	34.76	34.89	-0.8	46,174	0.00%
2023/09/21	7.7	34.64	0	0.00	34.70	7.7	46,266	0.02%
2023/09/20	0.1	35.14	0.4	35.21	35.05	-0.3	45,945	0.00%
2023/09/19	3.9	35.20	0	0.00	35.14	3.9	46,493	0.01%
2023/09/18	2.8	35.32	0	0.00	35.31	2.8	46,664	0.01%
2023/09/15	10.2	35.55	2.1	35.56	35.58	8.1	46,803	0.02%
2023/09/14	1.1	35.32	8.4	35.29	35.31	-7.3	46,953	-0.02%
2023/09/13	0.2	34.82	0	0.00	34.86	0.2	47,064	0.00%
2023/09/12	2.2	34.68	0	0.00	34.80	2.2	47,518	0.00%
2023/09/11	38.7	34.85	1.1	35.07	34.79	37.6	48,056	0.08%
2023/09/08	0.1	35.45	0	0.00	35.42	0.1	47,956	0.00%
2023/09/07	1.1	35.44	0	0.00	35.45	1.1	48,886	0.00%
2023/09/06	0.3	35.60	2	35.57	35.60	-1.7	49,568	0.00%
2023/09/05	0.4	35.40	5	35.33	35.43	-4.6	49,852	-0.01%
2023/09/04	0.3	35.26	10	35.12	35.27	-9.7	50,141	-0.02%
2023/08/30	0	35.36	0	0.00	35.35	0	50,824	0.00%
2023/08/29	1.2	35.16	3	35.06	35.16	-1.8	51,337	0.00%
2023/08/28	3.3	34.94	2	34.90	35.06	1.3	51,398	0.00%
2023/08/25	19.5	35.35	0	0.00	35.14	19.5	51,319	0.04%
2023/08/24	7	35.95	4	36.08	35.76	3	51,396	0.01%
2023/08/23	1.8	35.39	41	35.28	35.43	-39.2	51,458	-0.08%
2023/08/22	0.1	35.14	4	35.06	35.11	-3.9	52,007	-0.01%
2023/08/21	1.3	34.85	0	0.00	34.85	1.3	52,135	0.00%
2023/08/18	2	35.17	2.2	35.00	34.84	-0.2	52,121	0.00%
2023/08/17	1.1	34.96	2	34.93	35.33	-0.9	51,806	0.00%
2023/08/16	0.3	34.95	16	34.91	35.14	-15.7	51,736	-0.03%
2023/08/15	6.3	34.93	35	34.82	34.85	-28.7	51,873	-0.06%
2023/08/14	6.3	34.26	0	0.00	34.28	6.3	52,221	0.01%
2023/08/11	3	34.75	6	34.59	34.56	-3	52,016	-0.01%
2023/08/10	31.8	34.53	1	34.42	34.43	30.8	52,010	0.06%
2023/08/09	0.6	35.49	1	35.30	35.35	-0.4	51,239	0.00%
2023/08/08	3.4	35.61	1	35.75	35.59	2.4	50,991	0.00%
2023/08/07	3.7	35.60	16	35.08	35.70	-12.3	50,577	-0.02%
2023/08/04	10.1	34.66	55	34.56	34.74	-44.9	50,055	-0.09%
2023/08/02	47.3	34.92	1	34.87	34.51	46.3	49,160	0.09%
2023/08/01	28.2	35.60	28.5	35.45	35.73	-0.3	47,781	0.00%
2023/07/31	9.9	35.90	56	36.68	35.74	-46.1	46,827	-0.10%
2023/07/28	1.2	36.03	67	36.39	36.58	-65.8	45,368	-0.15%
2023/07/27	11.5	36.10	1	36.33	36.10	10.5	44,245	0.02%
2023/07/26	10.1	36.17	24.1	36.02	36.02	-14	43,693	-0.03%
2023/07/25	9.9	36.38	63.3	36.43	36.05	-53.4	42,844	-0.12%
2023/07/24	10.7	35.62	63	35.86	35.99	-52.3	41,141	-0.13%
2023/07/21	16.1	34.56	13	35.13	35.26	3.1	39,128	0.01%
2023/07/20	40.6	34.55	70	34.66	34.71	-29.4	38,945	-0.08%
2023/07/19	39.4	34.92	60	34.64	34.36	-20.6	38,430	-0.05%
2023/07/18	7.8	35.14	3	35.16	35.11	4.8	37,308	0.01%
2023/07/17	30.7	35.91	16.2	35.85	35.94	14.4	35,892	0.04%
2023/07/14	1.3	35.08	11.4	35.47	35.54	-10	33,984	-0.03%
2023/07/13	1.3	35.11	12.5	35.08	34.82	-11.2	32,411	-0.03%
2023/07/12	13.6	34.08	74	34.08	34.30	-60.4	30,636	-0.20%
2023/07/11	0	33.82	7	33.80	33.80	-7	29,710	-0.02%
2023/07/10	14.3	33.13	2.3	33.20	33.18	12	29,355	0.04%
2023/07/07	15.2	33.12	3	33.08	33.08	12.2	28,963	0.04%
2023/07/06	32	33.49	4	33.54	33.34	28	28,125	0.10%
2023/07/05	28.6	33.75	8.8	33.79	33.71	19.7	27,144	0.07%
2023/07/04	36.4	33.67	14	33.81	33.91	22.4	26,313	0.09%
2023/07/03	2.2	33.30	5	33.18	33.24	-2.8	25,368	-0.01%
2023/06/30	13.3	32.51	1.1	32.64	32.67	12.2	25,119	0.05%
2023/06/29	0.9	32.54	5	32.49	32.53	-4.1	25,191	-0.02%
2023/06/28	0.3	32.32	6.5	32.34	32.30	-6.2	25,050	-0.02%
2023/06/27	12.2	32.29	18.6	32.19	32.18	-6.4	25,112	-0.03%
2023/06/26	18.2	32.63	10	32.70	32.77	8.2	24,721	0.03%
2023/06/21	3.3	32.68	14	32.78	32.83	-10.7	24,714	-0.04%
2023/06/20	14.3	32.52	17.4	32.56	32.48	-3.2	24,470	-0.01%
2023/06/19	11.1	32.72	6	32.73	32.73	5.1	24,190	0.02%
2023/06/16	54	32.76	13	32.78	32.78	41	23,898	0.17%
2023/06/15	0.8	32.66	4	32.61	32.69	-3.2	23,537	-0.01%
2023/06/14	8.3	32.33	1.2	32.26	32.32	7.1	23,053	0.03%
2023/06/13	0.1	32.04	5.1	32.10	32.20	-5	22,990	-0.02%
2023/06/12	2.6	31.81	6	31.78	31.78	-3.4	22,212	-0.02%
2023/06/09	0.2	31.75	14.9	31.63	31.78	-14.8	21,791	-0.07%
2023/06/08	9.4	31.36	0	0.00	31.24	9.4	21,944	0.04%
2023/06/07	0.2	31.46	4	31.40	31.46	-3.8	22,078	-0.02%
2023/06/06	1.2	31.14	4.5	31.17	31.15	-3.3	22,001	-0.02%
2023/06/05	0	0.00	1	31.05	31.10	-1	21,934	0.00%
2023/06/02	0.1	30.95	3	30.99	30.93	-2.9	21,734	-0.01%
2023/06/01	7.2	30.38	0	0.00	30.47	7.2	21,375	0.03%
2023/05/31	15.2	30.49	0	0.00	30.49	15.2	21,387	0.07%
2023/05/30	5.3	30.53	1	30.53	30.52	4.3	21,242	0.02%
2023/05/29	1.6	30.64	90	30.61	30.65	-88.4	20,974	-0.42%
2023/05/26	3.1	30.08	21	30.01	30.13	-17.9	20,701	-0.09%
2023/05/25	2.3	29.79	5.5	29.78	29.78	-3.2	20,433	-0.02%
2023/05/24	0.5	29.33	12	29.33	29.43	-11.5	20,364	-0.06%
2023/05/23	0.3	29.35	2	29.33	29.37	-1.7	20,586	-0.01%
2023/05/22	1.3	29.39	54	29.40	29.35	-52.7	20,555	-0.26%
2023/05/19	0	29.31	3	29.18	29.31	-3	20,426	-0.01%
2023/05/18	3.8	29.03	47.5	28.99	29.05	-43.7	20,315	-0.21%
2023/05/17	0.1	28.78	28	28.73	28.76	-27.9	19,833	-0.14%
2023/05/16	0.1	28.68	0.5	28.63	28.65	-0.4	19,596	0.00%
2023/05/15	1	28.33	0	0.00	28.42	1	19,581	0.01%
2023/05/12	0.1	28.44	10	28.26	28.45	-9.9	19,709	-0.05%
2023/05/11	1.1	28.44	0	0.00	28.40	1.1	19,730	0.01%
2023/05/10	0.4	28.58	0	0.00	28.54	0.4	19,819	0.00%
2023/05/09	0.3	28.66	0.1	28.67	28.64	0.2	19,838	0.00%
2023/05/08	2	28.64	5	28.65	28.67	-3	20,137	-0.01%
2023/05/05	0.2	28.50	4	28.46	28.47	-3.8	20,193	-0.02%
2023/05/04	0.1	28.43	5	28.38	28.45	-5	20,512	-0.02%
2023/05/03	0.1	28.41	1	28.33	28.42	-0.9	20,639	0.00%
2023/05/02	0	0.00	16	28.42	28.44	-16	20,848	-0.08%
2023/04/28	0	28.26	0	0.00	28.23	0	21,218	0.00%
2023/04/27	11	27.84	2	27.91	28.02	9	21,247	0.04%
2023/04/26	8.1	27.71	0	0.00	27.84	8.1	21,374	0.04%
2023/04/25	50.4	27.93	0	0.00	27.80	50.4	21,169	0.24%
2023/04/24	1.5	28.27	0	0.00	28.27	1.5	20,386	0.01%
2023/04/21	10.3	28.27	0	0.00	28.19	10.3	20,417	0.05%
2023/04/20	3.7	28.41	26	28.43	28.43	-22.3	20,440	-0.11%
2023/04/19	25.7	28.66	2	28.72	28.55	23.7	20,772	0.11%
2023/04/18	13	28.64	0	0.00	28.67	13	20,861	0.06%
2023/04/17	3	28.75	10	28.80	28.80	-7	20,763	-0.03%
2023/04/14	2	28.72	16.2	28.70	28.74	-14.2	20,701	-0.07%
2023/04/13	17.2	28.75	0	0.00	28.71	17.2	20,739	0.08%
2023/04/12	10.4	28.80	0	0.00	28.85	10.4	20,533	0.05%
2023/04/11	0	28.73	30	28.70	28.70	-30	20,618	-0.15%
2023/04/10	0.7	28.51	0	0.00	28.50	0.7	20,786	0.00%
2023/04/07	13.1	28.50	0.6	28.48	28.43	12.5	20,709	0.06%
2023/04/06	0.4	28.38	0	0.00	28.47	0.4	20,739	0.00%
2023/03/31	0	0.00	16.3	28.50	28.43	-16.3	20,527	-0.08%
2023/03/30	0	0.00	5	28.29	28.29	-5	20,270	-0.02%
2023/03/29	0.4	28.15	0	0.00	28.15	0.4	20,139	0.00%
2023/03/28	2.2	28.11	3.2	28.14	28.06	-1	20,445	0.00%
2023/03/27	2.1	28.34	0	0.00	28.31	2.1	20,288	0.01%
2023/03/24	2.8	28.25	15.3	28.23	28.26	-12.5	20,355	-0.06%
2023/03/23	0	0.00	3	28.03	28.12	-3	20,172	-0.01%
2023/03/22	2	27.95	4	28.01	28.05	-2	20,077	-0.01%
2023/03/21	1.1	27.82	5	27.84	27.84	-3.9	19,992	-0.02%
2023/03/20	1.6	27.75	0	0.00	27.76	1.6	20,057	0.01%
2023/03/17	0.8	27.66	0	0.00	27.76	0.8	19,971	0.00%
2023/03/16	23.1	27.46	20	27.46	27.50	3.1	20,002	0.02%
2023/03/15	6.2	27.73	0	0.00	27.66	6.2	19,828	0.03%
2023/03/14	20.2	27.69	1.8	27.70	27.66	18.4	20,028	0.09%
2023/03/13	11	27.64	13	27.77	27.93	-2	19,940	-0.01%
2023/03/10	49.4	27.92	4.8	27.90	27.86	44.7	19,434	0.23%
2023/03/09	19.2	28.24	14	28.30	28.24	5.2	19,250	0.03%
2023/03/08	3.2	28.21	1	28.20	28.37	2.2	19,260	0.01%
2023/03/07	3.2	28.32	4	28.33	28.38	-0.8	19,170	0.00%
2023/03/06	2.8	28.29	9	28.25	28.25	-6.2	19,336	-0.03%
2023/03/03	20	27.99	19	27.91	27.95	1	19,265	0.01%
2023/03/02	0.2	27.73	0	0.00	27.78	0.2	19,261	0.00%
2023/03/01	7.1	27.62	0	0.00	27.72	7.1	19,262	0.04%
2023/02/24	2.4	27.73	1	27.71	27.67	1.4	19,252	0.01%
2023/02/23	0.7	27.73	70	27.73	27.74	-69.3	18,853	-0.37%
2023/02/22	7.1	27.31	55	27.32	27.40	-47.9	18,630	-0.26%
2023/02/21	2	27.40	4.2	27.40	27.53	-2.1	18,676	-0.01%
2023/02/20	0.5	27.46	0.1	27.41	27.41	0.4	18,848	0.00%
2023/02/17	2.5	27.23	0	0.00	27.24	2.5	19,228	0.01%
2023/02/16	2.1	27.32	10	27.28	27.33	-7.9	19,710	-0.04%
2023/02/15	7.2	27.05	0	0.00	27.05	7.2	19,842	0.04%
2023/02/14	2.6	27.10	0	0.00	27.13	2.6	19,890	0.01%
2023/02/13	8.9	26.92	1	26.89	26.97	7.9	20,252	0.04%
2023/02/10	4.3	27.02	1.5	27.01	27.02	2.8	20,463	0.01%
2023/02/09	3.2	27.15	0	0.00	27.15	3.2	20,644	0.02%
2023/02/08	13.6	27.15	2	27.16	27.15	11.6	20,772	0.06%
2023/02/07	4	26.90	1	26.94	26.94	3	20,779	0.01%
2023/02/06	6.4	26.89	0	0.00	26.92	6.4	20,807	0.03%
2023/02/03	3.3	26.93	50.1	27.01	27.00	-46.9	20,631	-0.23%
2023/02/02	28.3	26.83	12	26.87	26.99	16.3	20,588	0.08%
2023/02/01	6.3	26.65	2	26.66	26.67	4.3	20,715	0.02%
2023/01/31	1.2	26.56	8	26.63	26.54	-6.8	20,789	-0.03%
2023/01/30	2.4	26.46	3	26.48	26.53	-0.6	20,925	0.00%
2023/01/17	5	26.04	5	26.05	26.06	0	21,187	0.00%
2023/01/16	0.3	26.06	1	26.03	26.02	-0.7	21,491	0.00%
2023/01/13	4.1	26.00	1	26.00	25.98	3.1	21,901	0.01%
2023/01/12	6.2	25.97	2	26.01	25.99	4.2	23,355	0.02%
2023/01/11	1.2	26.07	0	0.00	26.07	1.2	26,140	0.00%
2023/01/10	0.4	26.04	6	26.00	26.06	-5.6	28,394	-0.02%
2023/01/09	24	25.81	2.6	25.90	25.94	21.5	30,395	0.07%
2023/01/06	3	25.51	0	0.00	25.66	3	30,737	0.01%
2023/01/05	1.1	25.46	0	0.00	25.46	1.1	31,646	0.00%
2023/01/04	26.2	25.53	0	0.00	25.45	26.2	32,661	0.08%
2023/01/03	1.1	25.25	1	25.27	25.49	0.1	34,171	0.00%
2022/12/30	0.1	25.45	5	25.42	25.40	-4.9	35,174	-0.01%
2022/12/29	4.2	25.21	5	25.35	25.29	-0.8	36,105	0.00%
2022/12/28	18.9	25.36	0	0.00	25.38	18.9	37,580	0.05%
2022/12/27	1.5	25.66	0.1	25.67	25.63	1.3	39,029	0.00%
2022/12/26	3.3	25.54	5	25.54	25.58	-1.7	39,495	0.00%
2022/12/23	10.2	25.55	5	25.57	25.60	5.2	40,046	0.01%
2022/12/22	0	25.69	3	25.53	25.67	-3	40,666	-0.01%
2022/12/21	16.1	25.34	0	0.00	25.34	16.1	41,902	0.04%
2022/12/20	39	25.47	0	0.00	25.30	39	42,413	0.09%
2022/12/19	0.8	25.76	3	25.65	25.73	-2.2	43,612	-0.01%
2022/12/16	2.1	25.59	0	0.00	25.70	2.1	43,959	0.00%
2022/12/15	9.1	25.69	0	0.00	25.70	9.1	44,276	0.02%
2022/12/14	0.1	25.71	7	25.70	25.68	-6.9	44,807	-0.02%
2022/12/13	0	25.58	0	0.00	25.53	0	45,119	0.00%
2022/12/12	21.6	25.32	1	25.50	25.50	20.6	45,266	0.05%
2022/12/09	10.2	25.50	0	0.00	25.51	10.2	45,466	0.02%
2022/12/08	5.2	25.27	8	25.30	25.29	-2.9	45,414	-0.01%
2022/12/07	3.9	25.45	1	25.44	25.44	2.9	45,356	0.01%
2022/12/06	26.8	25.71	36	25.70	25.61	-9.2	45,095	-0.02%
2022/12/05	8	25.87	12.5	25.83	25.87	-4.5	44,791	-0.01%
2022/12/02	20.3	25.73	3	25.73	25.73	17.3	44,678	0.04%
2022/12/01	13.3	25.91	0	0.00	25.82	13.3	44,927	0.03%
2022/11/30	0.3	25.67	0	0.00	25.65	0.3	44,924	0.00%
2022/11/29	1	25.28	3	25.27	25.47	-2	45,006	0.00%
2022/11/28	4.4	25.34	0	0.00	25.32	4.4	45,368	0.01%
2022/11/25	3.4	25.54	21	25.55	25.52	-17.6	45,495	-0.04%
2022/11/24	2.1	25.43	1	25.51	25.54	1.1	45,526	0.00%
2022/11/23	3.8	25.30	0.6	25.30	25.30	3.2	45,616	0.01%
2022/11/22	10.5	25.11	0	0.00	25.10	10.5	46,286	0.02%
2022/11/21	1.4	25.26	1	25.30	25.22	0.4	46,210	0.00%
2022/11/18	3	25.46	3	25.49	25.43	0	46,058	0.00%
2022/11/17	11.2	25.42	28	25.44	25.58	-16.9	46,115	-0.04%
2022/11/16	15	25.50	0	0.00	25.53	15	46,277	0.03%
2022/11/15	1.6	25.43	24.1	25.40	25.55	-22.5	46,005	-0.05%
2022/11/14	8.4	25.38	11	25.30	25.42	-2.6	45,523	-0.01%
2022/11/11	2	25.03	48	25.00	25.00	-46	44,997	-0.10%
2022/11/10	6.1	24.55	0	0.00	24.53	6.1	44,523	0.01%
2022/11/09	1.2	24.55	7	24.55	24.61	-5.8	44,514	-0.01%
2022/11/08	4.3	24.27	16.1	24.28	24.23	-11.8	44,336	-0.03%
2022/11/07	1	23.97	23	23.99	24.06	-22	43,972	-0.05%
2022/11/04	3.4	23.48	1	23.46	23.64	2.4	43,722	0.01%
2022/11/03	7	23.51	0	0.00	23.58	7	43,744	0.02%
2022/11/02	2	23.62	1	23.57	23.67	1	43,687	0.00%
2022/11/01	11.2	23.53	31	23.59	23.55	-19.8	43,778	-0.05%
2022/10/31	1.5	23.43	10	23.49	23.48	-8.5	43,858	-0.02%
2022/10/28	19.3	23.38	0	0.00	23.31	19.3	44,013	0.04%
2022/10/27	4.1	23.50	0	0.00	23.58	4.1	43,742	0.01%
2022/10/26	14	23.34	0	0.00	23.41	14	43,975	0.03%
2022/10/25	56.2	23.43	0	0.00	23.40	56.2	43,675	0.13%
2022/10/24	5.5	23.78	1	23.88	23.69	4.5	43,127	0.01%
2022/10/21	6.1	23.68	5.3	23.66	23.58	0.8	42,952	0.00%
2022/10/20	59.2	23.46	2	23.66	23.65	57.2	42,434	0.13%
2022/10/19	153.1	23.88	10	24.02	23.95	143.1	41,038	0.35%	大買/鉅額交易
2022/10/18	69	25.83	20	25.77	25.84	49	38,264	0.13%
2022/10/17	64.5	25.52	2	25.65	25.77	62.5	36,062	0.17%
2022/10/14	22.5	25.98	1	25.98	25.91	21.5	33,875	0.06%
2022/10/13	32.2	25.62	2	25.66	25.53	30.2	33,319	0.09%
2022/10/12	49.6	25.71	1	25.80	25.82	48.6	32,298	0.15%
2022/10/11	41.8	25.88	0.8	25.95	25.85	41	31,414	0.13%
2022/10/07	16.5	26.34	5	26.28	26.28	11.5	30,057	0.04%
2022/10/06	35.2	26.60	2	26.55	26.57	33.2	29,048	0.11%
2022/10/05	59.2	26.61	21.1	26.57	26.62	38.1	28,495	0.13%
2022/10/04	53.7	26.17	1	26.20	26.27	52.7	27,349	0.19%
2022/10/03	12.9	25.56	0	0.00	25.67	12.9	25,742	0.05%
2022/09/30	28.4	25.64	0	0.00	25.78	28.4	25,645	0.11%
2022/09/29	4.3	25.93	0	0.00	25.81	4.3	25,407	0.02%
2022/09/28	49	25.87	0	0.00	25.83	49	25,726	0.19%
2022/09/27	28.5	26.24	0	0.00	26.33	28.5	24,823	0.11%
2022/09/26	64.3	26.41	3	26.39	26.33	61.3	24,841	0.25%
2022/09/23	33.2	27.09	0	0.00	27.06	33.2	24,343	0.14%
2022/09/22	19.4	27.14	0	0.00	27.17	19.4	24,787	0.08%
2022/09/21	23.2	27.67	0	0.00	27.64	23.2	24,382	0.10%
2022/09/20	29.2	28.00	9	28.18	27.98	20.2	24,002	0.08%
2022/09/19	5.1	28.12	0	0.00	28.06	5.1	23,870	0.02%
2022/09/16	9.2	28.24	0	0.00	28.28	9.2	23,904	0.04%
2022/09/15	11.4	28.46	31	28.39	28.59	-19.6	24,377	-0.08%
2022/09/14	3.2	28.25	0	0.00	28.35	3.2	25,063	0.01%
2022/09/13	0.1	28.73	0	0.00	28.71	0.1	25,067	0.00%
2022/09/12	6.5	28.45	5	28.56	28.56	1.5	25,899	0.01%
2022/09/08	8	27.93	0	0.00	28.25	8	26,541	0.03%
2022/09/07	32.2	27.88	0	0.00	27.90	32.2	27,361	0.12%
2022/09/06	1	28.03	0	0.00	28.08	1	27,108	0.00%
2022/09/05	10	28.01	0	0.00	28.18	10	27,077	0.04%
2022/09/02	123.3	28.14	100	28.10	28.10	23.3	27,375	0.09%	大買/
2022/09/01	17.3	28.42	0	0.00	28.44	17.3	26,958	0.06%
2022/08/31	3	28.70	0	0.00	28.79	3	26,588	0.01%
2022/08/30	17.3	28.48	0	0.00	28.67	17.3	26,330	0.07%
2022/08/29	39.1	28.45	0.1	28.50	28.45	39	26,109	0.15%
2022/08/26	0.1	29.14	2	29.12	29.10	-1.9	25,430	-0.01%
2022/08/25	20.3	29.02	2	28.99	28.94	18.3	25,285	0.07%
2022/08/24	9.1	28.84	0	0.00	28.80	9.1	25,177	0.04%
2022/08/23	10.3	28.97	35	28.93	28.93	-24.7	24,848	-0.10%
2022/08/22	5.4	29.20	14	29.20	29.25	-8.6	24,388	-0.04%
2022/08/19	1.3	29.39	1.1	29.36	29.42	0.2	24,110	0.00%
2022/08/18	12.1	29.10	0	0.00	29.29	12.1	24,128	0.05%
2022/08/17	31.3	29.23	4	29.25	29.28	27.3	24,037	0.11%
2022/08/16	2.3	29.17	0	0.00	29.24	2.3	24,041	0.01%
2022/08/15	60.5	29.17	0	0.00	29.22	60.5	23,880	0.25%
2022/08/11	3	29.12	0.1	29.11	29.12	2.9	23,814	0.01%
2022/08/10	29.1	28.83	0	0.00	28.81	29.1	23,742	0.12%
2022/08/09	1.8	28.90	1	29.00	29.07	0.8	23,654	0.00%
2022/08/08	8	28.82	0.1	28.83	28.87	7.9	23,892	0.03%
2022/08/05	0.5	28.85	0	0.00	28.87	0.5	23,904	0.00%
2022/08/04	0.3	28.41	0	0.00	28.43	0.3	24,150	0.00%
2022/08/03	6.4	28.33	0	0.00	28.44	6.4	24,195	0.03%
2022/08/02	5	28.35	1	28.40	28.45	4	24,176	0.02%
2022/08/01	0.1	28.74	2	28.76	28.76	-1.9	24,031	-0.01%
2022/07/29	7.1	28.51	0	0.00	28.55	7.1	24,047	0.03%
2022/07/28	3	28.18	0.2	28.29	28.18	2.8	23,873	0.01%
2022/07/27	4.2	27.97	0	0.00	28.25	4.2	23,648	0.02%
2022/07/26	7.2	28.10	0	0.00	28.12	7.2	23,575	0.03%
2022/07/25	2.4	28.23	0	0.00	28.33	2.4	23,450	0.01%
2022/07/22	4.4	28.33	0	0.00	28.40	4.4	23,497	0.02%
2022/07/21	4	28.38	0	0.00	28.38	4	23,839	0.02%
2022/07/20	15.5	28.07	1.1	28.03	28.00	14.4	24,096	0.06%
2022/07/19	7.2	27.63	0.2	27.70	27.68	7	24,748	0.03%
2022/07/18	19.3	27.38	2	27.28	27.48	17.3	24,713	0.07%
2022/07/15	4.2	27.06	0	0.00	27.09	4.2	24,487	0.02%
2022/07/14	4.4	27.06	0	0.00	27.18	4.4	24,288	0.02%
2022/07/13	7.1	27.20	0	27.11	27.08	7.1	24,146	0.03%
2022/07/12	23.5	26.55	0.1	26.56	26.62	23.5	24,016	0.10%
2022/07/11	7.6	27.25	0	0.00	27.25	7.6	23,577	0.03%
2022/07/08	32.1	27.27	2.1	27.11	27.25	30	23,400	0.13%
2022/07/07	1	26.26	1	26.58	26.76	0	23,071	0.00%
2022/07/06	26.8	26.55	0	0.00	26.32	26.8	23,127	0.12%
2022/07/05	3.4	26.84	0	0.00	26.96	3.4	22,663	0.02%
2022/07/04	7.5	26.59	0	0.00	26.68	7.5	22,393	0.03%
2022/07/01	30.4	27.03	10	27.01	26.81	20.4	22,566	0.09%
2022/06/30	24.2	27.55	0	0.00	27.56	24.2	21,708	0.11%
2022/06/29	17.1	28.19	0	0.00	28.14	17.1	20,881	0.08%
2022/06/28	15.6	28.49	1	28.47	28.53	14.6	20,578	0.07%
2022/06/27	3.5	28.82	0	0.00	28.86	3.5	20,368	0.02%
2022/06/24	16.4	28.14	0	0.00	28.10	16.4	20,147	0.08%
2022/06/23	14.2	28.02	0.2	28.33	28.05	14.1	20,047	0.07%
2022/06/22	42.4	28.64	0	0.00	28.50	42.4	19,293	0.22%
2022/06/21	4	28.91	0	0.00	29.28	4	18,528	0.02%
2022/06/20	40.4	29.05	0	0.00	28.87	40.4	18,308	0.22%
2022/06/17	32	29.50	0	0.00	29.62	32	17,392	0.18%
2022/06/16	25.5	30.18	0	0.00	29.94	25.5	16,622	0.15%
2022/06/15	1.4	30.45	0	0.00	30.39	1.4	15,696	0.01%
2022/06/14	13.9	30.26	0	0.00	30.48	13.9	15,602	0.09%
2022/06/13	56.2	30.49	0	0.00	30.51	56.2	15,482	0.36%
2022/06/10	1.6	31.09	0	0.00	31.08	1.6	14,994	0.01%
2022/06/09	2.2	31.36	0	0.00	31.30	2.2	15,011	0.01%
2022/06/08	1.1	31.57	0	0.00	31.60	1.1	14,992	0.01%
2022/06/07	12	31.42	0	0.00	31.44	12	15,163	0.08%
2022/06/06	2.9	31.35	0	0.00	31.48	2.9	15,209	0.02%
2022/06/01	0	0.00	1	31.51	31.52	-1	16,204	-0.01%
2022/05/30	7	31.36	1	31.42	31.43	6	16,672	0.04%
2022/05/27	0	0.00	2	31.10	31.08	-2	16,766	-0.01%
2022/05/25	0.5	30.83	0	0.00	30.88	0.5	17,125	0.00%
2022/05/24	13	30.82	0	0.00	30.70	13	17,438	0.07%
2022/05/20	4	30.74	10	30.70	30.72	-6	17,709	-0.03%
2022/05/19	16.7	30.50	0	0.00	30.68	16.7	18,026	0.09%
2022/05/17	14	30.76	1.5	30.78	30.69	12.5	17,836	0.07%
2022/05/16	12.3	30.73	0	0.00	30.72	12.3	17,947	0.07%
2022/05/13	7.1	30.75	0	0.00	30.80	7.1	17,622	0.04%
2022/05/12	24.7	30.80	4	31.05	30.63	20.7	17,584	0.12%
2022/05/11	22	31.22	0	0.00	31.17	22	17,093	0.13%
2022/05/10	3.5	31.41	0	0.00	31.65	3.5	16,798	0.02%
2022/05/09	24.7	31.71	0	0.00	31.57	24.7	16,792	0.15%
2022/05/06	3.7	32.16	0	0.00	32.25	3.7	16,679	0.02%
2022/05/03	7	31.94	0	0.00	32.09	7	17,554	0.04%
2022/04/29	0	32.04	0	0.00	32.01	0	17,967	0.00%
2022/04/27	17.5	31.34	0	0.00	31.48	17.5	18,489	0.09%
2022/04/26	7.5	31.97	0	0.00	31.93	7.5	18,167	0.04%
2022/04/25	53.3	32.05	3	32.05	32.03	50.3	18,243	0.28%
2022/04/22	10	32.68	6	32.74	32.78	4	17,463	0.02%
2022/04/21	1.2	32.95	2	32.94	32.90	-0.8	17,770	0.00%
2022/04/20	2.3	32.75	0	0.00	32.83	2.3	17,859	0.01%
2022/04/19	1.3	32.89	1.2	32.92	32.85	0.1	18,080	0.00%
2022/04/18	12	32.63	0	0.00	32.68	12	18,217	0.07%
2022/04/15	15.1	32.88	0	0.00	32.90	15.1	18,004	0.08%
2022/04/14	3.1	33.11	0	0.00	33.07	3.1	18,223	0.02%
2022/04/13	0.1	33.14	0	0.00	33.11	0.1	18,347	0.00%
2022/04/12	9.4	32.65	0	0.00	32.69	9.4	18,315	0.05%
2022/04/11	51	32.83	0	0.00	32.81	51	17,884	0.29%
2022/04/08	6.2	33.05	1.1	33.10	33.17	5.1	17,526	0.03%
2022/04/07	23.5	33.03	0	0.00	32.90	23.5	17,428	0.13%
2022/04/06	11.2	33.36	1	33.40	33.47	10.2	16,712	0.06%
2022/04/01	5.1	33.49	0	0.00	33.55	5.1	16,657	0.03%
2022/03/31	4.2	33.62	4	33.63	33.63	0.2	16,656	0.00%
2022/03/30	3.1	33.63	0	0.00	33.70	3.1	16,713	0.02%
2022/03/29	3	33.64	0	0.00	33.64	3	16,641	0.02%
2022/03/28	1	33.61	0	0.00	33.78	1	16,634	0.01%
2022/03/25	1.1	33.83	0.4	34.00	33.81	0.7	16,484	0.00%
2022/03/24	0	33.96	0	0.00	33.96	0	16,660	0.00%
2022/03/23	0	33.96	0	0.00	33.96	0	16,953	0.00%
2022/03/22	0	33.93	1.1	33.90	33.87	-1	17,380	-0.01%
2022/03/21	10.2	33.94	0	0.00	33.95	10.2	17,417	0.06%
2022/03/18	2	33.83	0.5	33.90	33.90	1.5	17,685	0.01%
2022/03/17	0.4	34.03	31	33.93	34.01	-30.6	17,731	-0.17%
2022/03/16	6	33.45	20	33.60	33.71	-14	17,821	-0.08%
2022/03/15	26.1	34.00	5.2	33.83	33.78	20.9	17,846	0.12%
2022/03/14	3.8	34.03	3	34.09	34.13	0.8	18,020	0.00%
2022/03/11	1	33.89	2	33.90	33.90	-1	18,151	-0.01%
2022/03/10	1	33.91	0	0.00	33.89	1	18,239	0.01%
2022/03/09	2.3	33.36	2	33.26	33.36	0.3	18,168	0.00%
2022/03/08	12.3	33.06	0	0.00	33.00	12.3	18,129	0.07%
2022/03/07	42.2	33.42	0	0.00	33.45	42.2	17,675	0.24%
2022/03/04	2.2	34.18	0	0.00	34.04	2.2	17,185	0.01%
2022/03/03	0	34.17	8	34.10	34.22	-8	17,340	-0.05%
2022/03/02	0.1	33.96	0	0.00	33.97	0.1	17,356	0.00%
2022/03/01	0.1	33.89	5	33.84	33.88	-4.9	17,209	-0.03%
2022/02/25	1.2	33.26	0	0.00	33.33	1.2	16,965	0.01%
2022/02/24	14	33.26	6	33.29	33.19	8	17,005	0.05%
2022/02/23	0	33.66	5	33.70	33.75	-5	16,824	-0.03%
2022/02/22	18.5	33.36	0	0.00	33.49	18.5	16,978	0.11%
2022/02/21	0.3	33.59	5	33.72	33.80	-4.7	17,361	-0.03%
2022/02/18	1.3	33.45	0	0.00	33.50	1.3	17,247	0.01%
2022/02/17	2.2	33.30	2	33.39	33.34	0.2	17,551	0.00%
2022/02/16	4.3	33.33	1	33.16	33.27	3.3	17,830	0.02%
2022/02/15	4.1	33.20	0	0.00	33.10	4.1	17,811	0.02%
2022/02/14	3.1	33.10	6	33.12	33.13	-2.9	18,019	-0.02%
2022/02/11	3	33.45	0	0.00	33.43	3	18,330	0.02%
2022/02/10	3.1	33.43	2	33.45	33.49	1.1	18,757	0.01%
2022/02/09	2.5	33.47	16	33.46	33.50	-13.5	19,206	-0.07%
2022/02/08	0	33.27	85	33.15	33.30	-85	19,190	-0.44%
2022/02/07	0.9	32.61	1	32.80	33.00	-0.1	19,118	0.00%
2022/01/26	9	32.44	30	32.47	32.40	-21	19,021	-0.11%
2022/01/25	34	32.33	3	32.28	32.34	31	19,107	0.16%
2022/01/24	8	32.50	3	32.44	32.72	5	18,760	0.03%
2022/01/21	36.3	32.91	0	0.00	32.84	36.3	18,519	0.20%
2022/01/20	0	33.40	8	33.30	33.36	-8	18,158	-0.04%
2022/01/19	0	33.39	0	0.00	33.21	0	18,354	0.00%
2022/01/18	0.2	33.46	2	33.50	33.45	-1.8	18,641	-0.01%
2022/01/17	0.3	33.19	0	0.00	33.22	0.3	18,981	0.00%
2022/01/14	6.5	32.95	0	0.00	33.15	6.5	21,215	0.03%
2022/01/13	7.1	33.19	1	33.18	33.20	6.1	22,404	0.03%
2022/01/12	7	33.27	0	0.00	33.10	7	23,373	0.03%
2022/01/11	1.3	33.20	0	0.00	33.20	1.3	23,638	0.01%
2022/01/10	2.4	33.25	0	0.00	33.27	2.4	24,258	0.01%
2022/01/07	7	33.16	1	33.51	33.17	6	24,516	0.02%
2022/01/05	1	33.41	0	0.00	33.45	1	25,175	0.00%
2022/01/04	0	33.46	0	0.00	33.41	0	26,009	0.00%
2022/01/03	2.1	33.44	0	0.00	33.42	2.1	26,439	0.01%
2021/12/30	16	33.60	0	33.60	33.58	16	27,336	0.06%
2021/12/29	1.6	33.58	8.2	33.58	33.61	-6.6	27,867	-0.02%
2021/12/28	0.1	33.56	6.2	33.54	33.56	-6	28,292	-0.02%
2021/12/27	1.2	33.35	4	33.37	33.38	-2.8	28,983	-0.01%
2021/12/24	3	33.29	4.2	33.37	33.29	-1.2	30,113	0.00%
2021/12/23	0	33.36	1	33.37	33.34	-1	30,324	0.00%
2021/12/22	0	33.37	0	0.00	33.30	0	30,997	0.00%
2021/12/21	1	33.37	0	0.00	33.36	1	31,128	0.00%
2021/12/20	0.5	33.37	0	0.00	33.41	0.5	31,224	0.00%
2021/12/17	0.1	33.44	20	33.44	33.43	-19.9	31,075	-0.06%
2021/12/16	0.5	33.45	25	33.38	33.45	-24.5	30,909	-0.08%
2021/12/15	1.1	32.91	0	0.00	33.04	1.1	31,068	0.00%
2021/12/14	3.2	33.02	2	32.99	32.95	1.2	31,054	0.00%
2021/12/13	0.1	33.34	0	0.00	33.33	0.1	30,895	0.00%
2021/12/10	1	33.40	1	33.31	33.30	0	30,862	0.00%
2021/12/09	0.4	33.33	17	33.36	33.32	-16.6	30,754	-0.05%
2021/12/08	0.3	33.19	2	33.25	33.18	-1.7	30,597	-0.01%
2021/12/07	0.4	33.05	8	32.95	33.03	-7.6	30,311	-0.03%
2021/12/06	0.5	32.68	4	32.80	32.86	-3.5	30,069	-0.01%
2021/12/03	0	32.63	4	32.66	32.65	-4	30,302	-0.01%
2021/12/02	0	32.52	1	32.46	32.47	-1	30,250	0.00%
2021/12/01	0.1	32.55	2	32.51	32.50	-1.9	30,420	-0.01%
2021/11/30	0.2	32.50	1	32.45	32.30	-0.8	30,392	0.00%
2021/11/29	22.3	32.17	19	32.24	32.22	3.3	30,384	0.01%
2021/11/26	26.2	32.44	0	0.00	32.35	26.2	30,133	0.09%
2021/11/25	2.2	32.68	0	0.00	32.65	2.2	29,905	0.01%
2021/11/24	1	32.60	0	0.00	32.61	1	29,925	0.00%
2021/11/23	26	32.67	0	0.00	32.63	26	29,885	0.09%
2021/11/22	9	32.92	2	33.00	32.93	7	29,903	0.02%
2021/11/19	39	32.90	5	33.02	32.93	34	29,833	0.11%
2021/11/18	0	32.96	57	33.02	32.98	-57	29,820	-0.19%
2021/11/17	5.4	32.64	14	32.69	32.71	-8.6	29,329	-0.03%
2021/11/16	0	32.52	8	32.49	32.59	-8	29,410	-0.03%
2021/11/15	3.1	32.42	18.3	32.43	32.43	-15.1	29,642	-0.05%
2021/11/12	3.1	32.11	8.5	32.16	32.20	-5.4	29,635	-0.02%
2021/11/11	1	32.15	2	32.16	32.15	-1	29,814	0.00%
2021/11/10	4	32.37	1.8	32.48	32.34	2.3	30,295	0.01%
2021/11/09	3	32.41	3	32.36	32.35	0	30,107	0.00%
2021/11/08	1.6	32.16	3	32.15	32.39	-1.5	29,738	0.00%
2021/11/05	1.2	31.79	0	0.00	31.95	1.2	29,680	0.00%
2021/11/04	4.1	31.91	2	31.99	31.86	2.1	29,884	0.01%
2021/11/03	0	31.79	1	31.74	31.77	-1	29,845	0.00%
2021/11/02	9	31.56	0	31.78	31.53	9	29,764	0.03%
2021/11/01	2.1	31.52	2	31.59	31.56	0.1	29,464	0.00%
2021/10/29	1.1	31.23	8	31.37	31.45	-6.9	29,203	-0.02%
2021/10/28	3.2	31.36	0	0.00	31.39	3.2	29,000	0.01%
2021/10/27	5.1	31.09	0	0.00	31.15	5.1	28,924	0.02%
2021/10/26	15.1	31.04	1	31.00	31.05	14.1	28,992	0.05%
2021/10/25	32	30.78	2	30.81	30.86	30	28,743	0.10%
2021/10/22	81.4	30.69	0	0.00	30.84	81.4	28,569	0.28%
2021/10/21	38.8	32.37	1	32.30	32.40	37.8	26,495	0.14%
2021/10/20	42.2	32.33	0.6	32.36	32.37	41.7	25,033	0.17%
2021/10/19	13	32.36	0	0.00	32.40	13	23,996	0.05%
2021/10/18	25	32.34	0	0.00	32.36	25	23,655	0.11%
2021/10/15	8	32.28	0	0.00	32.31	8	23,612	0.03%
2021/10/14	20.1	32.03	0	0.00	32.18	20.1	23,569	0.09%
2021/10/13	6.1	32.17	4	32.11	32.17	2.1	23,078	0.01%
2021/10/12	9.2	32.29	7	32.22	32.24	2.2	22,532	0.01%
2021/10/08	2	32.60	0	0.00	32.59	2	21,746	0.01%
2021/10/07	14	32.49	3	32.59	32.57	11	21,631	0.05%
2021/10/06	12.2	31.82	10	31.82	31.88	2.2	20,959	0.01%
2021/10/05	9	31.69	5	31.51	31.96	4	20,585	0.02%
2021/10/04	11.7	32.04	3	31.95	31.84	8.7	20,219	0.04%
2021/10/01	35.2	32.26	2	32.40	32.26	33.2	19,474	0.17%
2021/09/30	3.2	32.62	0	0.00	32.77	3.2	18,345	0.02%
2021/09/29	28.3	32.65	0	0.00	32.70	28.3	18,174	0.16%
2021/09/28	2	32.98	0	0.00	33.08	2	17,606	0.01%
2021/09/27	11.1	33.28	6.2	33.33	33.30	4.9	17,512	0.03%
2021/09/24	1	33.34	0	0.00	33.30	1	17,887	0.01%
2021/09/23	0	33.15	0	33.17	33.08	0	17,863	0.00%
2021/09/22	9.2	32.83	0	0.00	32.90	9.2	17,894	0.05%
2021/09/17	0	0.00	1.1	33.40	33.42	-1.1	17,382	-0.01%
2021/09/16	0	33.34	0	0.00	33.28	0	17,370	0.00%
2021/09/15	2	33.28	0	33.39	33.33	2	17,219	0.01%
2021/09/14	1.2	33.37	0	0.00	33.36	1.2	17,241	0.01%
2021/09/13	1.1	33.49	0.1	33.43	33.41	1	17,264	0.01%
2021/09/10	1.3	33.18	0	0.00	33.22	1.3	17,282	0.01%
2021/09/09	2.1	32.81	0.1	32.96	32.94	2	17,241	0.01%
2021/09/08	8.4	32.88	0	0.00	32.80	8.4	17,202	0.05%
2021/09/07	0.2	33.15	3	33.13	33.16	-2.8	16,852	-0.02%
2021/09/06	0.3	33.14	1.4	33.24	33.07	-1	16,790	-0.01%
2021/09/03	0.1	33.24	0	0.00	33.24	0.1	16,600	0.00%
2021/09/02	1.3	33.18	0	0.00	33.16	1.3	16,607	0.01%
2021/09/01	0.1	33.44	0	0.00	33.39	0.1	16,552	0.00%
2021/08/31	0.1	33.23	0	0.00	33.38	0.1	16,476	0.00%
2021/08/30	1	33.20	2	33.24	33.29	-1	16,532	-0.01%
2021/08/27	1.2	32.99	0	0.00	33.11	1.2	16,504	0.01%
2021/08/26	1.1	32.91	0	0.00	32.99	1.1	16,452	0.01%
2021/08/25	1.2	32.92	0	0.00	33.00	1.2	16,281	0.01%
2021/08/24	2.2	32.72	0	0.00	32.80	2.2	16,383	0.01%
2021/08/23	2.1	32.84	0	0.00	32.88	2.1	16,186	0.01%
2021/08/20	2.1	32.37	40	32.41	32.26	-37.9	16,057	-0.24%
2021/08/19	57.4	32.61	0	0.00	32.32	57.4	15,784	0.36%
2021/08/18	12	32.45	1	32.82	33.07	11	15,181	0.07%
2021/08/17	13.7	32.61	0	32.86	32.53	13.6	14,907	0.09%
2021/08/16	23.2	32.99	1	32.88	32.86	22.2	14,707	0.15%
2021/08/13	0.2	33.36	18	33.47	33.27	-17.8	14,056	-0.13%
2021/08/12	18.1	33.39	1	33.50	33.51	17.1	13,851	0.12%
2021/08/11	10.1	33.48	0	0.00	33.49	10.1	13,905	0.07%
2021/08/10	6.6	33.82	0	0.00	33.79	6.6	13,704	0.05%
2021/08/09	1	34.02	0	0.00	34.10	1	14,439	0.01%
2021/08/06	0.1	34.11	1	34.20	34.25	-0.9	14,660	-0.01%
2021/08/05	1	34.23	0	0.00	34.20	1	15,367	0.01%
2021/08/04	0	34.20	0	0.00	34.35	0	16,712	0.00%
2021/08/03	1.1	34.06	0	0.00	34.15	1.1	17,432	0.01%
2021/08/02	0.1	33.93	0	0.00	34.00	0.1	17,428	0.00%
2021/07/30	1.1	33.93	2	34.19	33.90	-0.9	17,250	-0.01%
2021/07/29	3.5	33.91	0.3	34.00	34.10	3.2	17,094	0.02%
2021/07/28	4.2	33.52	0	0.00	33.89	4.2	17,359	0.02%
2021/07/27	0.3	34.22	0.3	34.12	34.07	-0.1	17,372	0.00%
2021/07/26	1.1	34.65	0	0.00	34.50	1.1	17,260	0.01%
2021/07/23	0.2	34.43	5	34.31	34.47	-4.8	17,212	-0.03%
2021/07/22	0.4	34.18	0	34.41	34.21	0.3	17,183	0.00%
2021/07/21	22.2	34.05	1	34.40	34.13	21.2	16,996	0.12%
2021/07/20	2.1	34.79	0	0.00	34.56	2.1	16,353	0.01%
2021/07/16	0.1	35.06	0	0.00	35.12	0.1	16,301	0.00%
2021/07/15	1.1	34.64	1.1	34.59	34.98	0	16,244	0.00%
2021/07/14	14.2	34.53	3.1	34.52	34.48	11.1	16,238	0.07%
2021/07/13	10.5	34.97	0	0.00	34.85	10.5	16,009	0.07%
2021/07/12	5.2	35.23	0	0.00	35.27	5.2	15,934	0.03%
2021/07/09	2.3	35.36	0	0.00	35.44	2.3	15,733	0.01%
2021/07/08	0.2	35.77	0	35.66	35.80	0.2	15,796	0.00%
2021/07/07	0.1	35.76	4	35.73	35.61	-3.9	15,802	-0.02%
2021/07/06	1.1	35.95	3	35.95	35.91	-1.9	15,704	-0.01%
2021/07/05	1.8	35.50	7.5	35.53	35.69	-5.7	15,631	-0.04%
2021/07/02	0.1	35.21	0	0.00	35.20	0.1	15,550	0.00%
2021/07/01	0.1	35.06	1	35.32	35.00	-0.9	15,473	-0.01%
2021/06/30	1.5	34.92	3.1	34.96	35.00	-1.6	15,037	-0.01%
2021/06/29	0.2	34.82	2	34.78	34.80	-1.8	15,029	-0.01%
2021/06/28	5.2	35.05	0	0.00	35.10	5.2	15,068	0.03%
2021/06/25	0	34.85	0.3	34.88	34.74	-0.2	15,000	0.00%
2021/06/24	0	34.63	4	34.64	34.66	-4	15,045	-0.03%
2021/06/23	2.1	34.41	0	34.51	34.45	2.1	15,186	0.01%
2021/06/22	1.2	34.66	0	0.00	34.43	1.2	15,168	0.01%
2021/06/21	2.1	34.55	1	34.73	34.55	1.1	15,124	0.01%
2021/06/18	3	34.90	0	0.00	34.91	3	15,026	0.02%
2021/06/17	0	0.00	3.6	34.80	34.90	-3.6	15,116	-0.02%
2021/06/16	1	34.67	0	0.00	34.78	1	15,232	0.01%
2021/06/15	0.2	34.80	0	0.00	34.65	0.2	15,274	0.00%
2021/06/11	0.2	34.63	0	0.00	34.55	0.2	15,354	0.00%
2021/06/10	1.3	34.48	0	0.00	34.60	1.3	15,462	0.01%
2021/06/09	0.3	34.52	0	0.00	34.45	0.3	15,529	0.00%
2021/06/08	2.2	34.65	0	0.00	34.65	2.2	15,624	0.01%
2021/06/07	1.2	34.57	0	0.00	34.72	1.2	15,739	0.01%
2021/06/04	1.3	34.75	0	0.00	34.77	1.3	15,681	0.01%
2021/06/03	0.3	34.99	0	0.00	34.95	0.3	15,696	0.00%
2021/06/02	1.2	34.99	0	0.00	34.96	1.2	15,809	0.01%
2021/06/01	0.1	35.04	2	34.85	35.06	-1.9	15,858	-0.01%
2021/05/31	0.2	34.69	0	0.00	34.75	0.2	15,721	0.00%
2021/05/28	0.1	34.37	0	0.00	34.55	0.1	15,754	0.00%
2021/05/27	0.2	34.17	0	0.00	34.28	0.2	15,767	0.00%
2021/05/26	1.1	34.25	10.3	34.30	34.32	-9.2	15,811	-0.06%
2021/05/25	1.1	34.31	0	0.00	34.34	1.1	15,861	0.01%
2021/05/24	0	33.88	0	0.00	34.05	0	15,943	0.00%
2021/05/21	1	33.89	0	0.00	34.00	1	15,870	0.01%
2021/05/20	1.3	33.75	0	0.00	33.86	1.3	15,950	0.01%
2021/05/19	0.3	34.02	4.3	34.04	34.10	-4	15,867	-0.03%
2021/05/18	1	33.74	12.3	33.27	34.01	-11.3	15,921	-0.07%
2021/05/17	21.1	32.74	21	32.96	32.75	0.1	15,879	0.00%
2021/05/14	1	33.65	0	0.00	33.65	1	14,792	0.01%
2021/05/13	13.1	33.04	0.6	33.50	33.40	12.5	14,460	0.09%
2021/05/12	42.6	33.36	29	33.15	33.50	13.6	13,679	0.10%
2021/05/11	21.2	34.99	0	0.00	34.70	21.2	12,332	0.17%
2021/05/10	16.1	35.83	0	0.00	35.88	16.1	11,676	0.14%
2021/05/07	0.2	35.76	0.1	35.56	35.72	0.1	11,778	0.00%
2021/05/06	3.2	35.16	0	0.00	35.30	3.2	11,877	0.03%
2021/05/05	2.2	35.40	1.2	35.61	35.35	1	11,916	0.01%
2021/05/04	14.3	35.18	5	35.07	35.30	9.3	11,516	0.08%
2021/05/03	3.3	36.03	1	35.98	35.91	2.3	11,089	0.02%
2021/04/29	0.1	36.03	3	36.11	36.12	-2.9	11,039	-0.03%
2021/04/28	1.3	35.94	1.4	35.94	35.98	-0.2	11,127	0.00%
2021/04/27	0.3	35.98	0	0.00	35.98	0.3	11,379	0.00%
2021/04/26	1.1	35.87	1	35.79	35.99	0.1	11,527	0.00%
2021/04/23	0.4	35.29	0.5	35.35	35.30	-0.2	11,671	0.00%
2021/04/22	0.8	35.67	0	0.00	35.40	0.8	11,800	0.01%
2021/04/21	0.2	35.39	4	35.34	35.53	-3.8	12,099	-0.03%
2021/04/20	0.2	35.40	1	35.37	35.33	-0.8	12,400	-0.01%
2021/04/19	1.3	35.13	0	0.00	35.20	1.3	12,466	0.01%
2021/04/16	2.2	34.74	4.2	34.90	34.94	-2	12,623	-0.02%
2021/04/15	0.2	34.50	2	34.48	34.50	-1.8	12,665	-0.01%
2021/04/14	2.1	34.25	1	33.93	34.35	1.1	13,099	0.01%
2021/04/13	2	34.61	39	34.58	34.47	-37	13,191	-0.28%
2021/04/12	4.4	34.70	9	34.70	34.69	-4.6	13,479	-0.03%
2021/04/09	0.1	34.74	0	0.00	34.70	0.1	13,634	0.00%
2021/04/08	1.5	34.74	2	34.70	34.75	-0.5	13,861	0.00%
2021/04/07	0.1	34.76	0	0.00	34.71	0.1	13,924	0.00%
2021/04/06	25	34.78	2	34.83	34.74	23	13,991	0.16%
2021/04/01	7.1	34.60	7	34.59	34.61	0.1	14,051	0.00%
2021/03/31	20.1	34.69	0	34.63	34.63	20.1	14,126	0.14%
2021/03/30	4.1	34.46	0	34.60	34.60	4.1	13,963	0.03%
2021/03/29	1.2	34.23	8	34.28	34.34	-6.8	14,041	-0.05%
2021/03/26	0.1	33.76	29	33.76	33.80	-28.9	14,091	-0.21%
2021/03/25	4.1	33.54	0	0.00	33.66	4.1	14,089	0.03%
2021/03/24	2.1	33.60	0	0.00	33.65	2.1	14,064	0.02%
2021/03/23	5.8	33.63	5	33.61	33.66	0.8	14,047	0.01%
2021/03/22	6	33.55	0	0.00	33.60	6	14,115	0.04%
2021/03/19	4.6	33.42	6	33.37	33.60	-1.4	14,304	-0.01%
2021/03/18	6.3	33.51	3	33.51	33.53	3.3	14,273	0.02%
2021/03/17	1	33.01	18	33.00	32.95	-17	14,394	-0.12%
2021/03/16	0	32.99	12	33.00	32.99	-12	14,595	-0.08%
2021/03/15	0.1	32.70	14	32.57	32.74	-13.9	14,896	-0.09%
2021/03/12	0.2	32.43	2	32.40	32.43	-1.8	15,119	-0.01%
2021/03/11	2.2	32.31	1	32.31	32.33	1.2	15,393	0.01%
2021/03/10	0.1	32.13	0	0.00	32.10	0.1	15,574	0.00%
2021/03/09	4.2	31.94	9	31.95	32.00	-4.8	15,641	-0.03%
2021/03/08	5	31.98	1	31.99	32.00	4	15,766	0.03%
2021/03/05	3	31.64	0	0.00	31.80	3	15,693	0.02%
2021/03/04	3	31.80	0	0.00	31.80	3	15,709	0.02%
2021/03/03	0.3	31.89	1	31.82	31.93	-0.7	15,785	0.00%
2021/03/02	4.4	31.93	8	31.96	31.90	-3.6	15,732	-0.02%
2021/02/26	3.2	31.96	0	0.00	31.90	3.2	15,774	0.02%
2021/02/25	0.2	32.02	3.1	31.98	32.01	-3	15,760	-0.02%
2021/02/24	1	31.80	3.5	31.98	31.80	-2.5	15,763	-0.02%
2021/02/23	5.6	31.47	3.1	31.70	31.80	2.5	15,634	0.02%
2021/02/22	0.1	31.47	15	31.51	31.50	-14.9	15,506	-0.10%
2021/02/19	4.1	30.97	0	0.00	31.12	4.1	15,365	0.03%
2021/02/18	1.1	31.02	45	31.06	31.13	-43.9	15,500	-0.28%
2021/02/17	0.1	31.04	86.1	30.91	31.00	-86	15,543	-0.55%
2021/02/05	0.1	30.60	0	0.00	30.55	0.1	15,356	0.00%
2021/02/04	1	30.50	0	0.00	30.51	1	15,473	0.01%
2021/02/02	0.1	30.54	0	0.00	30.50	0.1	15,854	0.00%
2021/02/01	0.2	30.21	0	0.00	30.25	0.2	16,075	0.00%
2021/01/29	7	30.33	1.1	30.59	30.26	5.9	16,246	0.04%
2021/01/28	2	30.68	4	30.67	30.72	-2	16,201	-0.01%
2021/01/27	6	30.93	12	30.99	30.95	-6	16,259	-0.04%
2021/01/26	9.1	30.88	0.9	30.89	30.68	8.2	16,164	0.05%
2021/01/25	1.4	30.56	5	30.82	30.83	-3.6	16,491	-0.02%
2021/01/22	5.1	30.53	3	30.55	30.53	2.1	16,841	0.01%
2021/01/21	4.1	30.31	11	30.39	30.30	-6.9	17,518	-0.04%
2021/01/20	0.1	30.53	2	30.24	30.25	-1.9	19,146	-0.01%
2021/01/19	0.7	30.73	0.4	30.71	30.74	0.3	19,403	0.00%
2021/01/18	2.1	30.50	1.1	30.24	30.61	1.1	19,634	0.01%
2021/01/15	0.1	30.98	11	31.06	30.79	-10.9	19,548	-0.06%
2021/01/14	0.1	30.94	5	30.95	30.92	-4.9	19,520	-0.03%
2021/01/13	0.1	30.55	15	30.71	30.69	-14.9	19,429	-0.08%
2021/01/12	9.1	30.42	0	0.00	30.35	9.1	19,254	0.05%
2021/01/11	1.9	30.53	40	30.49	30.61	-38.1	19,281	-0.20%
2021/01/08	0.1	30.44	18	30.34	30.46	-17.9	19,283	-0.09%
2021/01/07	0.5	30.20	40	30.13	30.22	-39.5	19,236	-0.21%
2021/01/06	0.1	30.15	10	30.10	30.00	-9.9	18,861	-0.05%
2021/01/05	0.4	30.04	7	30.01	30.02	-6.6	18,702	-0.04%
2021/01/04	0.1	29.96	2	29.95	29.94	-1.9	18,639	-0.01%
2020/12/31	5.1	29.79	3	29.87	29.95	2.1	18,552	0.01%
2020/12/30	1.1	29.66	0	0.00	29.78	1.1	18,338	0.01%
2020/12/29	2	29.66	2	29.76	29.67	0	18,326	0.00%
2020/12/28	0.2	29.76	12	29.72	29.75	-11.8	18,329	-0.06%
2020/12/25	2	29.52	0	0.00	29.51	2	18,165	0.01%
2020/12/24	5	29.47	0	0.00	29.48	5	18,085	0.03%
2020/12/23	1.1	29.38	18	29.38	29.42	-16.9	18,156	-0.09%
2020/12/22	5.3	29.50	0	0.00	29.43	5.3	18,606	0.03%
2020/12/21	1.1	29.48	0	0.00	29.60	1.1	19,258	0.01%
2020/12/18	1.1	29.61	0	0.00	29.61	1.1	19,328	0.01%
2020/12/17	1	29.67	0	0.00	29.66	1	19,561	0.01%
2020/12/16	0.3	29.84	5	29.61	29.80	-4.7	19,561	-0.02%
2020/12/15	2	29.58	0	0.00	29.51	2	19,488	0.01%
2020/12/14	1.1	29.84	0	0.00	29.82	1.1	19,302	0.01%
2020/12/11	5.2	29.72	3	29.68	29.81	2.2	19,359	0.01%
2020/12/10	4.2	29.99	10	29.97	29.94	-5.8	19,265	-0.03%
2020/12/09	0.6	30.15	11	30.15	30.14	-10.4	19,097	-0.05%
2020/12/08	0.2	29.94	2	29.93	29.90	-1.8	18,695	-0.01%
2020/12/07	1.2	29.78	0	0.00	29.85	1.2	18,414	0.01%
2020/12/04	0	29.58	10.9	29.66	29.68	-10.9	18,251	-0.06%
2020/12/03	3	29.56	1	29.48	29.45	2	18,137	0.01%
2020/12/02	0.1	29.47	2	29.40	29.44	-1.9	18,138	-0.01%
2020/12/01	0	29.29	5	29.31	29.35	-5	18,131	-0.03%
2020/11/30	0	29.43	0	0.00	29.35	0	18,213	0.00%
2020/11/27	1.1	29.24	4	29.31	29.32	-2.9	18,098	-0.02%
2020/11/26	0	0.00	3	29.13	29.15	-3	18,010	-0.02%
2020/11/25	23.1	29.05	2.5	29.00	29.01	20.6	18,006	0.11%
2020/11/24	17.1	29.14	1	29.11	29.11	16.1	17,904	0.09%
2020/11/23	0.2	29.13	0	0.00	29.14	0.2	17,841	0.00%
2020/11/20	1	28.85	0	0.00	28.88	1	17,893	0.01%
2020/11/19	3	28.88	3	28.87	28.86	0	18,118	0.00%
2020/11/18	3	28.89	3	28.89	28.90	0	18,250	0.00%
2020/11/17	4	28.81	0	0.00	28.81	4	18,455	0.02%
2020/11/16	1.1	28.80	0	0.00	28.80	1.1	19,178	0.01%
2020/11/13	0	28.49	0	0.00	28.53	0	18,963	0.00%
2020/11/12	8.1	28.44	0	0.00	28.40	8.1	18,920	0.04%
2020/11/11	2.1	28.46	0	0.00	28.50	2.1	18,920	0.01%
2020/11/10	6.1	28.31	0	0.00	28.29	6.1	18,893	0.03%
2020/11/09	6	28.43	0	0.00	28.40	6	18,592	0.03%
2020/11/06	6	28.20	0	0.00	28.19	6	18,420	0.03%
2020/11/05	2	28.09	2	28.07	28.12	0	18,259	0.00%
2020/11/04	8	28.02	1	27.92	28.05	7	18,240	0.04%
2020/11/03	1	27.99	0	0.00	28.01	1	18,058	0.01%
2020/11/02	5.1	27.64	0	0.00	27.72	5.1	17,951	0.03%
2020/10/30	12.3	27.86	1	27.88	27.80	11.3	17,737	0.06%
2020/10/29	31.3	27.93	1	28.00	27.98	30.3	17,214	0.18%
2020/10/28	66	28.30	11	28.36	28.19	55	16,451	0.33%
2020/10/27	17	29.65	0.1	29.68	29.69	16.9	14,985	0.11%
2020/10/26	2	29.68	6	29.70	29.69	-4	14,571	-0.03%
2020/10/23	1	29.63	0	0.00	29.63	1	14,243	0.01%
2020/10/22	8	29.53	0	0.00	29.59	8	14,252	0.06%
2020/10/21	2	29.63	0	0.00	29.59	2	14,117	0.01%
2020/10/20	0	0.00	2	29.62	29.64	-2	13,965	-0.01%
2020/10/19	1	29.61	0	0.00	29.64	1	14,347	0.01%
2020/10/16	2.1	29.55	0	0.00	29.56	2.1	14,557	0.01%
2020/10/15	9.2	29.62	0	0.00	29.69	9.2	14,581	0.06%
2020/10/13	1	29.67	0	0.00	29.71	1	14,504	0.01%
2020/10/12	1.2	29.82	0	0.00	29.74	1.2	14,442	0.01%
2020/10/08	3	29.75	2	29.84	29.76	1	14,174	0.01%
2020/10/07	7	29.65	0	0.00	29.65	7	14,166	0.05%
2020/10/06	3	29.69	3	29.64	29.68	0	14,217	0.00%
2020/09/30	1	29.45	0	0.00	29.48	1	14,532	0.01%
2020/09/29	0	0.00	1	29.56	29.40	-1	15,005	-0.01%
2020/09/28	2.1	29.34	8	29.29	29.38	-5.9	15,348	-0.04%
2020/09/25	43	28.87	3	28.77	28.90	40	15,839	0.25%
2020/09/24	24	29.16	0	0.00	29.06	24	15,657	0.15%
2020/09/23	7	29.61	0	0.00	29.70	7	15,278	0.05%
2020/09/22	5.1	29.78	0	0.00	29.80	5.1	15,424	0.03%
2020/09/21	0.2	30.12	0	0.00	30.03	0.2	15,180	0.00%
2020/09/18	11	30.11	0.7	30.24	30.20	10.3	15,272	0.07%
2020/09/17	2.1	30.15	5	30.24	30.23	-2.9	15,304	-0.02%
2020/09/16	1.1	30.26	2	30.26	30.25	-0.9	15,278	-0.01%
2020/09/15	0.2	30.15	6	30.10	30.10	-5.8	15,251	-0.04%
2020/09/14	1	29.89	0	0.00	29.98	1	15,378	0.01%
2020/09/11	1.1	29.77	0	0.00	29.75	1.1	15,516	0.01%
2020/09/09	3	29.65	0	0.00	29.85	3	15,903	0.02%
2020/09/08	1	29.91	0	0.00	29.97	1	15,932	0.01%
2020/09/07	1	29.95	7.1	30.10	29.96	-6.1	16,173	-0.04%
2020/09/04	12	30.00	2.9	30.01	30.09	9.1	16,345	0.06%
2020/09/02	0.1	30.18	0	0.00	30.14	0.1	16,374	0.00%
2020/09/01	1	30.06	5	30.09	30.06	-4	16,665	-0.02%
2020/08/27	1.5	30.34	10	30.46	30.33	-8.5	17,715	-0.05%
2020/08/26	0	0.00	3	30.36	30.43	-3	17,808	-0.02%
2020/08/25	2.1	30.37	2	30.45	30.44	0.1	17,900	0.00%
2020/08/24	1.2	30.14	1	30.02	30.14	0.2	17,717	0.00%
2020/08/21	0	30.16	1	30.04	30.11	-1	17,747	-0.01%
2020/08/20	20.4	29.78	0	0.00	29.79	20.4	17,584	0.12%
2020/08/19	0.4	30.85	15	31.05	30.77	-14.6	17,106	-0.09%
2020/08/18	0	30.90	0	0.00	30.90	0	17,222	0.00%
2020/08/17	1.5	30.95	3	30.81	30.96	-1.5	17,405	-0.01%
2020/08/14	0	30.63	1	30.62	30.63	-1	17,515	-0.01%
2020/08/13	0	30.35	0	0.00	30.32	0	17,551	0.00%
2020/08/12	1	30.23	1	30.20	30.22	0	17,670	0.00%
2020/08/11	1.1	30.38	10	30.50	30.35	-8.9	17,800	-0.05%
2020/08/10	1.2	30.57	0	0.00	30.60	1.2	17,852	0.01%
2020/08/07	0	0.00	0.6	30.66	30.65	-0.6	17,963	0.00%
2020/08/06	1.6	30.69	5	30.87	30.70	-3.4	18,123	-0.02%
2020/08/05	0.4	30.61	5	30.43	30.62	-4.6	18,150	-0.03%
2020/08/04	0.1	30.15	1	30.17	30.17	-0.9	18,066	-0.01%
2020/08/03	0.1	30.02	0	30.02	30.01	0.1	18,203	0.00%
2020/07/31	0	0.00	10	30.16	30.24	-10	18,362	-0.05%
2020/07/30	0	29.93	1	29.88	29.99	-1	18,199	-0.01%
2020/07/29	1.1	29.72	14	29.62	29.62	-12.9	18,290	-0.07%
2020/07/28	6	29.60	1	29.46	29.46	5	18,589	0.03%
2020/07/27	4.3	29.92	0	0.00	29.84	4.3	18,958	0.02%
2020/07/24	1	30.19	3	29.81	29.85	-2	19,177	-0.01%
2020/07/23	1	29.95	23	30.14	30.17	-22	19,226	-0.11%
2020/07/22	0.2	29.92	12	29.96	29.97	-11.8	19,001	-0.06%
2020/07/21	0	0.00	12	29.82	29.84	-12	18,618	-0.06%
2020/07/20	5.1	29.48	4.1	29.48	29.55	1	18,471	0.01%
2020/07/17	0	29.60	1	29.66	29.59	-1	18,517	-0.01%
2020/07/16	0.6	29.63	3	29.67	29.63	-2.4	18,912	-0.01%
2020/07/15	18	29.67	5	29.80	29.53	13	19,020	0.07%
2020/07/14	1	29.60	0.5	29.60	29.58	0.6	19,474	0.00%
2020/07/13	0.1	29.65	18	29.66	29.65	-17.9	19,664	-0.09%
2020/07/10	9.3	29.54	1	29.57	29.52	8.3	20,111	0.04%
2020/07/09	1	29.74	14	29.87	29.74	-13	20,149	-0.06%
2020/07/08	3	29.74	11	29.78	29.72	-8	20,104	-0.04%
2020/07/07	17	29.63	7	29.89	29.43	10	19,758	0.05%
2020/07/06	1	29.79	1	29.67	29.83	0	19,831	0.00%
2020/07/03	0.1	29.31	14	29.32	29.33	-13.9	19,848	-0.07%
2020/07/02	3.3	29.08	11	29.08	29.09	-7.7	19,919	-0.04%
2020/07/01	2	28.82	2	28.85	28.79	0	19,835	0.00%
2020/06/30	0.5	28.59	0	0.00	28.56	0.5	19,720	0.00%
2020/06/29	1	28.46	0	0.00	28.51	1	19,944	0.01%
2020/06/24	1	28.56	0	0.00	28.54	1	20,125	0.01%
2020/06/23	0.1	28.57	14	28.51	28.54	-13.9	20,752	-0.07%
2020/06/22	1	28.53	1	28.48	28.48	0	21,173	0.00%
2020/06/19	8	28.62	10	28.62	28.56	-2	21,935	-0.01%
2020/06/18	4	28.43	4.3	28.49	28.55	-0.3	22,217	0.00%
2020/06/17	1.1	28.46	0	0.00	28.46	1.1	22,778	0.01%
2020/06/16	0.1	28.49	9	28.41	28.45	-8.9	23,966	-0.04%
2020/06/15	0	0.00	4	28.34	28.13	-4	25,896	-0.02%
2020/06/12	4	27.97	11	28.20	28.29	-7	26,870	-0.03%
2020/06/11	1	28.88	5	28.72	28.43	-4	28,066	-0.01%
2020/06/10	1.2	28.77	1	28.86	28.86	0.2	29,208	0.00%
2020/06/09	1	28.85	4	28.87	28.84	-3	31,585	-0.01%
2020/06/08	1.1	28.90	2	28.89	28.88	-0.9	33,932	0.00%
2020/06/05	3.5	28.80	2	28.81	28.80	1.5	34,209	0.00%
2020/06/04	1	28.63	4	28.65	28.67	-3	34,954	-0.01%
2020/06/03	1.1	28.41	15	28.48	28.48	-13.9	36,194	-0.04%
2020/06/02	2	28.20	3	28.17	28.17	-1	36,074	0.00%
2020/06/01	3.1	28.01	1	28.05	28.05	2.1	36,099	0.01%
2020/05/28	0	0.00	1	28.02	27.90	-1	36,417	0.00%
2020/05/27	1	27.89	2	27.86	27.85	-1	36,930	0.00%
2020/05/26	1	27.77	2	27.82	27.82	-1	37,686	0.00%
2020/05/25	0.1	27.55	22	27.42	27.50	-21.9	37,769	-0.06%
2020/05/22	2	27.63	12	27.61	27.45	-10	37,724	-0.03%
2020/05/21	0	0.00	2	27.65	27.63	-2	37,673	-0.01%
2020/05/20	3	27.50	1	27.49	27.48	2	37,414	0.01%
2020/05/19	0	27.48	1	27.39	27.43	-1	37,371	0.00%
2020/05/18	16.1	27.30	21	27.27	27.25	-4.9	37,373	-0.01%
2020/05/15	1	27.50	0	0.00	27.43	1	37,286	0.00%
2020/05/14	7.2	27.59	9	27.49	27.48	-1.8	37,309	0.00%
2020/05/13	0.2	27.78	19	27.75	27.75	-18.8	37,221	-0.05%
2020/05/12	5	27.55	96	27.55	27.55	-91	37,202	-0.24%
2020/05/11	3	27.67	5	27.69	27.66	-2	37,225	-0.01%
2020/05/08	4.4	27.51	3	27.55	27.50	1.4	37,125	0.00%
2020/05/07	0	0.00	5	27.44	27.40	-5	37,179	-0.01%
2020/05/06	2	27.35	1	27.30	27.32	1	37,098	0.00%
2020/05/05	0	0.00	4	27.37	27.33	-4	37,146	-0.01%
2020/05/04	6	27.07	17.4	27.11	27.09	-11.4	37,105	-0.03%
2020/04/30	0	27.46	12	27.37	27.46	-12	36,925	-0.03%
2020/04/29	1	26.99	0	0.00	27.07	1	37,079	0.00%
2020/04/28	2	26.97	8	26.90	26.91	-6	37,392	-0.02%
2020/04/27	1.1	26.65	5	26.57	26.79	-3.9	39,171	-0.01%
2020/04/23	4	26.39	39	26.42	26.34	-35	38,981	-0.09%
2020/04/22	31.2	25.92	37	25.90	26.23	-5.8	38,900	-0.01%
2020/04/21	7	26.11	18	26.11	26.10	-11	38,703	-0.03%
2020/04/20	6	26.44	7	26.55	26.60	-1	38,276	0.00%
2020/04/17	36	26.62	22	26.52	26.50	14	38,143	0.04%
2020/04/16	16.1	26.42	3	26.33	26.44	13.1	37,641	0.03%
2020/04/15	5	26.36	3	26.41	26.47	2	37,489	0.01%
2020/04/14	23.2	26.00	41	25.71	26.05	-17.8	37,155	-0.05%
2020/04/13	1	25.57	1	25.63	25.68	0	37,244	0.00%
2020/04/10	1	25.68	0	0.00	25.73	1	37,181	0.00%
2020/04/09	9	25.75	0	0.00	25.65	9	37,221	0.02%
2020/04/08	43	25.52	81	25.72	25.77	-38	36,867	-0.10%
2020/04/07	21	25.20	3	25.21	25.22	18	36,353	0.05%
2020/04/06	3	24.57	62	24.66	24.84	-59	36,110	-0.16%
2020/04/01	1	24.56	9	24.49	24.52	-8	35,797	-0.02%
2020/03/31	10	24.50	5	24.49	24.49	5	35,582	0.01%
2020/03/30	14	24.10	11	23.84	24.32	3	35,350	0.01%
2020/03/27	31	24.71	8	24.68	24.35	23	35,016	0.07%
2020/03/26	6.2	24.15	4	24.02	24.26	2.2	34,321	0.01%
2020/03/25	7	24.22	65	24.22	24.09	-58	33,888	-0.17%
2020/03/24	76	23.28	1	23.38	23.38	75	33,068	0.23%
2020/03/23	27.1	22.49	4	22.75	22.49	23.1	32,600	0.07%
2020/03/20	71	23.31	64	23.46	23.28	7	31,861	0.02%
2020/03/19	75.1	22.21	13	22.33	21.85	62.1	30,566	0.20%
2020/03/18	39	23.63	5	23.41	23.29	34	28,445	0.12%
2020/03/17	111	23.88	1	23.80	23.67	110	27,264	0.40%	大買/鉅額交易
2020/03/16	101.1	24.74	3	24.67	24.41	98.1	25,639	0.38%	大買/
2020/03/13	107	24.34	2	24.22	25.29	105	24,153	0.43%	大買/鉅額交易
2020/03/12	91	26.06	3	25.76	25.93	88	21,637	0.41%
2020/03/11	20	27.02	0	0.00	26.97	20	19,241	0.10%
2020/03/10	51	26.83	0	0.00	27.25	51	18,794	0.27%
2020/03/09	46	27.26	0	0.00	27.25	46	17,707	0.26%
2020/03/06	8	27.82	1	27.88	27.88	7	16,214	0.04%
2020/03/05	1	28.03	0	0.00	28.10	1	16,065	0.01%
2020/03/04	8	27.85	0	0.00	27.86	8	16,235	0.05%
2020/03/03	2	28.03	0	0.00	27.93	2	15,926	0.01%
2020/03/02	15	27.61	0	0.00	27.75	15	15,541	0.10%
2020/02/27	14	27.94	0	0.00	27.90	14	14,821	0.09%
2020/02/26	5	28.42	0	0.00	28.30	5	13,985	0.04%
2020/02/25	0	0.00	2	28.52	28.67	-2	13,480	-0.01%
2020/02/24	0.1	28.72	0	0.00	28.70	0.1	13,484	0.00%
2020/02/21	2.3	28.90	1	28.89	28.90	1.3	13,361	0.01%
2020/02/20	3	28.89	0	0.00	28.93	3	13,388	0.02%
2020/02/19	1.2	28.83	2	28.95	28.96	-0.8	13,416	-0.01%
2020/02/18	1	28.83	0	0.00	28.80	1	13,342	0.01%
2020/02/17	0.1	28.85	1	28.85	28.80	-0.9	13,204	-0.01%
2020/02/13	1	28.64	0	0.00	28.64	1	12,980	0.01%
2020/02/12	1.2	28.51	7	28.51	28.56	-5.8	13,444	-0.04%
2020/02/11	3	28.30	0	0.00	28.34	3	13,351	0.02%
2020/02/10	1	28.09	0	0.00	28.14	1	13,445	0.01%
2020/02/07	5	28.32	0	0.00	28.23	5	13,453	0.04%
2020/02/06	23	28.25	0	0.00	28.44	23	13,474	0.17%
2020/02/04	11	27.87	0	0.00	28.12	11	13,381	0.08%
2020/02/03	18	27.03	12	27.51	27.74	6	13,397	0.04%
2020/01/31	32	27.89	14	27.91	27.92	18	12,821	0.14%
2020/01/30	39	27.73	0	0.00	27.70	39	12,492	0.31%
2020/01/20	1	29.19	0	0.00	29.19	1	10,664	0.01%
2020/01/17	0	29.19	0	0.00	29.16	0	10,913	0.00%
2020/01/16	0.2	29.13	0	0.00	29.10	0.2	11,189	0.00%
2020/01/15	0	0.00	6	29.05	29.01	-6	12,641	-0.05%
2020/01/13	0.2	28.89	6	28.80	28.84	-5.8	13,473	-0.04%
2020/01/10	0	0.00	2	28.72	28.69	-2	13,569	-0.01%
2020/01/08	0	0.00	1	28.56	28.50	-1	13,583	-0.01%
2020/01/07	2.3	28.60	3	28.67	28.69	-0.7	13,478	0.00%
2020/01/03	3	29.22	1	29.12	29.18	2	13,373	0.01%
2020/01/02	0	0.00	8	29.11	29.09	-8	13,410	-0.06%
2019/12/31	1	29.05	7	29.02	28.97	-6	13,889	-0.04%
2019/12/30	3	29.00	3	29.00	29.00	0	13,762	0.00%
2019/12/27	1	28.91	8	28.91	28.90	-7	13,551	-0.05%
2019/12/25	0	0.00	7	28.85	28.83	-7	13,511	-0.05%
2019/12/24	0	0.00	1	28.76	28.74	-1	13,535	-0.01%
2019/12/23	0.1	28.77	1	28.70	28.72	-0.9	13,547	-0.01%
2019/12/20	0	28.81	5	28.80	28.80	-5	13,527	-0.04%
2019/12/19	0	0.00	1	28.75	28.69	-1	13,545	-0.01%
2019/12/18	1.3	28.77	0	0.00	28.77	1.3	13,651	0.01%
2019/12/17	0.1	28.73	0	0.00	28.71	0.1	13,549	0.00%
2019/12/16	12	28.57	0	0.00	28.57	12	13,469	0.09%
2019/12/13	0	28.38	1	28.35	28.37	-1	13,377	-0.01%
2019/12/12	0.2	28.34	0	0.00	28.31	0.2	13,384	0.00%
2019/12/11	1	28.21	0	0.00	28.21	1	13,328	0.01%
2019/12/09	2	28.21	0	0.00	28.21	2	13,528	0.01%
2019/12/06	0.4	28.16	18	28.16	28.13	-17.6	13,516	-0.13%
2019/12/03	1	27.60	0	0.00	27.92	1	13,692	0.01%
2019/12/02	1	27.60	0	0.00	27.65	1	13,797	0.01%
2019/11/29	4	27.77	0	0.00	27.75	4	13,635	0.03%
2019/11/28	2	28.01	0	0.00	28.03	2	13,452	0.01%
2019/11/27	0	0.00	4.1	28.02	28.04	-4.1	13,666	-0.03%
2019/11/25	5	28.01	1	28.01	27.99	4	13,586	0.03%
2019/11/22	2.1	28.00	0	0.00	28.01	2.1	13,516	0.02%
2019/11/20	7.1	28.07	0	0.00	28.09	7.1	13,558	0.05%
2019/11/19	11.2	28.12	0	0.00	28.14	11.2	13,536	0.08%
2019/11/15	1	27.89	0	0.00	27.88	1	13,347	0.01%
2019/11/14	6.2	27.82	0	0.00	27.83	6.2	13,300	0.05%
2019/11/13	0	0.00	2	27.72	27.79	-2	13,284	-0.02%
2019/11/11	27	27.52	0	0.00	27.50	27	13,273	0.20%
2019/11/08	6	27.88	0	0.00	27.88	6	12,640	0.05%
2019/11/07	0	0.00	0.4	27.85	27.80	-0.4	12,608	0.00%
2019/11/06	9	27.88	2	27.87	27.93	7	12,524	0.06%
2019/11/05	3	27.97	0	0.00	28.03	3	12,445	0.02%
2019/11/04	3	27.83	0	0.00	27.84	3	12,571	0.02%
2019/11/01	7	27.56	0	0.00	27.63	7	12,668	0.06%
2019/10/31	17	27.62	0	0.00	27.58	17	12,802	0.13%
2019/10/30	11	27.60	0	0.00	27.65	11	12,593	0.09%
2019/10/29	23	27.64	0	0.00	27.62	23	12,476	0.18%
2019/10/28	7	27.65	0	0.00	27.70	7	12,149	0.06%
2019/10/25	8	27.61	0	0.00	27.60	8	11,944	0.07%
2019/10/24	6	27.63	0	0.00	27.65	6	11,625	0.05%
2019/10/23	51	27.46	4	27.43	27.54	47	11,355	0.41%
2019/10/22	24	29.01	10.3	29.02	29.03	13.8	9,885	0.14%
2019/10/21	6.4	28.94	0	0.00	28.95	6.4	9,478	0.07%
2019/10/18	3	28.82	1	28.86	28.82	2	8,991	0.02%
2019/10/17	10	28.61	0	0.00	28.70	10	8,831	0.11%
2019/10/16	4	28.50	0	0.00	28.51	4	8,735	0.05%
2019/10/15	2	28.48	0	0.00	28.45	2	8,666	0.02%
2019/10/14	6.2	28.55	1	28.57	28.52	5.2	8,593	0.06%
2019/10/09	6.4	28.34	0	0.00	28.28	6.4	8,581	0.07%
2019/10/08	7	28.48	4	28.50	28.44	3	8,493	0.04%
2019/10/07	15	28.44	0	0.00	28.42	15	8,511	0.18%
2019/10/02	2	28.15	0	0.00	28.17	2	7,930	0.03%
2019/10/01	0.2	28.21	0	0.00	28.18	0.2	8,004	0.00%
2019/09/27	1	27.88	12	27.92	27.88	-11	7,986	-0.14%
2019/09/25	1	28.20	0	0.00	28.20	1	7,983	0.01%
2019/09/24	0	0.00	4	28.33	28.33	-4	8,100	-0.05%
2019/09/23	10	28.12	4	28.00	28.12	6	8,000	0.07%
2019/09/20	1	27.98	0	0.00	27.98	1	7,850	0.01%
2019/09/19	1	28.04	0	0.00	27.97	1	7,861	0.01%
2019/09/18	0.2	28.05	0	0.00	28.05	0.2	7,862	0.00%
2019/09/17	0.1	28.01	1	28.00	28.00	-0.9	7,859	-0.01%
2019/09/16	0.1	27.97	2	27.96	27.94	-1.9	7,809	-0.02%
2019/09/12	0	27.93	9	28.01	27.92	-9	7,861	-0.11%
2019/09/11	0	0.00	10	27.90	27.81	-10	7,833	-0.13%
2019/09/10	0.1	27.77	0.7	27.77	27.74	-0.6	7,725	-0.01%
2019/09/09	2	27.85	6.1	27.79	27.77	-4.1	7,727	-0.05%
2019/09/06	1	27.87	0	0.00	27.83	1	7,701	0.01%
2019/09/05	0.7	27.71	0.5	27.71	27.71	0.2	7,572	0.00%
2019/09/04	0.5	27.54	62	27.50	27.54	-61.5	7,409	-0.83%
2019/09/03	0	27.41	0	0.00	27.40	0	7,314	0.00%
2019/09/02	0.3	27.45	0	0.00	27.44	0.3	7,237	0.00%
2019/08/30	0	0.00	5	27.30	27.25	-5	7,220	-0.07%
2019/08/29	2	26.98	0	0.00	27.00	2	7,036	0.03%
2019/08/26	3	26.79	1	26.89	26.88	2	7,350	0.03%
2019/08/22	0	0.00	1	27.14	27.02	-1	7,477	-0.01%
2019/08/20	5	27.05	0	0.00	27.07	5	7,787	0.06%
2019/08/19	1.2	27.02	0	0.00	27.03	1.2	8,017	0.01%
2019/08/15	0	0.00	0.2	26.90	26.82	-0.2	8,632	0.00%
2019/08/13	5	26.74	10	26.73	26.76	-5	9,037	-0.06%
2019/08/08	1	26.56	0	0.00	26.56	1	9,580	0.01%
2019/08/07	7	26.47	0	0.00	26.43	7	9,640	0.07%
2019/08/06	5	26.09	0	0.00	26.52	5	9,836	0.05%
2019/08/05	3	26.65	0	0.00	26.60	3	9,910	0.03%
2019/08/02	3	26.86	7	26.85	26.85	-4	9,881	-0.04%
2019/07/31	0	0.00	1	27.14	27.20	-1	9,844	-0.01%
2019/07/30	1	27.30	0	0.00	27.29	1	9,832	0.01%
2019/07/29	1	27.43	0	0.00	27.37	1	9,985	0.01%
2019/07/25	1	27.37	28	27.44	27.47	-27	9,973	-0.27%
2019/07/23	0	27.26	3	27.22	27.24	-3	9,743	-0.03%
2019/07/18	0.2	27.11	0	0.00	27.06	0.2	9,668	0.00%
2019/07/17	1	27.10	51.2	27.19	27.14	-50.2	9,614	-0.52%
2019/07/16	0.1	27.28	3	27.28	27.26	-2.9	9,616	-0.03%
2019/07/15	0.1	27.24	3	27.18	27.21	-2.9	9,580	-0.03%
2019/07/12	1.1	27.16	13	27.18	27.16	-11.9	9,519	-0.12%
2019/07/11	0	0.00	2	27.17	27.11	-2	9,417	-0.02%
2019/07/10	0	0.00	1	26.90	26.95	-1	9,359	-0.01%
2019/07/09	3	26.88	0	0.00	26.87	3	9,354	0.03%
2019/07/08	10	27.02	0	0.00	26.96	10	9,386	0.11%
2019/07/05	0	0.00	2	27.03	26.99	-2	9,410	-0.02%
2019/07/01	0	0.00	1	26.93	26.95	-1	9,701	-0.01%
2019/06/26	2	26.42	0	0.00	26.43	2	9,628	0.02%
2019/06/25	2	26.49	0	0.00	26.47	2	9,602	0.02%
2019/06/24	5	26.51	0	0.00	26.60	5	9,553	0.05%
2019/06/20	0	26.63	0	0.00	26.61	0	9,474	0.00%
2019/06/19	5.2	26.37	3	26.31	26.47	2.2	9,490	0.02%
2019/06/18	2	26.06	0	0.00	26.06	2	9,486	0.02%
2019/06/17	2	26.03	0	0.00	26.05	2	9,491	0.02%
2019/06/12	0	0.00	2	26.01	26.10	-2	9,561	-0.02%
2019/06/06	3	25.67	0	0.00	25.69	3	9,425	0.03%
2019/06/05	1	25.86	0	0.00	25.81	1	9,293	0.01%
2019/06/03	1	25.60	0	0.00	25.84	1	9,261	0.01%
2019/05/31	6	25.84	0	0.00	25.94	6	9,166	0.07%
2019/05/30	1	25.48	0	0.00	25.58	1	9,109	0.01%
2019/05/29	22	25.35	0	0.00	25.39	22	9,105	0.24%
2019/05/28	1	25.45	0	0.00	25.50	1	9,002	0.01%
2019/05/27	16	25.43	0	0.00	25.45	16	9,012	0.18%
2019/05/24	2	25.44	0	0.00	25.44	2	8,978	0.02%
2019/05/23	26	25.49	0	0.00	25.44	26	8,938	0.29%
2019/05/22	2	25.80	0	0.00	25.79	2	8,554	0.02%
2019/05/21	2	25.59	0	0.00	25.76	2	8,558	0.02%
2019/05/20	12	25.65	0	0.00	25.70	12	8,317	0.14%
2019/05/17	35	25.76	0	0.00	25.70	35	8,142	0.43%
2019/05/16	38	26.00	0	0.00	25.92	38	7,872	0.48%
2019/05/15	4	26.20	0	0.00	26.18	4	7,697	0.05%
2019/05/14	7	25.84	0	0.00	26.07	7	7,656	0.09%
2019/05/13	4	26.26	0	0.00	26.09	4	7,409	0.05%
2019/05/10	4	26.54	0	0.00	26.55	4	7,083	0.06%
2019/05/09	1	26.74	0	0.00	26.74	1	6,862	0.01%
2019/05/07	1	27.16	0	0.00	27.26	1	6,768	0.01%
2019/05/03	5	27.45	1	27.46	27.56	4	6,823	0.06%
2019/05/02	1	27.40	0	0.00	27.40	1	6,805	0.01%
2019/04/30	0	0.00	10	27.21	27.35	-10	6,847	-0.15%
2019/04/29	0	0.00	7	27.31	27.35	-7	6,855	-0.10%
2019/04/25	2	27.56	45	27.60	27.65	-43	6,895	-0.62%
2019/04/24	0.3	27.57	21	27.55	27.57	-20.7	6,904	-0.30%
2019/04/22	0	27.42	40	27.52	27.41	-40	6,833	-0.58%
2019/04/18	1	27.49	0	0.00	27.14	1	6,739	0.01%
2019/04/17	0	0.00	2	27.47	27.44	-2	6,701	-0.03%
2019/04/16	0	0.00	17	27.16	27.25	-17	6,569	-0.26%
2019/04/15	1.1	26.97	0	0.00	26.99	1.1	6,395	0.02%
2019/04/11	0	0.00	4	27.02	26.89	-4	6,849	-0.06%
2019/04/10	0.1	26.99	4	26.99	26.97	-3.9	6,895	-0.06%
2019/04/09	6	27.05	42	27.04	27.02	-36	6,835	-0.53%
2019/04/08	0	0.00	17	26.95	26.93	-17	6,633	-0.26%
2019/04/03	0	0.00	5	26.75	26.73	-5	6,721	-0.07%
2019/04/01	4.2	26.51	0	0.00	26.51	4.2	6,747	0.06%
2019/03/27	0	0.00	3	26.27	26.28	-3	6,599	-0.05%
2019/03/25	4	26.06	0	0.00	26.10	4	6,812	0.06%
2019/03/22	2.2	26.53	0	0.00	26.37	2.2	6,765	0.03%
2019/03/21	1.1	26.33	2	26.36	26.37	-0.9	6,637	-0.01%
2019/03/20	0	26.22	0	0.00	26.20	0	6,477	0.00%
2019/03/19	0	0.00	2	26.26	26.22	-2	6,474	-0.03%
2019/03/18	0.1	26.16	0	0.00	26.13	0.1	6,282	0.00%
2019/03/14	1	25.88	30	25.97	25.91	-29	6,297	-0.46%
2019/03/13	1	25.97	0	0.00	25.98	1	6,393	0.02%
2019/03/08	1	25.75	0	0.00	25.84	1	6,486	0.02%
2019/03/05	1	25.99	0	0.00	26.00	1	6,424	0.02%
2019/03/04	11.2	25.93	6	26.01	26.12	5.2	6,359	0.08%
2019/02/27	2	25.99	0	0.00	25.96	2	6,190	0.03%
2019/02/26	6	26.29	0	0.00	26.18	6	6,134	0.10%
2019/02/25	4	26.06	1	26.12	26.13	3	6,036	0.05%
2019/02/22	0	0.00	6	25.91	25.90	-6	5,846	-0.10%
2019/02/20	0.1	25.75	0	0.00	25.74	0.1	5,522	0.00%
2019/02/15	0	0.00	4	25.60	25.39	-4	5,279	-0.08%
2019/02/14	0	0.00	2	25.48	25.43	-2	5,240	-0.04%
2019/02/13	0.1	25.43	12	25.32	25.42	-11.9	5,182	-0.23%
2019/02/12	0	25.28	0	0.00	25.26	0	5,100	0.00%
2019/02/11	2	25.03	0	0.00	24.99	2	4,965	0.04%
2019/01/30	1	24.97	0	0.00	24.92	1	4,909	0.02%
2019/01/29	2	24.89	0	0.00	24.89	2	4,913	0.04%
2019/01/28	0	0.00	3	25.07	25.01	-3	4,903	-0.06%
2019/01/25	5	24.85	17	24.85	24.90	-12	4,787	-0.25%
2019/01/24	2	24.55	3	24.52	24.55	-1	4,632	-0.02%
2019/01/23	1	24.41	0	0.00	24.44	1	4,651	0.02%
2019/01/22	2	24.50	0	0.00	24.50	2	4,706	0.04%
2019/01/21	0	0.00	6	24.56	24.51	-6	4,849	-0.12%
2019/01/18	5	24.41	0	0.00	24.39	5	5,011	0.10%
2019/01/16	0	0.00	1	24.28	24.25	-1	5,438	-0.02%
2019/01/04	10	23.40	0	0.00	23.40	10	7,051	0.14%
2019/01/03	1	23.62	0	0.00	23.59	1	7,909	0.01%
2018/12/27	1	23.93	0	0.00	23.91	1	8,621	0.01%
2018/12/26	2	23.87	0	0.00	23.72	2	8,759	0.02%
2018/12/25	2	23.88	0	0.00	23.97	2	8,686	0.02%
2018/12/24	10	24.10	0	0.00	24.18	10	8,487	0.12%
2018/12/18	2	24.07	0	0.00	24.03	2	8,463	0.02%
2018/12/10	1	24.06	0	0.00	24.07	1	8,351	0.01%
2018/12/06	4	24.27	0	0.00	24.19	4	8,290	0.05%
2018/12/03	0.2	24.92	0	0.00	24.89	0.2	8,500	0.00%
2018/11/27	1	23.99	0	0.00	24.10	1	8,278	0.01%
2018/11/23	1	23.92	1	23.91	23.94	0	8,256	0.00%
2018/11/22	1	23.97	0	0.00	23.98	1	8,224	0.01%
2018/11/19	1.5	24.39	0	0.00	24.40	1.5	8,079	0.02%
2018/11/13	3	23.89	0	0.00	24.12	3	8,005	0.04%
2018/11/12	2	24.21	0	0.00	24.18	2	7,914	0.03%
2018/11/06	6	24.07	0	0.00	24.08	6	7,809	0.08%
2018/11/02	0	0.00	3	24.15	24.18	-3	7,715	-0.04%
2018/11/01	1	24.03	0	0.00	24.08	1	7,680	0.01%
2018/10/29	4	23.40	0	0.00	23.34	4	7,528	0.05%
2018/10/26	6	23.65	3	23.43	23.43	3	7,385	0.04%
2018/10/25	5	23.57	0	0.00	23.59	5	7,185	0.07%
2018/10/24	6	24.04	0	0.00	24.12	6	6,901	0.09%
2018/10/23	72	24.13	0	0.00	24.13	72	6,812	1.06%
2018/10/22	6	25.63	0	0.00	25.81	6	6,360	0.09%
2018/10/19	1	25.16	0	0.00	25.55	1	6,251	0.02%
2018/10/17	1	25.51	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	13	25.16	0	0.00	25.18	13	5,996	0.22%
2018/10/12	9	25.06	0	0.00	25.26	9	5,746	0.16%
2018/10/11	47	24.99	0	0.00	24.91	47	5,427	0.87%
2018/10/09	12	26.22	0	0.00	26.34	12	4,295	0.28%
2018/10/08	34	26.47	0	0.00	26.70	34	3,944	0.86%
2018/10/05	6	26.46	0	0.00	26.43	6	3,543	0.17%
2018/10/04	3	26.73	0	0.00	26.78	3	3,174	0.09%
2018/10/03	2	26.97	0	0.00	26.97	2	3,010	0.07%
2018/09/26	0	27.43	0	0.00	27.40	0	3,083	0.00%
2018/09/19	0.1	27.44	0	0.00	27.41	0.1	3,246	0.00%
2018/09/14	0	27.42	0	0.00	27.40	0	3,392	0.00%
2018/09/12	1	26.68	0	0.00	26.74	1	3,327	0.03%
2018/09/07	1	27.30	0	0.00	27.19	1	3,011	0.03%
2018/08/30	0.2	27.70	0	0.00	27.70	0.2	3,069	0.01%
2018/08/28	0.1	27.57	0	0.00	27.56	0.1	3,165	0.00%
2018/08/20	0	27.22	3	27.13	27.19	-3	3,504	-0.08%
2018/08/17	0	0.00	4	27.24	27.12	-4	3,491	-0.11%
2018/08/16	0.1	27.10	0	0.00	27.09	0.1	3,491	0.00%
2018/08/14	2	27.35	0	0.00	27.38	2	3,522	0.06%
2018/08/13	0	0.00	10	27.32	27.18	-10	3,566	-0.28%
2018/08/10	0	27.53	0	0.00	27.53	0	3,620	0.00%
2018/08/06	0	0.00	2	27.32	27.43	-2	3,772	-0.05%
2018/07/31	0	27.03	0	0.00	27.19	0	3,629	0.00%
2018/07/30	0.2	26.94	8	27.00	27.04	-7.8	3,552	-0.22%
2018/07/27	0	0.00	2	26.88	26.89	-2	3,450	-0.06%
2018/07/25	0.1	26.47	0	0.00	26.47	0.1	3,187	0.00%
2018/07/24	0	0.00	42	26.34	26.42	-42	3,117	-1.35%
2018/07/23	0	0.00	1	26.20	26.23	-1	3,099	-0.03%
2018/07/20	0	26.17	6	26.17	26.14	-6	3,131	-0.19%
2018/07/19	0	0.00	1	26.21	26.13	-1	3,242	-0.03%
2018/07/17	0.1	26.00	0	0.00	25.97	0.1	3,205	0.00%
2018/07/12	0	0.00	0.3	25.65	25.61	-0.3	3,133	-0.01%
2018/07/06	6	25.19	0	0.00	25.30	6	3,128	0.19%
2018/07/05	6	25.30	0	0.00	25.31	6	3,045	0.20%
2018/06/28	6	25.40	0	0.00	25.40	6	2,842	0.21%
2018/06/27	1	25.66	0	0.00	25.64	1	2,725	0.04%
2018/06/26	26	25.71	0	0.00	25.65	26	2,696	0.96%
2018/06/25	2	25.81	0	0.00	25.78	2	2,557	0.08%
2018/06/20	0	26.19	0	0.00	26.10	0	2,418	0.00%
2018/06/19	0	26.25	0	0.00	26.20	0	2,416	0.00%
2018/06/15	0.2	26.38	0	0.00	26.32	0.2	2,356	0.01%
2018/06/11	0	26.70	0	0.00	26.69	0	2,363	0.00%
2018/06/01	0	0.00	1	26.35	26.40	-1	2,066	-0.05%
2018/05/31	0.2	26.19	0	0.00	26.19	0.2	2,049	0.01%
2018/05/28	0.1	26.39	0	0.00	26.39	0.1	1,806	0.01%
2018/05/24	1	26.38	0	0.00	26.41	1	1,850	0.05%
2018/05/22	0	0.00	22	26.39	26.40	-22	1,823	-1.21%
2018/05/21	0	26.35	2	26.39	26.35	-2	1,807	-0.11%
2018/05/17	0	26.08	10	26.05	26.06	-10	1,792	-0.56%
2018/05/16	0.1	25.95	1	25.98	25.93	-0.9	1,694	-0.05%
2018/05/15	0.2	25.81	0	0.00	25.78	0.2	1,691	0.01%
2018/05/14	0	25.87	0	0.00	25.85	0	1,896	0.00%
2018/05/10	0	0.00	1	25.50	25.48	-1	1,881	-0.05%
2018/05/07	1	25.19	0	0.00	25.30	1	1,950	0.05%
2018/05/03	12	25.25	0	0.00	25.22	12	2,082	0.58%
2018/04/30	0	0.00	1	25.18	25.40	-1	2,301	-0.04%
2018/04/27	5	25.08	0	0.00	25.15	5	2,318	0.22%
2018/04/26	12	25.16	0	0.00	25.23	12	2,349	0.51%
2018/04/25	5	25.22	0	0.00	25.31	5	2,317	0.22%
2018/04/24	1	25.54	0	0.00	25.50	1	2,303	0.04%
2018/04/23	1	25.70	0	0.00	25.69	1	2,345	0.04%
2018/04/19	1	25.80	0	0.00	25.86	1	2,459	0.04%
2018/04/18	0	25.78	0	0.00	25.68	0	2,513	0.00%
2018/04/17	0	25.89	0	0.00	25.77	0	2,525	0.00%
2018/04/16	1.2	25.87	0	0.00	25.98	1.2	2,506	0.05%
2018/04/11	0	26.14	0	0.00	26.11	0	2,610	0.00%
2018/04/10	0	0.00	1	25.96	25.95	-1	2,631	-0.04%
2018/04/09	1	25.85	0	0.00	25.95	1	2,688	0.04%
2018/04/02	0	0.00	1	26.05	26.02	-1	2,730	-0.04%
2018/03/29	1	25.85	0	0.00	25.90	1	2,753	0.04%
2018/03/27	1	26.10	0	0.00	26.08	1	2,735	0.04%
2018/03/26	1.1	25.86	1	25.97	26.00	0.1	2,720	0.00%
2018/03/22	1	26.16	0	0.00	26.14	1	2,676	0.04%
2018/03/21	1	26.21	1	26.23	26.17	0	2,665	0.00%
2018/03/20	1	26.10	0	0.00	26.13	1	2,668	0.04%
2018/03/19	0	26.20	0	0.00	26.19	0	2,668	0.00%
2018/03/16	1	26.10	0	0.00	26.16	1	2,658	0.04%
2018/03/15	0.2	26.13	0	0.00	26.11	0.2	2,658	0.01%
2018/03/13	0	26.17	0	0.00	26.17	0	2,682	0.00%
2018/03/12	0	0.00	1	26.06	26.10	-1	2,802	-0.04%
2018/03/09	1	25.94	0	0.00	25.93	1	2,951	0.03%
2018/03/08	0	0.00	6	26.03	26.01	-6	3,053	-0.20%
2018/02/27	10	26.07	0	0.00	25.95	10	3,142	0.32%
2018/02/26	0.1	26.00	0	0.00	25.98	0.1	3,133	0.00%
2018/02/21	0.2	25.89	0	0.00	25.72	0.2	3,099	0.01%
2018/02/06	0	0.00	2	24.60	24.99	-2	3,135	-0.06%
2018/02/05	1	25.99	0	0.00	26.00	1	3,057	0.03%
2018/01/29	0	0.00	2	26.74	26.80	-2	3,093	-0.06%
2018/01/25	0.2	26.40	0	0.00	26.45	0.2	2,973	0.01%
2018/01/22	0.2	26.25	2	26.16	26.25	-1.8	2,888	-0.06%
2018/01/17	1	25.79	1	25.87	25.92	0	2,709	0.00%
2018/01/16	0	25.85	0	0.00	25.80	0	2,680	0.00%
2018/01/15	0.2	25.70	0	0.00	25.65	0.2	2,651	0.01%
2018/01/09	0	0.00	2.8	25.52	25.50	-2.8	2,572	-0.11%