元大高股息 (0056)-元富-城中券商分點個股進出

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
39.02
漲跌
▲0.05
漲幅
+0.13%
成交量
13,502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-城中券商分點個股進出

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-城中券商分點個股進出
元富-城中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
2024/05/08	0.2	38.97	16.4	39.02	39.02	-16.2	29,501	-0.05%
2024/05/07	1.5	38.98	0.4	38.86	38.97	1	29,676	0.00%
2024/05/06	1	38.83	13.8	38.87	38.88	-12.8	29,727	-0.04%
2024/05/03	0	38.71	0	0.00	38.45	0	29,694	0.00%
2024/05/02	1.1	38.24	1.1	38.25	38.35	0	29,894	0.00%
2024/04/30	0.4	38.28	1	38.34	38.32	-0.6	29,995	0.00%
2024/04/29	8.6	38.14	2	38.31	38.34	6.6	30,224	0.02%
2024/04/26	1.7	37.74	0.1	37.83	37.69	1.6	30,421	0.01%
2024/04/25	2.6	37.53	1	37.53	37.51	1.6	30,629	0.01%
2024/04/24	0.9	37.68	0	0.00	37.85	0.9	31,019	0.00%
2024/04/23	5.7	37.09	18	37.10	37.12	-12.3	32,830	-0.04%
2024/04/22	25.5	37.06	16	37.09	36.92	9.5	34,650	0.03%
2024/04/19	62.2	37.49	22.2	37.32	37.27	40.1	34,860	0.11%
2024/04/18	19.3	38.16	0	0.00	38.18	19.3	33,506	0.06%
2024/04/17	67.5	38.79	3.1	38.74	38.94	64.4	32,984	0.20%
2024/04/16	44.8	38.65	25	38.97	38.49	19.8	32,116	0.06%
2024/04/15	20.1	39.63	2	39.61	39.62	18.1	30,685	0.06%
2024/04/12	3.4	40.03	1	40.04	39.98	2.4	30,281	0.01%
2024/04/11	8.7	39.93	5	39.98	40.09	3.7	30,433	0.01%
2024/04/10	6.6	40.27	1	40.12	40.20	5.6	30,557	0.02%
2024/04/09	0.7	40.00	1	40.00	39.99	-0.3	31,635	0.00%
2024/04/08	1.5	39.90	3.1	39.82	39.92	-1.6	31,929	0.00%
2024/04/03	4.4	39.81	0	0.00	39.75	4.4	31,830	0.01%
2024/04/02	3.7	39.83	9	39.87	39.88	-5.3	31,934	-0.02%
2024/04/01	5.9	39.71	0	0.00	39.59	5.9	32,441	0.02%
2024/03/29	7.2	39.70	0.8	39.75	39.86	6.4	32,753	0.02%
2024/03/28	11.5	39.54	1.4	39.67	39.74	10.1	32,919	0.03%
2024/03/27	1.2	39.27	0	0.00	39.55	1.2	33,013	0.00%
2024/03/26	6.3	39.36	4	39.51	39.24	2.3	33,076	0.01%
2024/03/25	3.3	39.71	1.1	39.81	39.62	2.2	33,059	0.01%
2024/03/22	5.6	39.84	1	40.05	39.80	4.6	33,201	0.01%
2024/03/21	2.1	39.90	35.1	39.90	39.93	-33	33,133	-0.10%
2024/03/20	6.2	39.92	11.1	39.95	39.63	-4.8	33,302	-0.01%
2024/03/19	5.5	39.47	6	39.55	39.70	-0.5	33,682	0.00%
2024/03/18	3.2	39.11	14.2	39.23	39.36	-11	34,225	-0.03%
2024/03/15	0.9	38.78	12.1	38.87	39.02	-11.2	34,152	-0.03%
2024/03/14	11.3	38.78	6	38.78	38.72	5.3	33,922	0.02%
2024/03/13	15.5	39.07	47.5	39.13	39.08	-32	33,830	-0.09%
2024/03/12	6.3	38.81	71	38.83	38.99	-64.7	33,698	-0.19%
2024/03/11	1.6	38.52	0.2	38.51	38.43	1.4	33,783	0.00%
2024/03/08	18.1	38.51	77	38.60	38.45	-58.8	33,669	-0.17%
2024/03/07	20.3	38.56	66.3	38.66	38.68	-46	33,152	-0.14%
2024/03/06	9	38.50	208	38.31	38.53	-199	32,892	-0.61%	大賣/鉅額交易
2024/03/05	5.9	38.02	5.3	38.04	38.16	0.6	32,576	0.00%
2024/03/04	9.4	38.04	40.1	38.10	38.00	-30.7	32,498	-0.09%
2024/03/01	14.6	37.73	8	37.75	37.74	6.6	32,039	0.02%
2024/02/29	13.7	37.57	4.2	37.56	37.70	9.5	32,168	0.03%
2024/02/27	10.1	37.42	5	37.78	37.51	5.1	32,028	0.02%
2024/02/26	18.6	37.58	16.3	37.62	37.68	2.4	31,870	0.01%
2024/02/23	40.3	37.84	20	37.83	37.59	20.3	31,783	0.06%
2024/02/22	16.5	37.58	6.5	37.56	37.65	10	32,100	0.03%
2024/02/21	0.9	37.33	3.2	37.32	37.29	-2.3	31,762	-0.01%
2024/02/20	4.3	37.35	14.3	37.41	37.39	-10	31,741	-0.03%
2024/02/19	1.7	37.12	8.2	37.10	37.14	-6.5	31,436	-0.02%
2024/02/16	6.1	37.10	5.5	37.05	37.07	0.6	31,677	0.00%
2024/02/15	16.3	36.83	37.3	36.79	36.86	-21	31,353	-0.07%
2024/02/05	3.4	36.40	2.2	36.42	36.45	1.2	30,608	0.00%
2024/02/02	54.2	36.49	55	36.48	36.45	-0.8	30,525	0.00%
2024/02/01	0.3	36.32	2	36.29	36.30	-1.7	30,337	-0.01%
2024/01/31	3.6	36.23	0	0.00	36.20	3.6	30,544	0.01%
2024/01/30	2.3	36.35	28.3	36.32	36.36	-25.9	30,496	-0.09%
2024/01/29	16.6	36.24	22	36.28	36.28	-5.4	30,526	-0.02%
2024/01/26	7.7	36.07	1	36.12	36.07	6.7	30,394	0.02%
2024/01/25	25.3	36.31	6	36.37	36.29	19.3	30,391	0.06%
2024/01/24	30.1	36.27	4.2	36.25	36.23	25.8	30,277	0.09%
2024/01/23	1.4	36.17	5	36.19	36.20	-3.6	30,812	-0.01%
2024/01/22	3.1	36.08	5	36.11	36.14	-1.9	30,686	-0.01%
2024/01/19	4.7	35.40	5	35.38	35.65	-0.4	30,473	0.00%
2024/01/18	47.9	35.19	0	0.00	35.12	47.9	31,058	0.15%
2024/01/17	93.8	35.40	1.9	35.46	35.19	91.9	30,727	0.30%
2024/01/16	86.4	36.25	5	36.30	36.37	81.4	29,046	0.28%
2024/01/15	62.8	36.48	10.1	36.47	36.42	52.7	27,642	0.19%
2024/01/12	113.6	36.31	15	36.32	36.33	98.6	27,656	0.36%	大買/
2024/01/11	56.2	36.31	6.4	36.27	36.39	49.8	28,953	0.17%
2024/01/10	37.7	36.24	0.1	36.32	36.24	37.6	31,275	0.12%
2024/01/09	70.9	36.68	0	0.00	36.49	70.9	32,297	0.22%
2024/01/08	15.1	36.63	37.4	36.61	36.57	-22.2	32,979	-0.07%
2024/01/05	15.4	36.60	0	0.00	36.55	15.4	33,330	0.05%
2024/01/04	127.5	36.60	10	36.69	36.59	117.5	33,253	0.35%	大買/鉅額交易
2024/01/03	66.9	36.71	28	36.79	36.68	38.9	33,531	0.12%
2024/01/02	45.4	37.22	26	37.18	37.17	19.4	32,601	0.06%
2023/12/29	4.7	37.38	3	37.37	37.40	1.7	32,410	0.01%
2023/12/28	12	37.36	23	37.36	37.33	-11	32,806	-0.03%
2023/12/27	1.1	37.40	43	37.32	37.42	-41.9	33,456	-0.13%
2023/12/26	29.2	36.96	61.3	36.98	37.00	-32	33,230	-0.10%
2023/12/25	7.2	36.65	138.1	36.64	36.65	-130.9	32,781	-0.40%	大賣/鉅額交易
2023/12/22	165.5	36.32	32	36.36	36.37	133.5	32,487	0.41%	大買/鉅額交易
2023/12/21	5.7	36.28	5	36.25	36.33	0.7	32,461	0.00%
2023/12/20	15.7	36.40	30.8	36.45	36.57	-15.1	32,376	-0.05%
2023/12/19	23	36.02	13	36.15	36.10	10	32,120	0.03%
2023/12/18	14	36.32	5.5	36.38	36.38	8.5	32,281	0.03%
2023/12/15	17.8	36.43	22.1	36.53	36.36	-4.3	32,159	-0.01%
2023/12/14	32.3	36.44	18.1	36.47	36.55	14.1	31,933	0.04%
2023/12/13	11.5	35.99	17.3	35.97	36.06	-5.7	31,472	-0.02%
2023/12/12	8.1	35.61	3.8	35.62	35.58	4.3	30,915	0.01%
2023/12/11	3.2	35.46	7	35.43	35.47	-3.8	30,849	-0.01%
2023/12/08	0.1	35.53	57.4	35.45	35.42	-57.3	30,809	-0.19%
2023/12/07	19.6	35.23	23	35.29	35.25	-3.4	30,780	-0.01%
2023/12/06	22.5	35.30	7.3	35.30	35.31	15.3	31,299	0.05%
2023/12/05	11.1	35.00	0.3	34.97	35.05	10.8	31,001	0.03%
2023/12/04	5.5	35.23	2	35.22	35.19	3.5	30,868	0.01%
2023/12/01	12.3	35.13	5	35.05	35.13	7.3	30,932	0.02%
2023/11/30	6.5	35.02	5.3	35.10	35.08	1.2	30,907	0.00%
2023/11/29	5.2	35.11	15.9	35.14	35.09	-10.7	30,961	-0.03%
2023/11/28	4.7	34.86	1	34.77	34.90	3.7	30,789	0.01%
2023/11/27	5.7	34.86	0	0.00	34.75	5.7	30,758	0.02%
2023/11/24	3	34.96	2	34.95	34.94	1	30,597	0.00%
2023/11/23	2.3	34.97	8	34.97	34.97	-5.7	30,643	-0.02%
2023/11/22	41.3	35.02	0	0.00	35.05	41.3	30,857	0.13%
2023/11/21	3.1	35.29	17.3	35.23	35.30	-14.2	31,044	-0.05%
2023/11/20	10.5	34.79	0	0.00	34.90	10.5	31,152	0.03%
2023/11/17	3.3	34.83	0	0.00	34.82	3.3	31,201	0.01%
2023/11/16	8.4	34.74	4.1	34.77	34.77	4.3	31,282	0.01%
2023/11/15	3.5	34.88	14	34.95	34.83	-10.5	31,235	-0.03%
2023/11/14	2.4	34.65	0	0.00	34.68	2.4	31,232	0.01%
2023/11/13	2.5	34.55	3.3	34.57	34.54	-0.8	31,300	0.00%
2023/11/10	3.1	34.36	1.1	34.42	34.43	1.9	31,543	0.01%
2023/11/09	0.6	34.54	0	0.00	34.55	0.6	31,693	0.00%
2023/11/08	18.2	34.47	15.4	34.60	34.54	2.8	32,047	0.01%
2023/11/07	50.6	34.20	2	34.11	34.23	48.6	32,009	0.15%
2023/11/06	4.3	34.03	9	34.23	34.24	-4.7	32,783	-0.01%
2023/11/03	22.1	33.70	0.3	33.72	33.69	21.8	32,772	0.07%
2023/11/02	0.7	33.49	9.2	33.44	33.52	-8.5	33,164	-0.03%
2023/11/01	24.9	32.76	0	0.00	32.89	24.9	33,528	0.07%
2023/10/31	23.1	32.92	8	32.82	32.69	15.2	34,305	0.04%
2023/10/30	1.2	33.18	7	33.20	33.23	-5.8	35,099	-0.02%
2023/10/27	18.4	33.16	50	33.24	33.13	-31.6	35,971	-0.09%
2023/10/26	25.4	33.07	5	33.05	33.10	20.4	37,274	0.05%
2023/10/25	111.4	33.60	5	33.62	33.62	106.4	37,595	0.28%	大買/鉅額交易
2023/10/24	21.5	33.19	26.2	33.27	33.47	-4.8	38,032	-0.01%
2023/10/23	16.8	33.13	5	33.14	33.08	11.8	38,620	0.03%
2023/10/20	81.4	33.29	1	33.08	33.40	80.4	39,802	0.20%
2023/10/19	85.9	33.48	29	33.53	33.65	56.9	41,284	0.14%
2023/10/18	82.7	34.87	25.1	34.89	34.90	57.6	40,573	0.14%
2023/10/17	100.7	35.48	1	35.55	35.27	99.7	38,508	0.26%
2023/10/16	14.7	35.47	0.1	35.53	35.52	14.6	38,342	0.04%
2023/10/13	86.5	35.73	0	35.86	35.72	86.5	38,793	0.22%
2023/10/12	107.8	35.96	1	35.96	35.98	106.8	39,925	0.27%	大買/鉅額交易
2023/10/11	50.7	35.84	5.1	35.98	35.78	45.6	41,376	0.11%
2023/10/06	14.3	35.74	5	35.78	35.79	9.3	42,535	0.02%
2023/10/05	9.2	35.64	26	35.59	35.69	-16.8	43,168	-0.04%
2023/10/04	44.3	35.21	7	35.33	35.39	37.3	43,474	0.09%
2023/10/03	41.5	35.82	12.3	35.94	35.60	29.2	43,353	0.07%
2023/10/02	26.3	35.73	10	35.70	35.74	16.3	43,325	0.04%
2023/09/28	5.4	35.22	20	35.10	35.06	-14.6	43,861	-0.03%
2023/09/27	8.4	34.85	5	34.81	34.87	3.4	44,651	0.01%
2023/09/26	19.2	34.91	0.1	35.08	34.76	19.1	45,761	0.04%
2023/09/25	1.5	35.06	27	34.97	35.08	-25.5	46,125	-0.06%
2023/09/22	7.6	34.80	17.4	34.45	34.89	-9.7	46,174	-0.02%
2023/09/21	29.9	34.65	11	34.65	34.70	18.9	46,266	0.04%
2023/09/20	0.2	35.11	1	35.27	35.05	-0.8	45,945	0.00%
2023/09/19	3.9	35.22	1	35.15	35.14	2.9	46,493	0.01%
2023/09/18	20.6	35.29	15	35.32	35.31	5.6	46,664	0.01%
2023/09/15	19.2	35.52	51	35.51	35.58	-31.8	46,803	-0.07%
2023/09/14	13.4	35.27	10	35.14	35.31	3.4	46,953	0.01%
2023/09/13	11.3	34.78	10	34.83	34.86	1.3	47,064	0.00%
2023/09/12	11.5	34.69	0.3	34.84	34.80	11.3	47,518	0.02%
2023/09/11	23.8	34.82	1.3	34.78	34.79	22.6	48,056	0.05%
2023/09/08	5.3	35.39	1	35.33	35.42	4.3	47,956	0.01%
2023/09/07	0.7	35.54	0	0.00	35.45	0.7	48,886	0.00%
2023/09/06	0.3	35.60	4	35.63	35.60	-3.7	49,568	-0.01%
2023/09/05	5.3	35.30	4.2	35.34	35.43	1.1	49,852	0.00%
2023/09/04	0.4	35.18	3.8	35.12	35.27	-3.4	50,141	-0.01%
2023/09/01	1.5	35.24	0	0.00	35.12	1.5	50,299	0.00%
2023/08/31	0.4	35.30	0.2	35.12	35.31	0.2	50,522	0.00%
2023/08/30	20.2	35.40	4	35.43	35.35	16.2	50,824	0.03%
2023/08/29	10.2	34.98	6	35.16	35.16	4.2	51,337	0.01%
2023/08/28	1.8	34.98	2.3	35.03	35.06	-0.5	51,398	0.00%
2023/08/25	24.2	35.26	19	35.35	35.14	5.2	51,319	0.01%
2023/08/24	19	35.85	37.5	35.92	35.76	-18.5	51,396	-0.04%
2023/08/23	16.7	35.23	10.4	35.34	35.43	6.3	51,458	0.01%
2023/08/22	20.5	35.12	7.2	35.18	35.11	13.3	52,007	0.03%
2023/08/21	7.4	34.91	14.2	35.00	34.85	-6.8	52,135	-0.01%
2023/08/18	25.2	35.00	21	35.19	34.84	4.2	52,121	0.01%
2023/08/17	33.4	35.25	28.5	35.08	35.33	4.9	51,806	0.01%
2023/08/16	14.1	35.02	24	34.92	35.14	-9.9	51,736	-0.02%
2023/08/15	24.8	34.84	7.1	34.92	34.85	17.8	51,873	0.03%
2023/08/14	22	34.21	22	34.26	34.28	0	52,221	0.00%
2023/08/11	5	34.57	9	34.68	34.56	-4	52,016	-0.01%
2023/08/10	27.8	34.47	15	34.58	34.43	12.8	52,010	0.02%
2023/08/09	1.1	35.49	21.2	35.39	35.35	-20.1	51,239	-0.04%
2023/08/08	9.1	35.60	7.4	35.71	35.59	1.7	50,991	0.00%
2023/08/07	1.4	35.41	1.8	35.58	35.70	-0.4	50,577	0.00%
2023/08/04	21	34.62	19.3	34.60	34.74	1.8	50,055	0.00%
2023/08/02	157.5	35.18	118.1	34.57	34.51	39.4	49,160	0.08%	大買/大賣/
2023/08/01	75.1	35.54	69.2	35.68	35.73	5.9	47,781	0.01%
2023/07/31	34.6	36.11	49.1	36.45	35.74	-14.4	46,827	-0.03%
2023/07/28	79	36.18	135	36.36	36.58	-56	45,368	-0.12%	大賣/
2023/07/27	89.3	36.11	94.2	36.22	36.10	-4.9	44,245	-0.01%
2023/07/26	28.4	36.07	29.8	36.05	36.02	-1.4	43,693	0.00%
2023/07/25	19.8	36.19	141	36.34	36.05	-121.2	42,844	-0.28%	大賣/鉅額交易
2023/07/24	13.4	35.79	124.4	35.62	35.99	-111	41,141	-0.27%	大賣/鉅額交易
2023/07/21	13.6	34.97	39.1	35.00	35.26	-25.5	39,128	-0.07%
2023/07/20	5.6	34.69	13.3	34.37	34.71	-7.7	38,945	-0.02%
2023/07/19	82.2	34.98	81.4	34.60	34.36	0.8	38,430	0.00%
2023/07/18	31.2	35.31	28.1	35.30	35.11	3.1	37,308	0.01%
2023/07/17	40	35.83	28	35.91	35.94	12	35,892	0.03%
2023/07/14	21.5	35.41	60.8	35.42	35.54	-39.3	33,984	-0.12%
2023/07/13	44.8	35.40	26.5	35.18	34.82	18.3	32,411	0.06%
2023/07/12	1.7	34.02	6.5	34.23	34.30	-4.8	30,636	-0.02%
2023/07/11	4.8	33.74	3	33.66	33.80	1.8	29,710	0.01%
2023/07/10	11.4	33.19	44.3	33.26	33.18	-33	29,355	-0.11%
2023/07/07	14.1	33.07	129	33.08	33.08	-114.9	28,963	-0.40%	大賣/鉅額交易
2023/07/06	75.8	33.41	13	33.53	33.34	62.8	28,125	0.22%
2023/07/05	20	33.75	10	33.72	33.71	10	27,144	0.04%
2023/07/04	39.7	33.84	34	33.73	33.91	5.7	26,313	0.02%
2023/07/03	0.8	33.23	4.9	33.06	33.24	-4	25,368	-0.02%
2023/06/30	3.5	32.64	10.8	32.66	32.67	-7.3	25,119	-0.03%
2023/06/29	6.1	32.50	11.5	32.51	32.53	-5.5	25,191	-0.02%
2023/06/28	15.5	32.29	1	32.28	32.30	14.5	25,050	0.06%
2023/06/27	19.1	32.38	11	32.36	32.18	8.1	25,112	0.03%
2023/06/26	23.1	32.65	5.2	32.76	32.77	17.8	24,721	0.07%
2023/06/21	0.4	32.83	24.3	32.67	32.83	-23.9	24,714	-0.10%
2023/06/20	9.5	32.47	7.4	32.54	32.48	2.1	24,470	0.01%
2023/06/19	3.7	32.71	4.2	32.73	32.73	-0.5	24,190	0.00%
2023/06/16	3	32.62	16.5	32.77	32.78	-13.5	23,898	-0.06%
2023/06/15	14.4	32.65	2.4	32.66	32.69	12	23,537	0.05%
2023/06/14	114	32.21	110.8	32.28	32.32	3.2	23,053	0.01%	大買/大賣/
2023/06/13	1.5	32.21	18.2	32.08	32.20	-16.8	22,990	-0.07%
2023/06/12	67.2	31.89	14	31.88	31.78	53.2	22,212	0.24%
2023/06/09	4.5	31.70	8.2	31.65	31.78	-3.7	21,791	-0.02%
2023/06/08	7.4	31.33	12	31.36	31.24	-4.6	21,944	-0.02%
2023/06/07	6.6	31.35	12	31.31	31.46	-5.4	22,078	-0.02%
2023/06/06	10.4	31.08	13	31.08	31.15	-2.6	22,001	-0.01%
2023/06/05	12	31.02	18.5	31.07	31.10	-6.5	21,934	-0.03%
2023/06/02	19.2	30.98	26.2	30.87	30.93	-7	21,734	-0.03%
2023/06/01	7.7	30.45	50	30.38	30.47	-42.3	21,375	-0.20%
2023/05/31	37	30.47	58	30.56	30.49	-21	21,387	-0.10%
2023/05/30	62.1	30.55	2.7	30.52	30.52	59.4	21,242	0.28%
2023/05/29	43.1	30.65	52	30.65	30.65	-8.9	20,974	-0.04%
2023/05/26	2.9	30.11	51	30.11	30.13	-48.1	20,701	-0.23%
2023/05/25	1.1	29.79	11	29.78	29.78	-9.9	20,433	-0.05%
2023/05/24	3	29.32	40.6	29.31	29.43	-37.6	20,364	-0.18%
2023/05/23	0.2	29.38	0.2	29.35	29.37	-0.1	20,586	0.00%
2023/05/22	2.1	29.38	24.9	29.42	29.35	-22.8	20,555	-0.11%
2023/05/19	10.9	29.27	28	29.23	29.31	-17.1	20,426	-0.08%
2023/05/18	0.1	29.05	49	29.00	29.05	-48.9	20,315	-0.24%
2023/05/17	2	28.72	4.6	28.74	28.76	-2.6	19,833	-0.01%
2023/05/16	1.5	28.68	10	28.60	28.65	-8.5	19,596	-0.04%
2023/05/15	0.5	28.42	0	0.00	28.42	0.5	19,581	0.00%
2023/05/12	18	28.29	0.2	28.45	28.45	17.8	19,709	0.09%
2023/05/11	21.3	28.42	0	0.00	28.40	21.3	19,730	0.11%
2023/05/10	27.9	28.55	0	0.00	28.54	27.9	19,819	0.14%
2023/05/09	4	28.64	0.2	28.65	28.64	3.8	19,838	0.02%
2023/05/08	5.9	28.64	3	28.64	28.67	2.9	20,137	0.01%
2023/05/05	23	28.47	20.1	28.45	28.47	3	20,193	0.01%
2023/05/04	2.1	28.33	38.5	28.43	28.45	-36.4	20,512	-0.18%
2023/05/03	1.2	28.33	0	0.00	28.42	1.2	20,639	0.01%
2023/05/02	0.5	28.40	9	28.37	28.44	-8.5	20,848	-0.04%
2023/04/28	0.8	28.26	1	28.21	28.23	-0.2	21,218	0.00%
2023/04/27	1.2	28.01	1	28.10	28.02	0.2	21,247	0.00%
2023/04/26	32.5	27.69	0	0.00	27.84	32.5	21,374	0.15%
2023/04/25	54.4	28.01	0.1	27.92	27.80	54.3	21,169	0.26%
2023/04/24	62.4	28.25	0	0.00	28.27	62.4	20,386	0.31%
2023/04/21	7.8	28.28	3	28.27	28.19	4.8	20,417	0.02%
2023/04/20	6	28.46	7	28.47	28.43	-1	20,440	0.00%
2023/04/19	4.9	28.58	0	0.00	28.55	4.9	20,772	0.02%
2023/04/18	7.3	28.74	7	28.66	28.67	0.3	20,861	0.00%
2023/04/17	2.3	28.82	8.2	28.75	28.80	-5.9	20,763	-0.03%
2023/04/14	3.5	28.70	15	28.72	28.74	-11.5	20,701	-0.06%
2023/04/13	3	28.74	3	28.85	28.71	0	20,739	0.00%
2023/04/12	10.2	28.72	7	28.80	28.85	3.2	20,533	0.02%
2023/04/11	0.2	28.73	2	28.58	28.70	-1.8	20,618	-0.01%
2023/04/10	2.9	28.47	23	28.44	28.50	-20.1	20,786	-0.10%
2023/04/07	12.7	28.45	0	0.00	28.43	12.7	20,709	0.06%
2023/04/06	8.5	28.33	5	28.42	28.47	3.5	20,739	0.02%
2023/03/31	7	28.46	38.7	28.43	28.43	-31.7	20,527	-0.15%
2023/03/30	0.1	28.29	0	0.00	28.29	0.1	20,270	0.00%
2023/03/29	1.1	28.08	1	28.08	28.15	0.1	20,139	0.00%
2023/03/28	11.6	28.08	0	0.00	28.06	11.6	20,445	0.06%
2023/03/27	1.5	28.32	1.4	28.29	28.31	0.2	20,288	0.00%
2023/03/24	10.7	28.17	3.5	28.24	28.26	7.2	20,355	0.04%
2023/03/23	2	28.11	21.5	28.07	28.12	-19.5	20,172	-0.10%
2023/03/22	0.9	28.07	5	28.05	28.05	-4.2	20,077	-0.02%
2023/03/21	14.4	27.83	0	0.00	27.84	14.4	19,992	0.07%
2023/03/20	20.4	27.74	0.2	27.77	27.76	20.2	20,057	0.10%
2023/03/17	2.5	27.72	8	27.61	27.76	-5.5	19,971	-0.03%
2023/03/16	7.2	27.48	65	27.49	27.50	-57.8	20,002	-0.29%
2023/03/15	1	27.67	5	27.75	27.66	-4	19,828	-0.02%
2023/03/14	8.5	27.70	8	27.70	27.66	0.5	20,028	0.00%
2023/03/13	12	27.83	5	27.93	27.93	7	19,940	0.04%
2023/03/10	18.3	27.92	1	27.90	27.86	17.3	19,434	0.09%
2023/03/09	5.3	28.27	3	28.25	28.24	2.3	19,250	0.01%
2023/03/08	2.5	28.25	15	28.28	28.37	-12.5	19,260	-0.06%
2023/03/07	12.9	28.34	91.1	28.35	28.38	-78.2	19,170	-0.41%
2023/03/06	1.5	28.26	55.7	28.22	28.25	-54.2	19,336	-0.28%
2023/03/03	14.8	27.98	9.8	27.99	27.95	5	19,265	0.03%
2023/03/02	11.5	27.70	3	27.74	27.78	8.5	19,261	0.04%
2023/03/01	2.7	27.51	7	27.70	27.72	-4.3	19,262	-0.02%
2023/02/24	0	27.71	2.3	27.73	27.67	-2.2	19,252	-0.01%
2023/02/23	1.1	27.72	103.3	27.54	27.74	-102.2	18,853	-0.54%	大賣/鉅額交易
2023/02/22	13.2	27.30	0	0.00	27.40	13.2	18,630	0.07%
2023/02/21	2.9	27.48	7.4	27.43	27.53	-4.5	18,676	-0.02%
2023/02/20	5.5	27.34	8.4	27.38	27.41	-3	18,848	-0.02%
2023/02/17	4.5	27.21	12.1	27.24	27.24	-7.5	19,228	-0.04%
2023/02/16	101.5	27.24	15	27.33	27.33	86.5	19,710	0.44%	大買/
2023/02/15	1.1	27.13	2	27.10	27.05	-0.9	19,842	0.00%
2023/02/14	2.4	27.14	0.6	27.14	27.13	1.9	19,890	0.01%
2023/02/13	9.5	26.96	1	26.85	26.97	8.5	20,252	0.04%
2023/02/10	10.6	27.02	1	27.03	27.02	9.6	20,463	0.05%
2023/02/09	8.6	27.15	4.1	27.17	27.15	4.5	20,644	0.02%
2023/02/08	2.4	27.12	4.9	27.08	27.15	-2.5	20,772	-0.01%
2023/02/07	6.3	26.92	2.5	26.92	26.94	3.8	20,779	0.02%
2023/02/06	19.5	26.88	155.4	26.87	26.92	-135.9	20,807	-0.65%	大賣/鉅額交易
2023/02/03	22.7	26.99	19	27.00	27.00	3.7	20,631	0.02%
2023/02/02	2.7	26.96	31.3	26.92	26.99	-28.7	20,588	-0.14%
2023/02/01	6.4	26.66	1.1	26.66	26.67	5.3	20,715	0.03%
2023/01/31	34.4	26.64	1.4	26.64	26.54	33	20,789	0.16%
2023/01/30	16	26.52	10.3	26.49	26.53	5.7	20,925	0.03%
2023/01/17	7.6	26.05	0.2	26.06	26.06	7.4	21,187	0.04%
2023/01/16	7.3	26.02	3	26.03	26.02	4.3	21,491	0.02%
2023/01/13	10.1	26.01	0	0.00	25.98	10.1	21,901	0.05%
2023/01/12	14.8	26.00	10	26.01	25.99	4.8	23,355	0.02%
2023/01/11	42.4	26.09	1	26.11	26.07	41.4	26,140	0.16%
2023/01/10	15.2	26.04	34.2	26.00	26.06	-19	28,394	-0.07%
2023/01/09	21.6	25.91	10.2	25.89	25.94	11.4	30,395	0.04%
2023/01/06	0.3	25.69	2	25.67	25.66	-1.7	30,737	-0.01%
2023/01/05	0.1	25.51	0	0.00	25.46	0.1	31,646	0.00%
2023/01/04	3.1	25.47	2	25.45	25.45	1.1	32,661	0.00%
2023/01/03	10	25.29	0	0.00	25.49	10	34,171	0.03%
2022/12/30	10.1	25.43	0	0.00	25.40	10.1	35,174	0.03%
2022/12/29	6.2	25.24	2	25.25	25.29	4.2	36,105	0.01%
2022/12/28	9.7	25.37	6	25.36	25.38	3.7	37,580	0.01%
2022/12/27	4.5	25.67	0	0.00	25.63	4.5	39,029	0.01%
2022/12/26	5.3	25.55	0	0.00	25.58	5.3	39,495	0.01%
2022/12/23	2.1	25.58	1	25.60	25.60	1.1	40,046	0.00%
2022/12/22	12.3	25.56	0	0.00	25.67	12.3	40,666	0.03%
2022/12/21	3.2	25.36	3	25.36	25.34	0.2	41,902	0.00%
2022/12/20	3.1	25.58	5	25.55	25.30	-1.9	42,413	0.00%
2022/12/19	0.8	25.75	1	25.75	25.73	-0.2	43,612	0.00%
2022/12/16	14.2	25.45	0.5	25.70	25.70	13.7	43,959	0.03%
2022/12/15	0.7	25.75	5.5	25.71	25.70	-4.8	44,276	-0.01%
2022/12/14	1.5	25.68	6	25.69	25.68	-4.5	44,807	-0.01%
2022/12/13	0.1	25.62	10	25.56	25.53	-9.9	45,119	-0.02%
2022/12/12	10.1	25.48	10	25.46	25.50	0.1	45,266	0.00%
2022/12/09	1	25.53	0	0.00	25.51	1	45,466	0.00%
2022/12/08	4.7	25.27	16	25.32	25.29	-11.3	45,414	-0.02%
2022/12/07	9.8	25.41	30	25.44	25.44	-20.2	45,356	-0.04%
2022/12/06	11.2	25.71	19	25.74	25.61	-7.8	45,095	-0.02%
2022/12/05	84.1	25.88	2.4	25.82	25.87	81.7	44,791	0.18%
2022/12/02	3.2	25.71	0	0.00	25.73	3.2	44,678	0.01%
2022/12/01	6	25.81	46.5	25.93	25.82	-40.5	44,927	-0.09%
2022/11/30	0.2	25.67	0	0.00	25.65	0.2	44,924	0.00%
2022/11/29	3.1	25.27	3.5	25.28	25.47	-0.4	45,006	0.00%
2022/11/28	9.1	25.31	3	25.26	25.32	6.1	45,368	0.01%
2022/11/25	24.3	25.59	18.6	25.57	25.52	5.7	45,495	0.01%
2022/11/24	5	25.41	3	25.51	25.54	2	45,526	0.00%
2022/11/23	5.9	25.29	1	25.31	25.30	4.9	45,616	0.01%
2022/11/22	11.8	25.12	0	0.00	25.10	11.8	46,286	0.03%
2022/11/21	1.4	25.28	2	25.25	25.22	-0.6	46,210	0.00%
2022/11/18	20.9	25.56	0	0.00	25.43	20.9	46,058	0.05%
2022/11/17	10.6	25.44	3.5	25.46	25.58	7.1	46,115	0.02%
2022/11/16	5.8	25.56	19.5	25.50	25.53	-13.7	46,277	-0.03%
2022/11/15	10.4	25.41	1	25.53	25.55	9.4	46,005	0.02%
2022/11/14	10.3	25.36	7	25.36	25.42	3.3	45,523	0.01%
2022/11/11	18.7	25.02	2.4	24.95	25.00	16.3	44,997	0.04%
2022/11/10	3.5	24.54	1.6	24.55	24.53	1.9	44,523	0.00%
2022/11/09	15.4	24.52	1	24.53	24.61	14.4	44,514	0.03%
2022/11/08	5.6	24.29	1	24.24	24.23	4.6	44,336	0.01%
2022/11/07	2.2	23.94	119	24.04	24.06	-116.8	43,972	-0.27%	大賣/鉅額交易
2022/11/04	12.2	23.51	0.2	23.52	23.64	12	43,722	0.03%
2022/11/03	59.3	23.51	0	0.00	23.58	59.3	43,744	0.14%
2022/11/02	4.2	23.66	0	0.00	23.67	4.2	43,687	0.01%
2022/11/01	7.2	23.52	10	23.50	23.55	-2.9	43,778	-0.01%
2022/10/31	17.2	23.42	0	0.00	23.48	17.2	43,858	0.04%
2022/10/28	15.5	23.44	0	0.00	23.31	15.5	44,013	0.04%
2022/10/27	3.7	23.52	4	23.51	23.58	-0.3	43,742	0.00%
2022/10/26	10.3	23.38	3	23.40	23.41	7.3	43,975	0.02%
2022/10/25	62.6	23.46	27	23.41	23.40	35.6	43,675	0.08%
2022/10/24	18.7	23.80	4	23.83	23.69	14.7	43,127	0.03%
2022/10/21	15.2	23.68	5.7	23.70	23.58	9.5	42,952	0.02%
2022/10/20	35.2	23.44	9	23.44	23.65	26.2	42,434	0.06%
2022/10/19	133.3	23.95	48	23.93	23.95	85.3	41,038	0.21%	大買/
2022/10/18	199.9	25.84	53	25.86	25.84	146.9	38,264	0.38%	大買/鉅額交易
2022/10/17	81.9	25.53	8	25.53	25.77	73.9	36,062	0.20%
2022/10/14	34.1	25.91	21	25.96	25.91	13.1	33,875	0.04%
2022/10/13	51.6	25.60	1	25.57	25.53	50.6	33,319	0.15%
2022/10/12	23.1	25.74	0	0.00	25.82	23.1	32,298	0.07%
2022/10/11	40	25.88	15	25.90	25.85	25	31,414	0.08%
2022/10/07	26.8	26.32	0	0.00	26.28	26.8	30,057	0.09%
2022/10/06	17.1	26.56	40	26.53	26.57	-23	29,048	-0.08%
2022/10/05	117.7	26.60	2	26.58	26.62	115.7	28,495	0.41%	大買/鉅額交易
2022/10/04	283.5	26.17	2	26.25	26.27	281.5	27,349	1.03%	大買/鉅額交易
2022/10/03	11.1	25.59	0.2	25.65	25.67	10.9	25,742	0.04%
2022/09/30	34	25.60	5	25.48	25.78	29	25,645	0.11%
2022/09/29	17.3	25.93	0	0.00	25.81	17.3	25,407	0.07%
2022/09/28	49.6	25.94	402	25.96	25.83	-352.4	25,726	-1.37%	大賣/鉅額交易
2022/09/27	49.9	26.21	0	0.00	26.33	49.9	24,823	0.20%
2022/09/26	49.6	26.37	5	26.51	26.33	44.6	24,841	0.18%
2022/09/23	22.1	27.11	0	0.00	27.06	22.1	24,343	0.09%
2022/09/22	17.8	27.15	0	0.00	27.17	17.8	24,787	0.07%
2022/09/21	10.1	27.66	4	27.69	27.64	6.1	24,382	0.02%
2022/09/20	16.7	27.98	0	0.00	27.98	16.7	24,002	0.07%
2022/09/19	2.4	28.21	0	0.00	28.06	2.4	23,870	0.01%
2022/09/16	2.2	28.26	0	0.00	28.28	2.2	23,904	0.01%
2022/09/15	2.1	28.48	0	0.00	28.59	2.1	24,377	0.01%
2022/09/14	10	28.31	0	0.00	28.35	10	25,063	0.04%
2022/09/13	12.4	28.70	0	0.00	28.71	12.4	25,067	0.05%
2022/09/12	1.9	28.53	0	0.00	28.56	1.9	25,899	0.01%
2022/09/08	20.3	27.99	0	0.00	28.25	20.3	26,541	0.08%
2022/09/07	3.2	27.91	0	0.00	27.90	3.2	27,361	0.01%
2022/09/06	8	28.10	0	0.00	28.08	8	27,108	0.03%
2022/09/05	6.5	28.10	5	27.97	28.18	1.5	27,077	0.01%
2022/09/02	29.2	28.21	0	0.00	28.10	29.2	27,375	0.11%
2022/09/01	8.5	28.37	1	28.40	28.44	7.5	26,958	0.03%
2022/08/31	1.9	28.60	0	0.00	28.79	1.9	26,588	0.01%
2022/08/30	2	28.57	2	28.54	28.67	0	26,330	0.00%
2022/08/29	8.3	28.40	0	0.00	28.45	8.3	26,109	0.03%
2022/08/26	2	29.14	1	29.11	29.10	1	25,430	0.00%
2022/08/25	10.2	28.99	1	28.93	28.94	9.2	25,285	0.04%
2022/08/24	15	28.89	2	28.89	28.80	13	25,177	0.05%
2022/08/23	43	28.97	11	28.99	28.93	32	24,848	0.13%
2022/08/22	3.2	29.16	2	29.17	29.25	1.2	24,388	0.01%
2022/08/19	0	29.45	4	29.37	29.42	-4	24,110	-0.02%
2022/08/18	6.5	29.11	1	29.19	29.29	5.5	24,128	0.02%
2022/08/17	2.7	29.26	0	0.00	29.28	2.7	24,037	0.01%
2022/08/16	48.4	29.18	2	29.20	29.24	46.4	24,041	0.19%
2022/08/15	41	29.20	1.5	29.18	29.22	39.5	23,880	0.17%
2022/08/12	51.5	29.21	3	29.23	29.30	48.5	23,637	0.21%
2022/08/11	34.9	29.08	3	29.11	29.12	31.9	23,814	0.13%
2022/08/10	5.6	28.84	0	0.00	28.81	5.6	23,742	0.02%
2022/08/09	8.1	29.01	0.1	28.90	29.07	8	23,654	0.03%
2022/08/08	6.3	28.81	11	28.82	28.87	-4.7	23,892	-0.02%
2022/08/05	7.1	28.69	21	28.80	28.87	-13.9	23,904	-0.06%
2022/08/04	1.5	28.25	4	28.24	28.43	-2.5	24,150	-0.01%
2022/08/03	1.2	28.42	17	28.42	28.44	-15.8	24,195	-0.07%
2022/08/02	18.9	28.38	10	28.34	28.45	8.9	24,176	0.04%
2022/08/01	6.4	28.61	12	28.71	28.76	-5.6	24,031	-0.02%
2022/07/29	11	28.47	4	28.49	28.55	7	24,047	0.03%
2022/07/28	7.3	28.23	3	28.19	28.18	4.3	23,873	0.02%
2022/07/27	7.6	28.04	2	28.05	28.25	5.6	23,648	0.02%
2022/07/26	1.2	28.15	0	0.00	28.12	1.2	23,575	0.01%
2022/07/25	3.1	28.33	1	28.25	28.33	2.1	23,450	0.01%
2022/07/22	3	28.36	0	0.00	28.40	3	23,497	0.01%
2022/07/21	303.7	28.29	2	28.14	28.38	301.7	23,839	1.27%	大買/鉅額交易
2022/07/20	94	28.00	2	28.07	28.00	92	24,096	0.38%
2022/07/19	16.6	27.47	1	27.68	27.68	15.6	24,748	0.06%
2022/07/18	1.9	27.37	1	27.37	27.48	0.9	24,713	0.00%
2022/07/15	9.2	27.07	1	27.18	27.09	8.2	24,487	0.03%
2022/07/14	2.2	27.06	0	0.00	27.18	2.2	24,288	0.01%
2022/07/13	22.1	27.19	4	27.13	27.08	18.1	24,146	0.07%
2022/07/12	15.3	26.58	1	26.45	26.62	14.3	24,016	0.06%
2022/07/11	6.5	27.27	0	0.00	27.25	6.5	23,577	0.03%
2022/07/08	22.5	27.26	0	0.00	27.25	22.5	23,400	0.10%
2022/07/07	7.3	26.54	0	0.00	26.76	7.3	23,071	0.03%
2022/07/06	53.7	26.54	0	0.00	26.32	53.7	23,127	0.23%
2022/07/05	12.5	26.92	6	26.57	26.96	6.5	22,663	0.03%
2022/07/04	23.5	26.61	0	0.00	26.68	23.5	22,393	0.10%
2022/07/01	48.9	26.99	17	27.35	26.81	31.9	22,566	0.14%
2022/06/30	45.4	27.54	8	27.57	27.56	37.4	21,708	0.17%
2022/06/29	14.5	28.20	1	28.32	28.14	13.5	20,881	0.06%
2022/06/28	6.4	28.49	0	0.00	28.53	6.4	20,578	0.03%
2022/06/27	5.6	28.77	19	28.66	28.86	-13.4	20,368	-0.07%
2022/06/24	24.5	28.13	25	28.30	28.10	-0.5	20,147	0.00%
2022/06/23	27.4	28.13	0.1	28.03	28.05	27.3	20,047	0.14%
2022/06/22	44.4	28.66	0	0.00	28.50	44.4	19,293	0.23%
2022/06/21	12.6	29.07	0	0.00	29.28	12.6	18,528	0.07%
2022/06/20	30.5	29.15	0	0.00	28.87	30.5	18,308	0.17%
2022/06/17	25.9	29.48	0	0.00	29.62	25.9	17,392	0.15%
2022/06/16	82.8	30.23	0	0.00	29.94	82.8	16,622	0.50%
2022/06/15	12.2	30.32	30	30.30	30.39	-17.8	15,696	-0.11%
2022/06/14	25.2	30.36	0	30.49	30.48	25.2	15,602	0.16%
2022/06/13	24.4	30.45	0	0.00	30.51	24.4	15,482	0.16%
2022/06/10	7.6	31.08	4	31.05	31.08	3.6	14,994	0.02%
2022/06/09	5.8	31.35	0	0.00	31.30	5.8	15,011	0.04%
2022/06/08	0.3	31.63	0	0.00	31.60	0.3	14,992	0.00%
2022/06/07	1.4	31.42	0	0.00	31.44	1.4	15,163	0.01%
2022/06/06	3.3	31.30	1	31.45	31.48	2.3	15,209	0.01%
2022/06/02	1	31.38	0	0.00	31.40	1	15,616	0.01%
2022/06/01	1.4	31.53	30	31.55	31.52	-28.6	16,204	-0.18%
2022/05/31	10	31.28	0	0.00	31.40	10	16,408	0.06%
2022/05/30	21.2	31.40	0	0.00	31.43	21.2	16,672	0.13%
2022/05/27	1	31.13	2	31.01	31.08	-1	16,766	-0.01%
2022/05/26	2	30.88	0	0.00	30.80	2	17,092	0.01%
2022/05/25	0	30.93	1	30.75	30.88	-1	17,125	-0.01%
2022/05/24	20.1	30.74	0	0.00	30.70	20.1	17,438	0.12%
2022/05/23	2.1	30.80	1	30.89	30.86	1.1	17,461	0.01%
2022/05/20	0.5	30.79	0	0.00	30.72	0.5	17,709	0.00%
2022/05/19	10.3	30.49	0	0.00	30.68	10.3	18,026	0.06%
2022/05/18	17.3	30.87	0	0.00	31.01	17.3	17,868	0.10%
2022/05/17	4.1	30.69	0	0.00	30.69	4.1	17,836	0.02%
2022/05/16	14.3	30.73	0	0.00	30.72	14.3	17,947	0.08%
2022/05/13	5	30.73	0	0.00	30.80	5	17,622	0.03%
2022/05/12	7.7	30.85	16	30.91	30.63	-8.3	17,584	-0.05%
2022/05/11	60.9	31.19	0.2	31.26	31.17	60.6	17,093	0.35%
2022/05/10	9.4	31.30	60	31.51	31.65	-50.6	16,798	-0.30%
2022/05/09	12.8	31.73	0	0.00	31.57	12.8	16,792	0.08%
2022/05/06	10.2	32.08	0	0.00	32.25	10.2	16,679	0.06%
2022/05/05	3.3	32.51	0	0.00	32.54	3.3	16,763	0.02%
2022/05/04	7.2	32.21	0	0.00	32.31	7.2	16,949	0.04%
2022/05/03	15.2	31.93	0	0.00	32.09	15.2	17,554	0.09%
2022/04/29	1	31.90	0	0.00	32.01	1	17,967	0.01%
2022/04/28	0.4	31.77	6	31.43	31.72	-5.6	18,539	-0.03%
2022/04/27	252.4	31.38	0	0.00	31.48	252.4	18,489	1.37%	大買/鉅額交易
2022/04/26	4.1	31.95	20	32.09	31.93	-15.9	18,167	-0.09%
2022/04/25	31.5	32.07	6	32.07	32.03	25.5	18,243	0.14%
2022/04/22	4	32.67	0.8	32.82	32.78	3.2	17,463	0.02%
2022/04/21	0.5	32.95	55	32.88	32.90	-54.5	17,770	-0.31%
2022/04/20	4.2	32.84	0	0.00	32.83	4.2	17,859	0.02%
2022/04/19	0	32.90	0.2	32.90	32.85	-0.1	18,080	0.00%
2022/04/18	5.7	32.71	0	0.00	32.68	5.7	18,217	0.03%
2022/04/15	4	32.90	0	0.00	32.90	4	18,004	0.02%
2022/04/14	5	33.07	0	0.00	33.07	5	18,223	0.03%
2022/04/13	0.1	32.97	0.1	33.05	33.11	0	18,347	0.00%
2022/04/12	18.4	32.65	1	32.57	32.69	17.4	18,315	0.09%
2022/04/11	18.2	32.86	0	0.00	32.81	18.2	17,884	0.10%
2022/04/08	6.3	33.03	0	0.00	33.17	6.3	17,526	0.04%
2022/04/07	19	33.12	6	33.30	32.90	13	17,428	0.07%
2022/04/06	5.1	33.43	0	0.00	33.47	5.1	16,712	0.03%
2022/04/01	12.2	33.43	0	0.00	33.55	12.2	16,657	0.07%
2022/03/31	8	33.64	19	33.65	33.63	-11	16,656	-0.07%
2022/03/30	3.4	33.65	0	0.00	33.70	3.4	16,713	0.02%
2022/03/29	2	33.73	0	0.00	33.64	2	16,641	0.01%
2022/03/28	19.1	33.51	0	0.00	33.78	19.1	16,634	0.11%
2022/03/25	2	33.82	0	0.00	33.81	2	16,484	0.01%
2022/03/24	1.4	33.96	0	0.00	33.96	1.4	16,660	0.01%
2022/03/23	0	34.00	1	33.94	33.96	-1	16,953	-0.01%
2022/03/22	2.1	33.88	0	0.00	33.87	2.1	17,380	0.01%
2022/03/21	0.4	34.00	0	0.00	33.95	0.4	17,417	0.00%
2022/03/18	2.2	33.86	0	0.00	33.90	2.2	17,685	0.01%
2022/03/17	20.4	33.83	0	0.00	34.01	20.4	17,731	0.11%
2022/03/16	1.1	33.48	3	33.66	33.71	-1.9	17,821	-0.01%
2022/03/15	2	33.88	8	33.88	33.78	-6	17,846	-0.03%
2022/03/14	1.9	34.15	9.7	34.04	34.13	-7.8	18,020	-0.04%
2022/03/11	1.1	33.88	1	33.94	33.90	0.1	18,151	0.00%
2022/03/10	1.5	33.91	2	33.91	33.89	-0.5	18,239	0.00%
2022/03/09	2.1	33.31	1	33.28	33.36	1.1	18,168	0.01%
2022/03/08	21.5	33.13	11	33.26	33.00	10.6	18,129	0.06%
2022/03/07	8.4	33.41	5	33.39	33.45	3.4	17,675	0.02%
2022/03/04	1	34.14	2	34.25	34.04	-1	17,185	-0.01%
2022/03/03	0.4	34.23	47.5	34.20	34.22	-47.1	17,340	-0.27%
2022/03/02	5.3	33.91	2	33.97	33.97	3.3	17,356	0.02%
2022/03/01	1	33.91	5	33.75	33.88	-4	17,209	-0.02%
2022/02/25	2.2	33.22	33	33.25	33.33	-30.8	16,965	-0.18%
2022/02/24	6.1	33.28	2	33.20	33.19	4.1	17,005	0.02%
2022/02/23	1	33.64	2	33.67	33.75	-1	16,824	-0.01%
2022/02/22	6.4	33.48	4	33.60	33.49	2.4	16,978	0.01%
2022/02/21	3.5	33.78	1	33.70	33.80	2.5	17,361	0.01%
2022/02/18	2.6	33.42	0.1	33.33	33.50	2.5	17,247	0.01%
2022/02/17	200.4	33.38	0	0.00	33.34	200.4	17,551	1.14%	大買/鉅額交易
2022/02/16	3.2	33.21	11	33.35	33.27	-7.9	17,830	-0.04%
2022/02/15	5	33.15	0	0.00	33.10	5	17,811	0.03%
2022/02/14	8.4	33.22	0	0.00	33.13	8.4	18,019	0.05%
2022/02/11	11.1	33.41	1	33.45	33.43	10.1	18,330	0.05%
2022/02/10	1.1	33.49	2	33.48	33.49	-0.9	18,757	-0.01%
2022/02/09	3.3	33.48	2.2	33.43	33.50	1.1	19,206	0.01%
2022/02/08	2.3	33.24	9.3	33.28	33.30	-7	19,190	-0.04%
2022/02/07	5.1	32.54	0	0.00	33.00	5.1	19,118	0.03%
2022/01/26	6.9	32.42	0	0.00	32.40	6.9	19,021	0.04%
2022/01/25	7.3	32.35	0	0.00	32.34	7.3	19,107	0.04%
2022/01/24	8.2	32.56	2	32.54	32.72	6.2	18,760	0.03%
2022/01/21	4.8	32.95	0.7	32.88	32.84	4.1	18,519	0.02%
2022/01/20	0	33.40	0	0.00	33.36	0	18,158	0.00%
2022/01/19	2.6	33.27	0	0.00	33.21	2.6	18,354	0.01%
2022/01/18	0.2	33.48	0	0.00	33.45	0.2	18,641	0.00%
2022/01/17	0.9	33.17	0	0.00	33.22	0.9	18,981	0.00%
2022/01/14	10	33.02	2	32.97	33.15	8	21,215	0.04%
2022/01/13	10.2	33.10	4	33.20	33.20	6.2	22,404	0.03%
2022/01/12	3.4	33.13	2	33.05	33.10	1.4	23,373	0.01%
2022/01/11	8.5	33.21	3	33.19	33.20	5.5	23,638	0.02%
2022/01/10	1.1	33.23	2	33.23	33.27	-0.9	24,258	0.00%
2022/01/07	4	33.21	0	0.00	33.17	4	24,516	0.02%
2022/01/06	2.2	33.38	1	33.42	33.41	1.2	24,667	0.00%
2022/01/05	0.5	33.50	40	33.42	33.45	-39.5	25,175	-0.16%
2022/01/04	2	33.42	5	33.42	33.41	-3	26,009	-0.01%
2022/01/03	2.2	33.42	0	0.00	33.42	2.2	26,439	0.01%
2021/12/30	1.1	33.59	2	33.63	33.58	-0.9	27,336	0.00%
2021/12/29	0.6	33.61	1.3	33.62	33.61	-0.6	27,867	0.00%
2021/12/28	1.8	33.54	2	33.53	33.56	-0.2	28,292	0.00%
2021/12/27	6.5	33.35	1	33.40	33.38	5.5	28,983	0.02%
2021/12/24	1	33.33	0	0.00	33.29	1	30,113	0.00%
2021/12/23	0.6	33.37	0	0.00	33.34	0.6	30,324	0.00%
2021/12/22	2.1	33.31	4	33.38	33.30	-1.9	30,997	-0.01%
2021/12/21	5.2	33.27	2	33.31	33.36	3.2	31,128	0.01%
2021/12/20	1.3	33.38	3	33.37	33.41	-1.7	31,224	-0.01%
2021/12/17	4.1	33.41	4.1	33.43	33.43	0	31,075	0.00%
2021/12/16	7	33.40	8.1	33.34	33.45	-1.1	30,909	0.00%
2021/12/15	0.1	33.00	0	0.00	33.04	0.1	31,068	0.00%
2021/12/14	3.2	33.02	1	32.99	32.95	2.2	31,054	0.01%
2021/12/13	1	33.33	20	33.40	33.33	-19	30,895	-0.06%
2021/12/10	3	33.34	0	0.00	33.30	3	30,862	0.01%
2021/12/09	0.3	33.33	0.2	33.35	33.32	0.1	30,754	0.00%
2021/12/08	1.1	33.20	11	33.24	33.18	-9.9	30,597	-0.03%
2021/12/07	3.8	32.99	12	32.99	33.03	-8.2	30,311	-0.03%
2021/12/06	2.6	32.69	1.9	32.77	32.86	0.6	30,069	0.00%
2021/12/03	1.2	32.63	4	32.65	32.65	-2.8	30,302	-0.01%
2021/12/02	8.6	32.47	0	0.00	32.47	8.6	30,250	0.03%
2021/12/01	3	32.40	1	32.31	32.50	2	30,420	0.01%
2021/11/30	1.5	32.41	5	32.50	32.30	-3.5	30,392	-0.01%
2021/11/29	3.3	32.11	1	32.11	32.22	2.3	30,384	0.01%
2021/11/26	2	32.45	23	32.37	32.35	-21	30,133	-0.07%
2021/11/25	1.3	32.66	0	0.00	32.65	1.3	29,905	0.00%
2021/11/24	3.9	32.61	9	32.57	32.61	-5.1	29,925	-0.02%
2021/11/23	1	32.60	0	0.00	32.63	1	29,885	0.00%
2021/11/22	1.3	32.96	50	32.92	32.93	-48.7	29,903	-0.16%
2021/11/19	0	0.00	2	32.90	32.93	-2	29,833	-0.01%
2021/11/18	10.5	33.05	19	32.94	32.98	-8.5	29,820	-0.03%
2021/11/17	31.4	32.64	1	32.71	32.71	30.4	29,329	0.10%
2021/11/16	2.6	32.53	0.1	32.50	32.59	2.5	29,410	0.01%
2021/11/15	0.7	32.47	1.1	32.43	32.43	-0.4	29,642	0.00%
2021/11/12	15.2	32.14	10	32.19	32.20	5.2	29,635	0.02%
2021/11/11	6.1	32.30	1	32.16	32.15	5.1	29,814	0.02%
2021/11/10	1	32.38	18	32.43	32.34	-17	30,295	-0.06%
2021/11/09	1	32.40	0	0.00	32.35	1	30,107	0.00%
2021/11/08	13.1	32.32	17	32.26	32.39	-3.9	29,738	-0.01%
2021/11/05	1.3	31.89	15	31.92	31.95	-13.7	29,680	-0.05%
2021/11/04	5	31.89	24.2	31.90	31.86	-19.2	29,884	-0.06%
2021/11/03	10.1	31.76	1	31.75	31.77	9.1	29,845	0.03%
2021/11/02	11.2	31.55	6	31.52	31.53	5.2	29,764	0.02%
2021/11/01	2.1	31.61	0	0.00	31.56	2.1	29,464	0.01%
2021/10/29	5.5	31.44	0	0.00	31.45	5.5	29,203	0.02%
2021/10/28	4.1	31.36	1.3	31.38	31.39	2.8	29,000	0.01%
2021/10/27	3.5	31.11	0	0.00	31.15	3.5	28,924	0.01%
2021/10/26	3.3	31.03	0.6	31.08	31.05	2.7	28,992	0.01%
2021/10/25	18.2	30.76	0.1	30.86	30.86	18.1	28,743	0.06%
2021/10/22	40.2	30.70	0	0.00	30.84	40.2	28,569	0.14%
2021/10/21	23.1	32.41	0	32.43	32.40	23	26,495	0.09%
2021/10/20	38.2	32.35	26	32.46	32.37	12.2	25,033	0.05%
2021/10/19	1.7	32.42	1	32.35	32.40	0.7	23,996	0.00%
2021/10/18	47	32.34	2	32.38	32.36	45	23,655	0.19%
2021/10/15	10	32.30	0	0.00	32.31	10	23,612	0.04%
2021/10/14	3.1	32.14	0	0.00	32.18	3.1	23,569	0.01%
2021/10/13	12.2	32.10	0	0.00	32.17	12.2	23,078	0.05%
2021/10/12	7.1	32.26	10	32.30	32.24	-2.9	22,532	-0.01%
2021/10/08	48	32.56	0	0.00	32.59	48	21,746	0.22%
2021/10/07	13	32.45	12	32.66	32.57	1	21,631	0.00%
2021/10/06	40.4	31.92	0	0.00	31.88	40.4	20,959	0.19%
2021/10/05	9.3	31.75	0	0.00	31.96	9.3	20,585	0.05%
2021/10/04	11.3	31.98	0	0.00	31.84	11.3	20,219	0.06%
2021/10/01	35.6	32.34	10.1	32.31	32.26	25.5	19,474	0.13%
2021/09/30	3.1	32.69	0	0.00	32.77	3.1	18,345	0.02%
2021/09/29	26.4	32.65	70	32.67	32.70	-43.6	18,174	-0.24%
2021/09/28	55.5	33.02	7	33.05	33.08	48.5	17,606	0.28%
2021/09/27	37.4	33.28	9	33.30	33.30	28.4	17,512	0.16%
2021/09/24	4.1	33.26	7	33.33	33.30	-2.9	17,887	-0.02%
2021/09/23	10	33.08	0	0.00	33.08	10	17,863	0.06%
2021/09/22	20.7	32.83	0	0.00	32.90	20.7	17,894	0.12%
2021/09/17	11	33.38	0	0.00	33.42	11	17,382	0.06%
2021/09/16	11.2	33.22	1	33.24	33.28	10.2	17,370	0.06%
2021/09/15	4.1	33.30	3	33.30	33.33	1.1	17,219	0.01%
2021/09/14	7	33.37	1	33.33	33.36	6	17,241	0.03%
2021/09/13	2	33.50	13	33.32	33.41	-11	17,264	-0.06%
2021/09/10	7	33.12	1	33.20	33.22	6	17,282	0.03%
2021/09/09	6.3	32.89	0	0.00	32.94	6.3	17,241	0.04%
2021/09/08	17.7	32.88	0	0.00	32.80	17.7	17,202	0.10%
2021/09/07	0.4	33.21	17	33.07	33.16	-16.7	16,852	-0.10%
2021/09/06	6.2	33.25	2	33.24	33.07	4.2	16,790	0.03%
2021/09/03	5	33.25	0	0.00	33.24	5	16,600	0.03%
2021/09/02	9.6	33.21	0	0.00	33.16	9.6	16,607	0.06%
2021/09/01	0.5	33.40	0	0.00	33.39	0.5	16,552	0.00%
2021/08/31	10.9	33.16	1	33.29	33.38	9.9	16,476	0.06%
2021/08/30	2.9	33.23	13	33.21	33.29	-10.1	16,532	-0.06%
2021/08/27	5.4	33.10	0	0.00	33.11	5.4	16,504	0.03%
2021/08/25	0.1	33.05	0.1	32.99	33.00	0	16,281	0.00%
2021/08/24	3	32.79	0	0.00	32.80	3	16,383	0.02%
2021/08/23	2.6	32.81	4	32.69	32.88	-1.4	16,186	-0.01%
2021/08/20	13.2	32.17	2	32.19	32.26	11.2	16,057	0.07%
2021/08/19	21.5	32.47	0	0.00	32.32	21.5	15,784	0.14%
2021/08/18	7.7	32.35	0.9	32.59	33.07	6.8	15,181	0.04%
2021/08/17	23.2	32.56	1	32.95	32.53	22.2	14,907	0.15%
2021/08/16	17.1	32.91	1	32.90	32.86	16.1	14,707	0.11%
2021/08/13	22.2	33.25	50.2	33.41	33.27	-28	14,056	-0.20%
2021/08/12	6	33.37	0	0.00	33.51	6	13,851	0.04%
2021/08/11	22.6	33.43	0	0.00	33.49	22.6	13,905	0.16%
2021/08/10	46	33.82	6	34.04	33.79	40	13,704	0.29%
2021/08/09	9	34.04	0.8	34.16	34.10	8.2	14,439	0.06%
2021/08/06	1.1	34.23	2	34.15	34.25	-0.9	14,660	-0.01%
2021/08/05	1.1	34.18	0	0.00	34.20	1.1	15,367	0.01%
2021/08/04	0.4	34.38	0	0.00	34.35	0.4	16,712	0.00%
2021/08/03	0	0.00	2.3	34.12	34.15	-2.3	17,432	-0.01%
2021/08/02	6.2	33.75	0	0.00	34.00	6.2	17,428	0.04%
2021/07/30	0	0.00	3	34.12	33.90	-3	17,250	-0.02%
2021/07/29	7	33.89	3	33.96	34.10	4	17,094	0.02%
2021/07/28	5.1	33.64	1	33.49	33.89	4.1	17,359	0.02%
2021/07/27	1.2	34.11	2	34.37	34.07	-0.8	17,372	0.00%
2021/07/26	1	34.54	3	34.55	34.50	-2	17,260	-0.01%
2021/07/23	0	34.52	2	34.40	34.47	-2	17,212	-0.01%
2021/07/22	18.1	34.14	1	34.16	34.21	17.1	17,183	0.10%
2021/07/21	28.2	34.12	0	0.00	34.13	28.2	16,996	0.17%
2021/07/20	32.4	34.76	1	34.56	34.56	31.4	16,353	0.19%
2021/07/19	2.3	35.05	0	0.00	35.14	2.3	16,195	0.01%
2021/07/16	2.1	35.00	1	35.08	35.12	1.1	16,301	0.01%
2021/07/15	1.4	34.82	0	0.00	34.98	1.4	16,244	0.01%
2021/07/14	3.1	34.61	0	0.00	34.48	3.1	16,238	0.02%
2021/07/13	5.7	34.88	4	34.82	34.85	1.7	16,009	0.01%
2021/07/12	18	35.25	18	35.50	35.27	0	15,934	0.00%
2021/07/09	3	35.47	0	0.00	35.44	3	15,733	0.02%
2021/07/08	0.7	35.81	10	35.77	35.80	-9.3	15,796	-0.06%
2021/07/07	0	35.70	17.4	35.63	35.61	-17.4	15,802	-0.11%
2021/07/06	0.8	35.93	0	35.93	35.91	0.7	15,704	0.00%
2021/07/05	2.2	35.58	0.6	35.53	35.69	1.7	15,631	0.01%
2021/07/02	0.3	35.21	34	35.13	35.20	-33.7	15,550	-0.22%
2021/07/01	0	0.00	11.9	35.25	35.00	-11.9	15,473	-0.08%
2021/06/30	1.8	35.01	1	34.91	35.00	0.8	15,037	0.01%
2021/06/29	10	34.78	20	34.94	34.80	-10	15,029	-0.07%
2021/06/28	0.8	35.13	13	34.96	35.10	-12.2	15,068	-0.08%
2021/06/25	23	34.85	5	34.76	34.74	18	15,000	0.12%
2021/06/23	11.2	34.46	0	0.00	34.45	11.2	15,186	0.07%
2021/06/22	0.2	34.51	0	0.00	34.43	0.2	15,168	0.00%
2021/06/21	1.6	34.62	1	34.67	34.55	0.6	15,124	0.00%
2021/06/18	0.2	34.96	1	35.00	34.91	-0.8	15,026	-0.01%
2021/06/17	1.7	34.92	0	0.00	34.90	1.7	15,116	0.01%
2021/06/16	1.1	34.72	0.3	34.75	34.78	0.9	15,232	0.01%
2021/06/15	6.1	34.66	4	34.58	34.65	2.1	15,274	0.01%
2021/06/11	11	34.57	0	0.00	34.55	11	15,354	0.07%
2021/06/10	2	34.52	0	0.00	34.60	2	15,462	0.01%
2021/06/09	6.2	34.48	0	0.00	34.45	6.2	15,529	0.04%
2021/06/08	0.1	34.67	0	0.00	34.65	0.1	15,624	0.00%
2021/06/07	2.3	34.51	1	34.62	34.72	1.3	15,739	0.01%
2021/06/04	0	0.00	1	34.77	34.77	-1	15,681	-0.01%
2021/06/03	11.6	34.95	0	0.00	34.95	11.6	15,696	0.07%
2021/06/01	11.7	34.89	0	0.00	35.06	11.7	15,858	0.07%
2021/05/28	0.7	34.58	0	0.00	34.55	0.7	15,754	0.00%
2021/05/27	0	0.00	4.1	34.15	34.28	-4.1	15,767	-0.03%
2021/05/26	0	0.00	2	34.28	34.32	-2	15,811	-0.01%
2021/05/25	1.1	34.21	1	34.29	34.34	0.1	15,861	0.00%
2021/05/24	0	34.10	12	34.00	34.05	-12	15,943	-0.08%
2021/05/21	0.4	34.24	1	34.03	34.00	-0.6	15,870	0.00%
2021/05/20	4.1	33.86	0	0.00	33.86	4.1	15,950	0.03%
2021/05/19	0.4	34.13	10	34.06	34.10	-9.6	15,867	-0.06%
2021/05/18	4.5	33.77	11.2	33.82	34.01	-6.7	15,921	-0.04%
2021/05/17	13	32.63	2	32.76	32.75	11	15,879	0.07%
2021/05/14	8.4	33.62	15.2	33.62	33.65	-6.8	14,792	-0.05%
2021/05/13	31.5	32.91	85.9	33.30	33.40	-54.5	14,460	-0.38%
2021/05/12	9.7	33.45	29.7	34.01	33.50	-20.1	13,679	-0.15%
2021/05/11	9.1	34.86	7	35.11	34.70	2.1	12,332	0.02%
2021/05/10	0	0.00	2	35.81	35.88	-2	11,676	-0.02%
2021/05/07	0.4	35.75	0	0.00	35.72	0.4	11,778	0.00%
2021/05/06	0.2	35.35	0	0.00	35.30	0.2	11,877	0.00%
2021/05/05	5.8	35.52	0.3	35.70	35.35	5.5	11,916	0.05%
2021/05/04	11.7	35.43	1	35.16	35.30	10.7	11,516	0.09%
2021/04/29	1.1	35.93	1.1	36.04	36.12	0	11,039	0.00%
2021/04/28	4	35.95	1	35.89	35.98	3	11,127	0.03%
2021/04/27	0.9	35.99	6.2	35.98	35.98	-5.3	11,379	-0.05%
2021/04/26	2.6	36.00	2	35.81	35.99	0.6	11,527	0.01%
2021/04/23	2	35.19	0	35.27	35.30	2	11,671	0.02%
2021/04/22	1.2	35.75	1.3	35.75	35.40	-0.1	11,800	0.00%
2021/04/21	1.1	35.50	0.3	35.50	35.53	0.8	12,099	0.01%
2021/04/20	0.1	35.39	4	35.37	35.33	-3.9	12,400	-0.03%
2021/04/19	1.2	35.22	2.6	35.14	35.20	-1.4	12,466	-0.01%
2021/04/16	5.3	34.75	3	34.86	34.94	2.3	12,623	0.02%
2021/04/15	0.1	34.55	9	34.42	34.50	-8.9	12,665	-0.07%
2021/04/14	31.4	34.29	11	34.04	34.35	20.4	13,099	0.16%
2021/04/13	0	0.00	9	34.67	34.47	-9	13,191	-0.07%
2021/04/12	0	0.00	4	34.69	34.69	-4	13,479	-0.03%
2021/04/09	5.1	34.75	3	34.67	34.70	2.1	13,634	0.02%
2021/04/08	0.1	34.80	0	0.00	34.75	0.1	13,861	0.00%
2021/04/07	1.2	34.71	2.4	34.71	34.71	-1.2	13,924	-0.01%
2021/04/06	2.1	34.77	4.3	34.76	34.74	-2.2	13,991	-0.02%
2021/04/01	8.4	34.62	0	0.00	34.61	8.4	14,051	0.06%
2021/03/31	2.2	34.71	2	34.69	34.63	0.2	14,126	0.00%
2021/03/30	5.9	34.53	1	34.45	34.60	4.9	13,963	0.04%
2021/03/29	0.4	34.35	9.4	33.99	34.34	-9	14,041	-0.06%
2021/03/26	0.9	33.82	1	33.78	33.80	-0.1	14,091	0.00%
2021/03/25	1.1	33.46	0	0.00	33.66	1.1	14,089	0.01%
2021/03/24	24.4	33.65	0	0.00	33.65	24.4	14,064	0.17%
2021/03/23	50.2	33.70	0	0.00	33.66	50.2	14,047	0.36%
2021/03/22	2.6	33.62	0	0.00	33.60	2.6	14,115	0.02%
2021/03/19	1.4	33.46	9	33.50	33.60	-7.6	14,304	-0.05%
2021/03/18	6.1	33.49	0	0.00	33.53	6.1	14,273	0.04%
2021/03/17	102.4	32.90	0	0.00	32.95	102.4	14,394	0.71%	大買/鉅額交易
2021/03/16	101.5	33.00	0	0.00	32.99	101.5	14,595	0.70%	大買/鉅額交易
2021/03/15	10	32.68	6	32.73	32.74	4	14,896	0.03%
2021/03/12	1.5	32.38	0	0.00	32.43	1.5	15,119	0.01%
2021/03/11	1.1	32.30	2.1	32.23	32.33	-1	15,393	-0.01%
2021/03/10	1.2	32.09	0	0.00	32.10	1.2	15,574	0.01%
2021/03/09	0.6	32.03	0	0.00	32.00	0.6	15,641	0.00%
2021/03/08	3.2	31.99	0	0.00	32.00	3.2	15,766	0.02%
2021/03/05	0	31.63	0	0.00	31.80	0	15,693	0.00%
2021/03/04	0	0.00	3	31.79	31.80	-3	15,709	-0.02%
2021/03/03	0.1	31.98	0	0.00	31.93	0.1	15,785	0.00%
2021/03/02	1	31.90	11	32.09	31.90	-10	15,732	-0.06%
2021/02/26	0	0.00	1	31.90	31.90	-1	15,774	-0.01%
2021/02/25	0.2	32.02	6.3	32.00	32.01	-6.1	15,760	-0.04%
2021/02/24	11.5	31.82	1	31.81	31.80	10.5	15,763	0.07%
2021/02/23	4.4	31.69	2.3	31.56	31.80	2.1	15,634	0.01%
2021/02/22	1.5	31.52	0	0.00	31.50	1.5	15,506	0.01%
2021/02/19	1.3	31.06	1	31.01	31.12	0.3	15,365	0.00%
2021/02/18	1	31.16	4.1	31.06	31.13	-3.1	15,500	-0.02%
2021/02/17	0.8	31.04	10	30.88	31.00	-9.2	15,543	-0.06%
2021/02/05	5	30.57	0.3	30.60	30.55	4.7	15,356	0.03%
2021/02/04	1.1	30.49	1	30.51	30.51	0.1	15,473	0.00%
2021/02/03	1	30.54	0	0.00	30.51	1	15,563	0.01%
2021/02/02	0	0.00	21	30.38	30.50	-21	15,854	-0.13%
2021/02/01	7.1	30.25	16	30.19	30.25	-8.9	16,075	-0.06%
2021/01/29	0	0.00	1	30.60	30.26	-1	16,246	-0.01%
2021/01/28	4.3	30.74	2.1	30.88	30.72	2.3	16,201	0.01%
2021/01/27	0.5	30.96	0.3	30.91	30.95	0.2	16,259	0.00%
2021/01/26	0.8	30.76	11.3	30.88	30.68	-10.5	16,164	-0.07%
2021/01/25	0.1	30.85	1	30.61	30.83	-0.9	16,491	-0.01%
2021/01/22	1	30.53	9.1	30.36	30.53	-8.1	16,841	-0.05%
2021/01/21	2.8	30.33	0	0.00	30.30	2.8	17,518	0.02%
2021/01/20	10.1	30.42	2.1	30.42	30.25	8.1	19,146	0.04%
2021/01/19	2	30.75	0	0.00	30.74	2	19,403	0.01%
2021/01/18	3.8	30.52	4	30.54	30.61	-0.3	19,634	0.00%
2021/01/15	5	31.08	21	30.82	30.79	-16	19,548	-0.08%
2021/01/14	4.1	30.86	2.2	30.95	30.92	1.9	19,520	0.01%
2021/01/13	0.6	30.69	0.1	30.43	30.69	0.5	19,429	0.00%
2021/01/12	2.1	30.51	2.7	30.39	30.35	-0.6	19,254	0.00%
2021/01/11	7.3	30.52	3.8	30.56	30.61	3.5	19,281	0.02%
2021/01/08	1	30.38	7.1	30.41	30.46	-6.1	19,283	-0.03%
2021/01/07	0.6	30.20	7.7	30.13	30.22	-7.2	19,236	-0.04%
2021/01/06	0.2	30.08	3	30.12	30.00	-2.8	18,861	-0.01%
2021/01/05	0.3	30.05	5	30.00	30.02	-4.7	18,702	-0.03%
2020/12/31	1.1	29.96	1.1	29.80	29.95	0	18,552	0.00%
2020/12/30	3.7	29.74	0	0.00	29.78	3.7	18,338	0.02%
2020/12/29	2.1	29.69	0.1	29.77	29.67	2	18,326	0.01%
2020/12/28	0.3	29.79	0	0.00	29.75	0.3	18,329	0.00%
2020/12/25	1.1	29.52	4	29.51	29.51	-2.9	18,165	-0.02%
2020/12/24	0.2	29.51	0	0.00	29.48	0.2	18,085	0.00%
2020/12/23	1.5	29.41	0	29.45	29.42	1.5	18,156	0.01%
2020/12/22	2.4	29.47	0	0.00	29.43	2.4	18,606	0.01%
2020/12/21	0.2	29.65	6.2	29.54	29.60	-6	19,258	-0.03%
2020/12/18	1.7	29.62	0	0.00	29.61	1.7	19,328	0.01%
2020/12/17	1	29.60	0	0.00	29.66	1	19,561	0.01%
2020/12/16	0.3	29.85	1	29.61	29.80	-0.7	19,561	0.00%
2020/12/15	1	29.49	2	29.66	29.51	-1	19,488	-0.01%
2020/12/14	0.2	29.87	10	29.80	29.82	-9.8	19,302	-0.05%
2020/12/11	2	29.76	3	29.71	29.81	-1	19,359	-0.01%
2020/12/10	1	30.06	5	29.95	29.94	-4	19,265	-0.02%
2020/12/09	1.1	30.15	2.7	30.04	30.14	-1.6	19,097	-0.01%
2020/12/08	1.1	29.90	0	0.00	29.90	1.1	18,695	0.01%
2020/12/07	0	0.00	1.5	29.80	29.85	-1.5	18,414	-0.01%
2020/12/04	7.7	29.61	3	29.66	29.68	4.7	18,251	0.03%
2020/12/02	0.4	29.48	1.1	29.37	29.44	-0.6	18,138	0.00%
2020/12/01	1	29.27	0	0.00	29.35	1	18,131	0.01%
2020/11/30	5	29.39	1	29.39	29.35	4	18,213	0.02%
2020/11/26	0.5	29.20	2	29.12	29.15	-1.5	18,010	-0.01%
2020/11/25	2	29.12	1	29.00	29.01	1	18,006	0.01%
2020/11/24	0	29.16	1	29.15	29.11	-1	17,904	-0.01%
2020/11/23	0.7	29.19	14.4	29.10	29.14	-13.7	17,841	-0.08%
2020/11/20	2	28.86	9	28.84	28.88	-7	17,893	-0.04%
2020/11/19	0	0.00	2	28.86	28.86	-2	18,118	-0.01%
2020/11/18	0.3	28.95	0	0.00	28.90	0.3	18,250	0.00%
2020/11/17	2.1	28.88	0	0.00	28.81	2.1	18,455	0.01%
2020/11/16	2.3	28.80	0	0.00	28.80	2.3	19,178	0.01%
2020/11/13	1.1	28.51	0	0.00	28.53	1.1	18,963	0.01%
2020/11/12	1	28.44	5	28.40	28.40	-4	18,920	-0.02%
2020/11/11	0.1	28.55	11	28.42	28.50	-10.9	18,920	-0.06%
2020/11/10	13	28.29	0	0.00	28.29	13	18,893	0.07%
2020/11/09	2	28.42	2	28.41	28.40	0	18,592	0.00%
2020/11/04	8	28.03	0	0.00	28.05	8	18,240	0.04%
2020/11/03	1.1	28.01	1.3	28.02	28.01	-0.2	18,058	0.00%
2020/11/02	4	27.64	0	0.00	27.72	4	17,951	0.02%
2020/10/30	10.2	27.86	0	0.00	27.80	10.2	17,737	0.06%
2020/10/29	13	27.93	0	0.00	27.98	13	17,214	0.08%
2020/10/28	45	28.23	3	28.27	28.19	42	16,451	0.26%
2020/10/27	3	29.64	4	29.65	29.69	-1	14,985	-0.01%
2020/10/26	8.8	29.69	11	29.70	29.69	-2.2	14,571	-0.02%
2020/10/23	0.2	29.68	0	0.00	29.63	0.2	14,243	0.00%
2020/10/22	15.2	29.56	83	29.58	29.59	-67.8	14,252	-0.48%
2020/10/21	22.2	29.60	0	0.00	29.59	22.2	14,117	0.16%
2020/10/20	1	29.61	1	29.61	29.64	0	13,965	0.00%
2020/10/19	0.5	29.69	2	29.66	29.64	-1.5	14,347	-0.01%
2020/10/15	1	29.65	0	0.00	29.69	1	14,581	0.01%
2020/10/14	15	29.74	0	0.00	29.74	15	14,485	0.10%
2020/10/13	4	29.65	0	0.00	29.71	4	14,504	0.03%
2020/10/12	10.1	29.90	0	0.00	29.74	10.1	14,442	0.07%
2020/10/08	1.1	29.75	6	29.75	29.76	-4.9	14,174	-0.03%
2020/10/05	5	29.40	0	0.00	29.45	5	14,385	0.03%
2020/09/29	0.3	29.45	0	0.00	29.40	0.3	15,005	0.00%
2020/09/25	10	28.88	1.2	28.92	28.90	8.8	15,839	0.06%
2020/09/24	18	29.20	0	0.00	29.06	18	15,657	0.11%
2020/09/23	8	29.71	0	0.00	29.70	8	15,278	0.05%
2020/09/22	4.2	29.82	3	29.92	29.80	1.2	15,424	0.01%
2020/09/21	1	30.07	1	30.13	30.03	0	15,180	0.00%
2020/09/18	1.5	30.16	0	0.00	30.20	1.5	15,272	0.01%
2020/09/17	0.1	30.26	0	0.00	30.23	0.1	15,304	0.00%
2020/09/16	0.3	30.28	1.5	30.24	30.25	-1.1	15,278	-0.01%
2020/09/15	0	30.15	1	30.02	30.10	-1	15,251	-0.01%
2020/09/14	0.5	30.03	0	0.00	29.98	0.5	15,378	0.00%
2020/09/11	2	29.76	0	0.00	29.75	2	15,516	0.01%
2020/09/10	0	0.00	0.3	30.00	29.85	-0.3	15,677	0.00%
2020/09/09	3	29.63	3	29.70	29.85	0	15,903	0.00%
2020/09/08	6.1	29.91	0	0.00	29.97	6.1	15,932	0.04%
2020/09/07	2	30.04	11	30.10	29.96	-9	16,173	-0.06%
2020/09/04	0	0.00	2	29.98	30.09	-2	16,345	-0.01%
2020/09/03	0.5	30.28	0	0.00	30.25	0.5	16,346	0.00%
2020/09/02	0.3	30.18	0	0.00	30.14	0.3	16,374	0.00%
2020/08/31	3	30.18	0	0.00	30.16	3	16,971	0.02%
2020/08/28	2.3	30.17	0	0.00	30.24	2.3	17,226	0.01%
2020/08/26	3.3	30.37	0	0.00	30.43	3.3	17,808	0.02%
2020/08/25	0.3	30.46	1	30.45	30.44	-0.7	17,900	0.00%
2020/08/24	2	30.14	0	0.00	30.14	2	17,717	0.01%
2020/08/21	0.8	30.16	11.5	30.06	30.11	-10.7	17,747	-0.06%
2020/08/20	32	29.93	1	30.09	29.79	31	17,584	0.18%
2020/08/19	0	30.85	2	30.92	30.77	-2	17,106	-0.01%
2020/08/18	2	30.85	0	0.00	30.90	2	17,222	0.01%
2020/08/17	2.5	30.95	2	30.90	30.96	0.5	17,405	0.00%
2020/08/14	1.7	30.63	6	30.38	30.63	-4.3	17,515	-0.02%
2020/08/13	0.4	30.35	0	0.00	30.32	0.4	17,551	0.00%
2020/08/12	2.3	30.23	0	0.00	30.22	2.3	17,670	0.01%
2020/08/11	3	30.35	9	30.51	30.35	-6	17,800	-0.03%
2020/08/10	0.3	30.65	0	0.00	30.60	0.3	17,852	0.00%
2020/08/07	1.3	30.65	3	30.66	30.65	-1.7	17,963	-0.01%
2020/08/06	2.1	30.73	1	30.85	30.70	1.1	18,123	0.01%
2020/08/05	2.1	30.52	7.4	30.53	30.62	-5.3	18,150	-0.03%
2020/08/04	0.1	30.15	4	30.09	30.17	-3.9	18,066	-0.02%
2020/08/03	9.6	30.03	3	30.02	30.01	6.6	18,203	0.04%
2020/07/31	1.7	30.11	2	30.13	30.24	-0.3	18,362	0.00%
2020/07/30	0.2	29.93	0	0.00	29.99	0.2	18,199	0.00%
2020/07/29	0.7	29.62	2	29.65	29.62	-1.3	18,290	-0.01%
2020/07/28	2.3	29.55	0	0.00	29.46	2.3	18,589	0.01%
2020/07/27	4.4	29.89	11	29.87	29.84	-6.6	18,958	-0.03%
2020/07/24	2	29.96	0	0.00	29.85	2	19,177	0.01%
2020/07/23	0.8	30.06	16	30.05	30.17	-15.2	19,226	-0.08%
2020/07/22	2	29.94	27	29.90	29.97	-25	19,001	-0.13%
2020/07/21	1.1	29.87	2	29.80	29.84	-0.9	18,618	0.00%
2020/07/20	2.7	29.55	5	29.48	29.55	-2.3	18,471	-0.01%
2020/07/17	0	29.60	2	29.70	29.59	-2	18,517	-0.01%
2020/07/16	0.2	29.63	11	29.65	29.63	-10.8	18,912	-0.06%
2020/07/15	6.2	29.69	10	29.68	29.53	-3.8	19,020	-0.02%
2020/07/14	0.3	29.60	1	29.63	29.58	-0.7	19,474	0.00%
2020/07/13	2	29.65	3	29.67	29.65	-1	19,664	-0.01%
2020/07/10	6.5	29.55	8	29.55	29.52	-1.5	20,111	-0.01%
2020/07/09	19	29.83	12	29.89	29.74	7	20,149	0.03%
2020/07/08	1.6	29.71	1.7	29.70	29.72	-0.1	20,104	0.00%
2020/07/07	12.5	29.62	0.7	29.43	29.43	11.7	19,758	0.06%
2020/07/06	0.4	29.79	3.4	29.80	29.83	-3	19,831	-0.02%
2020/07/03	0.7	29.31	3.4	29.33	29.33	-2.7	19,848	-0.01%
2020/07/02	3.4	29.04	4.2	29.04	29.09	-0.8	19,919	0.00%
2020/07/01	0.3	28.82	0.2	28.82	28.79	0.1	19,835	0.00%
2020/06/30	0.6	28.59	2	28.54	28.56	-1.4	19,720	-0.01%
2020/06/29	2	28.46	15	28.48	28.51	-13	19,944	-0.07%
2020/06/24	2.3	28.56	0	0.00	28.54	2.3	20,125	0.01%
2020/06/23	2.1	28.52	2.1	28.50	28.54	0.1	20,752	0.00%
2020/06/22	8.2	28.50	0	0.00	28.48	8.2	21,173	0.04%
2020/06/19	0.3	28.58	0	0.00	28.56	0.3	21,935	0.00%
2020/06/18	7.6	28.45	0	0.00	28.55	7.6	22,217	0.03%
2020/06/17	1.5	28.49	1	28.47	28.46	0.5	22,778	0.00%
2020/06/16	5.2	28.50	0	0.00	28.45	5.2	23,966	0.02%
2020/06/15	0.3	28.25	2	28.39	28.13	-1.7	25,896	-0.01%
2020/06/12	5.3	27.86	5	28.13	28.29	0.3	26,870	0.00%
2020/06/11	18.3	28.81	1	28.41	28.43	17.3	28,066	0.06%
2020/06/10	0.5	28.87	0	0.00	28.86	0.5	29,208	0.00%
2020/06/09	5.1	28.86	1	28.80	28.84	4.1	31,585	0.01%
2020/06/08	2.1	28.88	3	28.90	28.88	-0.9	33,932	0.00%
2020/06/05	1.6	28.80	0.1	28.80	28.80	1.5	34,209	0.00%
2020/06/04	0	28.65	7	28.66	28.67	-7	34,954	-0.02%
2020/06/03	2.5	28.48	6	28.48	28.48	-3.5	36,194	-0.01%
2020/06/02	0.2	28.18	0.4	28.18	28.17	-0.2	36,074	0.00%
2020/06/01	0.9	28.06	6	28.03	28.05	-5.1	36,099	-0.01%
2020/05/29	4	27.80	1.1	27.73	27.86	2.9	36,125	0.01%
2020/05/28	0.5	27.91	0	0.00	27.90	0.5	36,417	0.00%
2020/05/26	1.3	27.84	33	27.77	27.82	-31.7	37,686	-0.08%
2020/05/25	0	27.55	1	27.29	27.50	-1	37,769	0.00%
2020/05/22	22.2	27.50	1	27.60	27.45	21.2	37,724	0.06%
2020/05/21	5	27.62	9	27.64	27.63	-4	37,673	-0.01%
2020/05/20	0.9	27.53	0	0.00	27.48	0.9	37,414	0.00%
2020/05/19	3.7	27.43	1	27.42	27.43	2.7	37,371	0.01%
2020/05/18	0.2	27.32	0	0.00	27.25	0.2	37,373	0.00%
2020/05/15	0	27.48	0	0.00	27.43	0	37,286	0.00%
2020/05/14	16.1	27.61	0	0.00	27.48	16.1	37,309	0.04%
2020/05/13	8.6	27.58	5	27.50	27.75	3.6	37,221	0.01%
2020/05/12	0.2	27.60	6	27.56	27.55	-5.8	37,202	-0.02%
2020/05/11	0	0.00	4	27.67	27.66	-4	37,225	-0.01%
2020/05/08	0.4	27.53	4	27.60	27.50	-3.6	37,125	-0.01%
2020/05/07	10.4	27.48	0	0.00	27.40	10.4	37,179	0.03%
2020/05/06	0.2	27.37	1	27.31	27.32	-0.8	37,098	0.00%
2020/05/05	0.3	27.38	6	27.33	27.33	-5.7	37,146	-0.02%
2020/05/04	2	27.07	6	26.90	27.09	-4	37,105	-0.01%
2020/04/30	1.2	27.45	17	27.28	27.46	-15.8	36,925	-0.04%
2020/04/29	1.5	27.05	2	27.08	27.07	-0.5	37,079	0.00%
2020/04/28	0.4	26.94	0.5	26.94	26.91	-0.1	37,392	0.00%
2020/04/27	0.3	26.82	0	0.00	26.79	0.3	39,171	0.00%
2020/04/24	1	26.30	1	26.32	26.33	0	38,889	0.00%
2020/04/23	1	26.35	2	26.48	26.34	-1	38,981	0.00%
2020/04/22	38.2	26.00	2	25.84	26.23	36.2	38,900	0.09%
2020/04/21	1	26.48	28	26.34	26.10	-27	38,703	-0.07%
2020/04/20	12.7	26.47	1	26.60	26.60	11.7	38,276	0.03%
2020/04/17	1	26.82	3	26.73	26.50	-2	38,143	-0.01%
2020/04/16	0	0.00	2	26.43	26.44	-2	37,641	-0.01%
2020/04/15	3.3	26.44	0	0.00	26.47	3.3	37,489	0.01%
2020/04/14	2.3	26.03	14	26.00	26.05	-11.7	37,155	-0.03%
2020/04/13	0.4	25.78	1	25.70	25.68	-0.6	37,244	0.00%
2020/04/10	2	25.70	0	0.00	25.73	2	37,181	0.01%
2020/04/09	2	25.97	2	25.70	25.65	0	37,221	0.00%
2020/04/08	1.4	25.71	9	25.58	25.77	-7.6	36,867	-0.02%
2020/04/07	14	25.23	1	25.20	25.22	13	36,353	0.04%
2020/04/06	2.2	24.73	1	24.75	24.84	1.2	36,110	0.00%
2020/04/01	1	24.54	1	24.51	24.52	0	35,797	0.00%
2020/03/31	2	24.45	0	0.00	24.49	2	35,582	0.01%
2020/03/30	5	24.15	0	0.00	24.32	5	35,350	0.01%
2020/03/27	21.1	24.55	3	24.56	24.35	18.1	35,016	0.05%
2020/03/26	7.3	24.14	3	24.21	24.26	4.3	34,321	0.01%
2020/03/25	34	24.22	10	24.20	24.09	24	33,888	0.07%
2020/03/24	29	23.29	3	23.38	23.38	26	33,068	0.08%
2020/03/23	16	22.53	16	22.63	22.49	0	32,600	0.00%
2020/03/20	10.2	23.00	5	23.13	23.28	5.2	31,861	0.02%
2020/03/19	24	22.13	0	0.00	21.85	24	30,566	0.08%
2020/03/18	21.5	23.59	4	23.48	23.29	17.5	28,445	0.06%
2020/03/17	19	23.82	0	0.00	23.67	19	27,264	0.07%
2020/03/16	24.1	24.87	16	24.80	24.41	8.1	25,639	0.03%
2020/03/13	21.2	24.29	0	0.00	25.29	21.2	24,153	0.09%
2020/03/12	42	25.99	0	0.00	25.93	42	21,637	0.19%
2020/03/11	13	27.23	7	27.19	26.97	6	19,241	0.03%
2020/03/10	10	26.90	0	0.00	27.25	10	18,794	0.05%
2020/03/09	21.1	27.29	0	0.00	27.25	21.1	17,707	0.12%
2020/03/06	14	27.91	0	0.00	27.88	14	16,214	0.09%
2020/03/05	2.2	28.06	30	28.08	28.10	-27.8	16,065	-0.17%
2020/03/04	16	27.83	0	0.00	27.86	16	16,235	0.10%
2020/03/03	1.2	28.07	5	28.00	27.93	-3.8	15,926	-0.02%
2020/03/02	11	27.54	0	0.00	27.75	11	15,541	0.07%
2020/02/27	38.2	27.94	25	28.13	27.90	13.2	14,821	0.09%
2020/02/26	5.1	28.40	0	0.00	28.30	5.1	13,985	0.04%
2020/02/25	0.1	28.70	0	0.00	28.67	0.1	13,480	0.00%
2020/02/24	1.2	28.69	0.3	28.72	28.70	0.9	13,484	0.01%
2020/02/21	5.2	28.90	0	0.00	28.90	5.2	13,361	0.04%
2020/02/20	5.3	28.93	1	29.00	28.93	4.3	13,388	0.03%
2020/02/19	6.6	28.84	0	0.00	28.96	6.6	13,416	0.05%
2020/02/18	80	28.82	0	0.00	28.80	80	13,342	0.60%
2020/02/17	0.2	28.85	0	0.00	28.80	0.2	13,204	0.00%
2020/02/14	0.3	28.84	0	0.00	28.79	0.3	13,043	0.00%
2020/02/12	0	0.00	2	28.52	28.56	-2	13,444	-0.01%
2020/02/10	0	0.00	3	27.85	28.14	-3	13,445	-0.02%
2020/02/07	3	28.35	1	28.24	28.23	2	13,453	0.01%
2020/02/06	0.2	28.49	5	28.40	28.44	-4.8	13,474	-0.04%
2020/02/05	0.1	28.13	7	28.05	28.08	-6.9	13,426	-0.05%
2020/02/04	2	28.00	0	0.00	28.12	2	13,381	0.01%
2020/02/03	14	27.30	2	27.63	27.74	12	13,397	0.09%
2020/01/31	14	27.90	0	0.00	27.92	14	12,821	0.11%
2020/01/30	15	27.65	1	28.21	27.70	14	12,492	0.11%
2020/01/20	1.3	29.20	2	29.19	29.19	-0.7	10,664	-0.01%
2020/01/17	0.1	29.19	0	0.00	29.16	0.1	10,913	0.00%
2020/01/16	3	29.09	6	29.09	29.10	-3	11,189	-0.03%
2020/01/15	0	0.00	1	29.04	29.01	-1	12,641	-0.01%
2020/01/14	1.3	29.00	0	0.00	29.02	1.3	13,051	0.01%
2020/01/13	0.1	28.89	0	0.00	28.84	0.1	13,473	0.00%
2020/01/09	1	28.68	1	28.77	28.70	0	13,606	0.00%
2020/01/08	6	28.44	1	28.67	28.50	5	13,583	0.04%
2020/01/07	2.5	28.60	2	28.69	28.69	0.5	13,478	0.00%
2020/01/06	4.3	29.07	10	28.96	28.96	-5.7	13,221	-0.04%
2020/01/03	0.4	29.20	6.2	29.39	29.18	-5.8	13,373	-0.04%
2020/01/02	0.2	29.11	0	0.00	29.09	0.2	13,410	0.00%
2019/12/31	2	28.95	0	0.00	28.97	2	13,889	0.01%
2019/12/30	0.1	29.01	1	28.97	29.00	-0.9	13,762	-0.01%
2019/12/26	0.1	28.87	0	0.00	28.86	0.1	13,505	0.00%
2019/12/25	0.1	28.86	0	0.00	28.83	0.1	13,511	0.00%
2019/12/24	0.1	28.75	0	0.00	28.74	0.1	13,535	0.00%
2019/12/23	0.1	28.77	0	0.00	28.72	0.1	13,547	0.00%
2019/12/20	0.5	28.81	0	0.00	28.80	0.5	13,527	0.00%
2019/12/19	1.2	28.69	0	0.00	28.69	1.2	13,545	0.01%
2019/12/18	0.3	28.78	0	0.00	28.77	0.3	13,651	0.00%
2019/12/17	1.6	28.68	0	0.00	28.71	1.6	13,549	0.01%
2019/12/16	0.1	28.61	5	28.59	28.57	-4.9	13,469	-0.04%
2019/12/13	0.3	28.38	9	28.47	28.37	-8.7	13,377	-0.07%
2019/12/12	0.3	28.34	0	0.00	28.31	0.3	13,384	0.00%
2019/12/11	5	28.21	6	28.20	28.21	-1	13,328	-0.01%
2019/12/10	2	28.13	0	0.00	28.14	2	13,446	0.01%
2019/12/09	2.9	28.19	0	0.00	28.21	2.9	13,528	0.02%
2019/12/06	7.3	28.19	50	28.12	28.13	-42.7	13,516	-0.32%
2019/12/05	1	28.02	5	28.03	28.03	-4	13,450	-0.03%
2019/12/04	0.1	27.92	0	0.00	27.88	0.1	13,511	0.00%
2019/12/03	0.1	27.97	0	0.00	27.92	0.1	13,692	0.00%
2019/11/29	1	27.78	2	27.78	27.75	-1	13,635	-0.01%
2019/11/27	4	28.06	1.2	28.06	28.04	2.8	13,666	0.02%
2019/11/26	1.2	28.08	0	0.00	28.06	1.2	13,631	0.01%
2019/11/25	0.1	28.04	0	0.00	27.99	0.1	13,586	0.00%
2019/11/22	2	28.02	0	0.00	28.01	2	13,516	0.01%
2019/11/21	10.1	27.87	0	0.00	28.00	10.1	13,703	0.07%
2019/11/20	0.4	28.13	1	28.08	28.09	-0.6	13,558	0.00%
2019/11/19	20	28.09	8	28.12	28.14	12	13,536	0.09%
2019/11/18	23	27.97	5	28.02	28.05	18	13,457	0.13%
2019/11/15	1	27.89	0	0.00	27.88	1	13,347	0.01%
2019/11/14	1.2	27.82	0	0.00	27.83	1.2	13,300	0.01%
2019/11/13	0.1	27.84	0	0.00	27.79	0.1	13,284	0.00%
2019/11/12	1	27.71	0	0.00	27.74	1	13,309	0.01%
2019/11/11	22	27.55	0	0.00	27.50	22	13,273	0.17%
2019/11/08	3.2	27.83	0	0.00	27.88	3.2	12,640	0.03%
2019/11/07	0.3	27.85	0	0.00	27.80	0.3	12,608	0.00%
2019/11/06	2	27.93	17	27.98	27.93	-15	12,524	-0.12%
2019/11/05	2	27.98	0	0.00	28.03	2	12,445	0.02%
2019/11/04	10	27.81	2	27.83	27.84	8	12,571	0.06%
2019/11/01	0	0.00	8	27.57	27.63	-8	12,668	-0.06%
2019/10/31	23	27.62	0	0.00	27.58	23	12,802	0.18%
2019/10/30	0	27.72	0	0.00	27.65	0	12,593	0.00%
2019/10/29	4	27.59	0	0.00	27.62	4	12,476	0.03%
2019/10/28	5.5	27.70	0	0.00	27.70	5.5	12,149	0.05%
2019/10/25	21	27.65	0	0.00	27.60	21	11,944	0.18%
2019/10/24	12.1	27.61	0	0.00	27.65	12.1	11,625	0.10%
2019/10/23	19.1	27.54	0	0.00	27.54	19.1	11,355	0.17%
2019/10/22	11.2	29.03	12	29.02	29.03	-0.8	9,885	-0.01%
2019/10/21	19.3	28.93	0	0.00	28.95	19.3	9,478	0.20%
2019/10/18	1.3	28.81	5	28.91	28.82	-3.7	8,991	-0.04%
2019/10/17	0	0.00	7	28.56	28.70	-7	8,831	-0.08%
2019/10/16	0	0.00	1	28.52	28.51	-1	8,735	-0.01%
2019/10/15	3	28.52	0	0.00	28.45	3	8,666	0.03%
2019/10/14	11	28.52	3	28.53	28.52	8	8,593	0.09%
2019/10/09	2	28.30	0	0.00	28.28	2	8,581	0.02%
2019/10/08	3.1	28.49	3	28.48	28.44	0.1	8,493	0.00%
2019/10/07	6	28.42	1	28.60	28.42	5	8,511	0.06%
2019/10/04	0.2	28.17	0	0.00	28.14	0.2	7,917	0.00%
2019/10/03	1	28.09	0	0.00	28.12	1	7,926	0.01%
2019/10/01	0.1	28.21	0	0.00	28.18	0.1	8,004	0.00%
2019/09/27	2	27.89	1.9	27.89	27.88	0.1	7,986	0.00%
2019/09/26	0	28.20	0	0.00	28.15	0	7,928	0.00%
2019/09/25	7	28.20	12	28.31	28.20	-5	7,983	-0.06%
2019/09/24	20.1	28.29	2	28.35	28.33	18.1	8,100	0.22%
2019/09/23	0.3	28.13	16	28.11	28.12	-15.7	8,000	-0.20%
2019/09/20	0.2	28.00	0	0.00	27.98	0.2	7,850	0.00%
2019/09/18	0	28.05	1	28.05	28.05	-1	7,862	-0.01%
2019/09/17	0.5	28.01	1	28.02	28.00	-0.5	7,859	-0.01%
2019/09/16	0	0.00	1	27.95	27.94	-1	7,809	-0.01%
2019/09/12	2.2	27.92	0	0.00	27.92	2.2	7,861	0.03%
2019/09/11	0	27.84	0	0.00	27.81	0	7,833	0.00%
2019/09/10	0	27.77	0	0.00	27.74	0	7,725	0.00%
2019/09/09	0.1	27.80	0	0.00	27.77	0.1	7,727	0.00%
2019/09/06	0.9	27.83	0	0.00	27.83	0.9	7,701	0.01%
2019/09/05	0.1	27.71	12	27.71	27.71	-11.9	7,572	-0.16%
2019/09/04	0.1	27.54	0	0.00	27.54	0.1	7,409	0.00%
2019/09/03	0	0.00	15	27.42	27.40	-15	7,314	-0.21%
2019/09/02	0.6	27.45	4	27.43	27.44	-3.4	7,237	-0.05%
2019/08/29	0.1	27.05	0.2	27.05	27.00	-0.1	7,036	0.00%
2019/08/28	1	26.98	0	0.00	26.97	1	7,116	0.01%
2019/08/27	0	27.01	0	0.00	26.96	0	7,234	0.00%
2019/08/26	1	26.78	0	0.00	26.88	1	7,350	0.01%
2019/08/23	1.1	27.01	0	0.00	27.02	1.1	7,298	0.02%
2019/08/22	0.1	27.05	0	0.00	27.02	0.1	7,477	0.00%
2019/08/21	0.1	27.09	0	0.00	27.05	0.1	7,546	0.00%
2019/08/20	0.3	27.10	1	27.06	27.07	-0.7	7,787	-0.01%
2019/08/19	1	27.01	0	0.00	27.03	1	8,017	0.01%
2019/08/15	2	26.70	1	26.70	26.82	1	8,632	0.01%
2019/08/13	1	26.73	0	0.00	26.76	1	9,037	0.01%
2019/08/12	0	27.00	0	0.00	26.90	0	9,379	0.00%
2019/08/08	3.1	26.53	0	0.00	26.56	3.1	9,580	0.03%
2019/08/06	7	26.24	5	26.48	26.52	2	9,836	0.02%
2019/08/05	7	26.69	0	0.00	26.60	7	9,910	0.07%
2019/08/02	23	26.86	11	26.89	26.85	12	9,881	0.12%
2019/08/01	5	27.06	3	27.10	27.10	2	9,867	0.02%
2019/07/30	1	27.28	4	27.28	27.29	-3	9,832	-0.03%
2019/07/29	1.4	27.39	0	0.00	27.37	1.4	9,985	0.01%
2019/07/25	1.1	27.39	7	27.40	27.47	-5.9	9,973	-0.06%
2019/07/24	0	27.30	0	0.00	27.28	0	9,839	0.00%
2019/07/23	0.4	27.26	0	0.00	27.24	0.4	9,743	0.00%
2019/07/22	0.1	27.14	0	0.00	27.11	0.1	9,640	0.00%
2019/07/19	5	27.15	0	0.00	27.06	5	9,632	0.05%
2019/07/18	0	0.00	1	27.11	27.06	-1	9,668	-0.01%
2019/07/15	1.2	27.16	0	0.00	27.21	1.2	9,580	0.01%
2019/07/12	0.1	27.19	4	27.18	27.16	-3.9	9,519	-0.04%
2019/07/11	0.4	27.14	4	27.15	27.11	-3.6	9,417	-0.04%
2019/07/10	0	0.00	1	26.89	26.95	-1	9,359	-0.01%
2019/07/09	1	26.87	0	0.00	26.87	1	9,354	0.01%
2019/07/08	0.1	27.01	2	26.96	26.96	-1.9	9,386	-0.02%
2019/07/05	0	0.00	1	27.00	26.99	-1	9,410	-0.01%
2019/07/02	0.2	26.97	0	0.00	26.96	0.2	9,637	0.00%
2019/07/01	0.8	26.97	0	0.00	26.95	0.8	9,701	0.01%
2019/06/28	1	26.60	0	0.00	26.59	1	9,568	0.01%
2019/06/27	0	26.65	0	0.00	26.61	0	9,642	0.00%
2019/06/26	2.1	26.41	0	0.00	26.43	2.1	9,628	0.02%
2019/06/25	1	26.50	0	0.00	26.47	1	9,602	0.01%
2019/06/24	1.1	26.51	0	0.00	26.60	1.1	9,553	0.01%
2019/06/21	0.1	26.55	1	26.62	26.52	-0.9	9,504	-0.01%
2019/06/20	1	26.59	0	0.00	26.61	1	9,474	0.01%
2019/06/19	0.2	26.50	0	0.00	26.47	0.2	9,490	0.00%
2019/06/18	0	0.00	2	26.06	26.06	-2	9,486	-0.02%
2019/06/14	4	26.02	0	0.00	25.99	4	9,618	0.04%
2019/06/13	5	26.10	0	0.00	26.01	5	9,632	0.05%
2019/06/12	2	26.03	0	0.00	26.10	2	9,561	0.02%
2019/06/11	0.2	26.09	0	0.00	26.04	0.2	9,520	0.00%
2019/06/10	0.1	26.05	0	0.00	25.99	0.1	9,429	0.00%
2019/06/05	1	25.85	0	0.00	25.81	1	9,293	0.01%
2019/06/03	1.2	25.79	1	25.74	25.84	0.2	9,261	0.00%
2019/05/31	2	25.82	0	0.00	25.94	2	9,166	0.02%
2019/05/29	6	25.33	0	0.00	25.39	6	9,105	0.07%
2019/05/28	2	25.44	0	0.00	25.50	2	9,002	0.02%
2019/05/27	5.1	25.39	0	0.00	25.45	5.1	9,012	0.06%
2019/05/24	3	25.43	0	0.00	25.44	3	8,978	0.03%
2019/05/23	12.1	25.44	0	0.00	25.44	12.1	8,938	0.14%
2019/05/22	0	25.87	0	0.00	25.79	0	8,554	0.00%
2019/05/21	1.1	25.77	0	0.00	25.76	1.1	8,558	0.01%
2019/05/16	2	26.02	0	0.00	25.92	2	7,872	0.03%
2019/05/14	4	25.82	0	0.00	26.07	4	7,656	0.05%
2019/05/13	0	0.00	100	26.07	26.09	-100	7,409	-1.35%
2019/05/10	100	26.84	0	0.00	26.55	100	7,083	1.41%
2019/05/09	0	26.82	1	26.83	26.74	-1	6,862	-0.01%
2019/05/08	0.1	27.23	0	0.00	27.20	0.1	6,628	0.00%
2019/05/07	0.3	27.29	0	0.00	27.26	0.3	6,768	0.00%
2019/04/30	0	27.35	3	27.33	27.35	-3	6,847	-0.04%
2019/04/29	0.1	27.38	0	0.00	27.35	0.1	6,855	0.00%
2019/04/26	4.1	27.51	7	27.49	27.52	-2.9	6,893	-0.04%
2019/04/25	0.1	27.65	0	0.00	27.65	0.1	6,895	0.00%
2019/04/24	2	27.50	0	0.00	27.57	2	6,904	0.03%
2019/04/23	0.1	27.38	0	0.00	27.36	0.1	6,843	0.00%
2019/04/22	1.2	27.44	1.2	27.49	27.41	0.1	6,833	0.00%
2019/04/19	0.3	27.35	2	27.38	27.35	-1.7	6,797	-0.03%
2019/04/17	0.2	27.44	3	27.48	27.44	-2.8	6,701	-0.04%
2019/04/16	5	27.12	1	27.17	27.25	4	6,569	0.06%
2019/04/15	1.2	26.99	0	0.00	26.99	1.2	6,395	0.02%
2019/04/12	0	0.00	19	26.78	26.76	-19	6,639	-0.29%
2019/04/11	2	26.96	10	26.88	26.89	-8	6,849	-0.12%
2019/04/10	6	26.95	0	0.00	26.97	6	6,895	0.09%
2019/04/09	0	27.03	1	27.02	27.02	-1	6,835	-0.01%
2019/04/08	0.3	26.95	0	0.00	26.93	0.3	6,633	0.00%
2019/04/03	1	26.74	5	26.75	26.73	-4	6,721	-0.06%
2019/04/02	0.1	26.59	0	0.00	26.58	0.1	6,770	0.00%
2019/03/29	0.1	26.41	0	0.00	26.40	0.1	6,645	0.00%
2019/03/28	0	26.27	0	0.00	26.24	0	6,603	0.00%
2019/03/27	0	26.30	0	0.00	26.28	0	6,599	0.00%
2019/03/26	0.1	26.29	0	0.00	26.25	0.1	6,586	0.00%
2019/03/25	1.1	26.11	1	26.09	26.10	0.1	6,812	0.00%
2019/03/22	0	26.37	0	0.00	26.37	0	6,765	0.00%
2019/03/21	1.2	26.29	4	26.30	26.37	-2.8	6,637	-0.04%
2019/03/20	3.2	26.20	0	0.00	26.20	3.2	6,477	0.05%
2019/03/19	17.1	26.25	20	26.22	26.22	-2.9	6,474	-0.04%
2019/03/18	6.6	26.07	0	0.00	26.13	6.6	6,282	0.10%
2019/03/15	1	25.95	2	25.98	25.91	-1	6,315	-0.02%
2019/03/12	0	26.05	0	0.00	26.01	0	6,406	0.00%
2019/03/11	4	25.85	0	0.00	25.89	4	6,398	0.06%
2019/03/08	0.1	25.94	0	0.00	25.84	0.1	6,486	0.00%
2019/03/07	10	26.04	0	0.00	25.98	10	6,446	0.16%
2019/03/06	0.2	26.12	0	0.00	26.08	0.2	6,448	0.00%
2019/03/05	0	0.00	4	25.98	26.00	-4	6,424	-0.06%
2019/03/04	0	26.14	4	26.10	26.12	-4	6,359	-0.06%
2019/02/27	2	26.04	0	0.00	25.96	2	6,190	0.03%
2019/02/26	0.1	26.19	0	0.00	26.18	0.1	6,134	0.00%
2019/02/25	1.1	26.11	2	26.03	26.13	-0.9	6,036	-0.01%
2019/02/22	0	25.90	1	25.90	25.90	-1	5,846	-0.02%
2019/02/21	0.1	25.84	0	0.00	25.84	0.1	5,647	0.00%
2019/02/20	0.3	25.75	11	25.65	25.74	-10.7	5,522	-0.19%
2019/02/19	0	0.00	0.1	25.55	25.52	-0.1	5,357	0.00%
2019/02/18	1	25.50	0	0.00	25.52	1	5,339	0.02%
2019/02/15	0	0.00	1	25.39	25.39	-1	5,279	-0.02%
2019/02/14	4	25.48	3	25.43	25.43	1	5,240	0.02%
2019/02/13	1	25.35	0	0.00	25.42	1	5,182	0.02%
2019/02/12	0.2	25.28	0	0.00	25.26	0.2	5,100	0.00%
2019/02/11	0.1	25.20	1	25.08	24.99	-0.9	4,965	-0.02%
2019/01/30	5	24.91	1	24.97	24.92	4	4,909	0.08%
2019/01/29	0	25.00	0	0.00	24.89	0	4,913	0.00%
2019/01/28	2.1	25.02	0	0.00	25.01	2.1	4,903	0.04%
2019/01/25	0	24.93	0	0.00	24.90	0	4,787	0.00%
2019/01/24	0	24.58	0	0.00	24.55	0	4,632	0.00%
2019/01/23	1.1	24.43	1	24.41	24.44	0.1	4,651	0.00%
2019/01/22	0	24.53	0	0.00	24.50	0	4,706	0.00%
2019/01/21	0.1	24.55	0	0.00	24.51	0.1	4,849	0.00%
2019/01/18	4	24.35	0	0.00	24.39	4	5,011	0.08%
2019/01/17	5	24.25	0	0.00	24.26	5	5,280	0.09%
2019/01/10	0	24.09	0	0.00	24.01	0	6,289	0.00%
2019/01/09	0	24.10	5	23.99	24.05	-5	6,401	-0.08%
2019/01/08	0.1	23.88	0	0.00	23.79	0.1	6,461	0.00%
2019/01/07	5	23.69	0	0.00	23.73	5	6,725	0.07%
2019/01/04	7	23.29	2	23.31	23.40	5	7,051	0.07%
2019/01/03	3	23.73	0	0.00	23.59	3	7,909	0.04%
2018/12/28	1	23.91	0	0.00	23.94	1	8,282	0.01%
2018/12/26	2	23.84	0	0.00	23.72	2	8,759	0.02%
2018/12/25	10	23.91	0	0.00	23.97	10	8,686	0.12%
2018/12/24	0.6	24.22	0	0.00	24.18	0.6	8,487	0.01%
2018/12/22	1.2	24.14	0	0.00	24.17	1.2	8,472	0.01%
2018/12/17	3	24.25	0	0.00	24.31	3	8,215	0.04%
2018/12/12	2	24.27	0	0.00	24.32	2	8,220	0.02%
2018/12/10	1	24.20	0	0.00	24.07	1	8,351	0.01%
2018/12/07	1	24.27	0	0.00	24.28	1	8,234	0.01%
2018/12/06	1	24.40	0	0.00	24.19	1	8,290	0.01%
2018/11/27	0	24.19	0	0.00	24.10	0	8,278	0.00%
2018/11/26	0	24.25	0	0.00	24.11	0	8,272	0.00%
2018/11/23	2.1	23.89	0	0.00	23.94	2.1	8,256	0.03%
2018/11/21	2	23.91	0	0.00	24.14	2	8,179	0.02%
2018/11/14	0	0.00	0.1	24.20	24.15	-0.1	8,020	0.00%
2018/11/13	1	23.79	0	0.00	24.12	1	8,005	0.01%
2018/11/09	1	24.14	0	0.00	24.21	1	7,901	0.01%
2018/11/08	0	24.42	0	0.00	24.37	0	7,862	0.00%
2018/11/07	3	24.15	0	0.00	24.21	3	7,823	0.04%
2018/11/01	5	24.06	0	0.00	24.08	5	7,680	0.07%
2018/10/26	2	23.74	0	0.00	23.43	2	7,385	0.03%
2018/10/25	5	23.61	0	0.00	23.59	5	7,185	0.07%
2018/10/24	3	23.98	0	0.00	24.12	3	6,901	0.04%
2018/10/23	13	24.15	0	0.00	24.13	13	6,812	0.19%
2018/10/19	16	25.31	0	0.00	25.55	16	6,251	0.26%
2018/10/17	1	25.67	0	0.00	25.51	1	6,223	0.02%
2018/10/15	3	25.21	0	0.00	25.18	3	5,996	0.05%
2018/10/12	4	25.02	0	0.00	25.26	4	5,746	0.07%
2018/10/11	15	24.97	2.7	25.01	24.91	12.3	5,427	0.23%
2018/10/08	1	26.40	0	0.00	26.70	1	3,944	0.03%
2018/10/05	1	26.58	1	26.37	26.43	0	3,543	0.00%
2018/10/04	1	26.71	0	0.00	26.78	1	3,174	0.03%
2018/09/28	0	0.00	8	27.24	27.28	-8	2,983	-0.27%
2018/09/03	0	0.00	3.2	27.81	27.63	-3.2	2,927	-0.11%
2018/08/31	0.1	27.78	0	0.00	27.78	0.1	2,999	0.00%
2018/08/30	0.1	27.70	0	0.00	27.70	0.1	3,069	0.00%
2018/08/22	0.1	27.29	0	0.00	27.29	0.1	3,407	0.00%
2018/08/21	0.2	27.24	0	0.00	27.23	0.2	3,464	0.01%
2018/08/16	0.1	27.10	0	0.00	27.09	0.1	3,491	0.00%
2018/08/14	0	27.38	0	0.00	27.38	0	3,522	0.00%
2018/08/13	0.1	27.19	1	27.27	27.18	-0.9	3,566	-0.02%
2018/08/07	0.1	27.43	0	0.00	27.45	0.1	3,745	0.00%
2018/08/06	0.1	27.40	0	0.00	27.43	0.1	3,772	0.00%
2018/08/03	0	0.00	5	27.02	27.18	-5	3,769	-0.13%
2018/08/02	5	27.19	0	0.00	27.00	5	3,725	0.13%
2018/08/01	0	27.19	0.4	27.19	27.28	-0.4	3,656	-0.01%
2018/07/31	0	0.00	1	27.04	27.19	-1	3,629	-0.03%
2018/07/27	0	26.80	1	26.63	26.89	-1	3,450	-0.03%
2018/07/26	0	26.55	2	26.52	26.59	-2	3,256	-0.06%
2018/07/25	0.1	26.47	3	26.41	26.47	-2.9	3,187	-0.09%
2018/07/23	0	26.24	0	0.00	26.23	0	3,099	0.00%
2018/07/20	0	0.00	5	26.19	26.14	-5	3,131	-0.16%
2018/07/19	0.2	26.14	0	0.00	26.13	0.2	3,242	0.01%
2018/07/18	0.1	26.22	0	0.00	26.21	0.1	3,264	0.00%
2018/07/12	0	25.65	0	0.00	25.61	0	3,133	0.00%
2018/07/09	0	0.00	1	25.45	25.60	-1	3,152	-0.03%
2018/07/06	3	25.20	0	0.00	25.30	3	3,128	0.10%
2018/07/05	2	25.36	0	0.00	25.31	2	3,045	0.07%
2018/06/28	4	25.41	0	0.00	25.40	4	2,842	0.14%
2018/06/26	1	25.62	0	0.00	25.65	1	2,696	0.04%
2018/06/25	2	25.82	0	0.00	25.78	2	2,557	0.08%
2018/06/19	0	0.00	8	26.01	26.20	-8	2,416	-0.33%
2018/06/12	0.1	26.60	0	0.00	26.60	0.1	2,343	0.01%
2018/06/08	1	26.70	0	0.00	26.67	1	2,313	0.04%
2018/06/07	0.1	26.79	0	0.00	26.79	0.1	2,251	0.01%
2018/06/06	0	26.78	0	0.00	26.79	0	2,205	0.00%
2018/06/05	0.1	26.61	0	0.00	26.61	0.1	2,104	0.01%
2018/06/01	0	26.42	0	0.00	26.40	0	2,066	0.00%
2018/05/31	0	0.00	0.3	26.19	26.19	-0.3	2,049	-0.01%
2018/05/29	0.1	26.37	0	0.00	26.37	0.1	1,857	0.01%
2018/05/22	0	0.00	2	26.41	26.40	-2	1,823	-0.11%
2018/05/18	0.1	26.20	0	0.00	26.20	0.1	1,804	0.01%
2018/05/10	0	0.00	1	25.50	25.48	-1	1,881	-0.05%
2018/05/08	0.1	25.48	0	0.00	25.43	0.1	1,918	0.01%
2018/05/03	1	25.21	0	0.00	25.22	1	2,082	0.05%
2018/04/27	3	25.09	0	0.00	25.15	3	2,318	0.13%
2018/04/25	2	25.28	0	0.00	25.31	2	2,317	0.09%
2018/04/24	2	25.58	0	0.00	25.50	2	2,303	0.09%
2018/04/18	2	25.76	0	0.00	25.68	2	2,513	0.08%
2018/04/11	0.1	26.14	0	0.00	26.11	0.1	2,610	0.00%
2018/04/10	0	26.00	0	0.00	25.95	0	2,631	0.00%
2018/04/09	0.1	26.00	0	0.00	25.95	0.1	2,688	0.00%
2018/03/30	1	25.93	0	0.00	25.96	1	2,747	0.04%
2018/03/26	0	26.03	0	0.00	26.00	0	2,720	0.00%
2018/03/23	0	25.90	0	0.00	25.82	0	2,712	0.00%
2018/03/22	0.1	26.15	0	0.00	26.14	0.1	2,676	0.00%
2018/03/16	1.1	26.11	0	0.00	26.16	1.1	2,658	0.04%
2018/03/13	0.1	26.17	2	26.16	26.17	-1.9	2,682	-0.07%
2018/03/12	0	0.00	1	26.13	26.10	-1	2,802	-0.04%
2018/03/08	0.1	26.02	0	0.00	26.01	0.1	3,053	0.00%
2018/03/07	0.1	25.75	0	0.00	25.70	0.1	3,051	0.00%
2018/03/06	0.1	25.79	0	0.00	25.76	0.1	3,072	0.00%
2018/03/05	2	25.62	0	0.00	25.63	2	3,118	0.06%
2018/02/26	0	26.00	0	0.00	25.98	0	3,133	0.00%
2018/02/23	0	25.99	0	0.00	25.80	0	3,089	0.00%
2018/02/22	0.1	25.72	0	0.00	25.62	0.1	3,096	0.00%
2018/02/08	0.1	25.55	0	0.00	25.50	0.1	3,072	0.00%
2018/02/06	4	24.91	0	0.00	24.99	4	3,135	0.13%
2018/02/01	0.1	26.43	0	0.00	26.42	0.1	3,119	0.00%
2018/01/31	0	26.45	0	0.00	26.45	0	3,123	0.00%
2018/01/30	0.5	26.42	0	0.00	26.41	0.5	3,101	0.01%
2018/01/24	0	26.27	0	0.00	26.32	0	2,899	0.00%
2018/01/23	0	26.18	0	0.00	26.20	0	2,797	0.00%
2018/01/22	0.1	26.25	0	0.00	26.25	0.1	2,888	0.00%
2018/01/11	0.2	25.43	0	0.00	25.41	0.2	2,600	0.01%
2018/01/09	0	0.00	10	25.50	25.50	-10	2,572	-0.39%
2018/01/08	0.1	25.60	0	25.60	25.57	0.1	2,554	0.00%
2018/01/05	0.2	25.45	0	0.00	25.44	0.2	2,548	0.01%
2018/01/03	0.1	25.32	3	25.25	25.31	-2.9	2,543	-0.11%
2018/01/02	0	0.00	1	25.12	25.13	-1	2,504	-0.04%