元大高股息 (0056)-群益金鼎-崇德券商分點個股進出

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
39.04
漲跌
▲0.12
漲幅
+0.31%
成交量
13,161張
產業
上市
3358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－群益金鼎-崇德券商分點個股進出

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

群益金鼎-崇德券商分點個股進出
群益金鼎-崇德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
2024/05/10	4.1	38.79	10	38.89	39.04	-5.9	29,446	-0.02%
2024/05/09	7.3	38.97	1	39.07	38.92	6.3	29,421	0.02%
2024/05/08	2.1	38.97	0	0.00	39.02	2.1	29,501	0.01%
2024/05/07	0.1	38.89	3.4	38.84	38.97	-3.3	29,676	-0.01%
2024/05/06	1	38.71	0	0.00	38.88	1	29,727	0.00%
2024/05/03	1.1	38.62	1.3	38.73	38.45	-0.3	29,694	0.00%
2024/05/02	2	38.00	0	0.00	38.35	2	29,894	0.01%
2024/04/30	2	38.33	4	38.33	38.32	-2	29,995	-0.01%
2024/04/29	3	38.23	1.3	38.19	38.34	1.7	30,224	0.01%
2024/04/26	3.2	37.76	5.3	37.80	37.69	-2.1	30,421	-0.01%
2024/04/25	8.3	37.49	0	0.00	37.51	8.3	30,629	0.03%
2024/04/24	8	37.63	2.3	37.77	37.85	5.7	31,019	0.02%
2024/04/23	4.1	37.07	0	0.00	37.12	4.1	32,830	0.01%
2024/04/22	14.9	37.04	5.6	36.88	36.92	9.3	34,650	0.03%
2024/04/19	40	37.49	23.2	37.30	37.27	16.8	34,860	0.05%
2024/04/18	21	38.14	1	38.25	38.18	20	33,506	0.06%
2024/04/17	43	38.79	1.1	38.85	38.94	41.9	32,984	0.13%
2024/04/16	46	38.63	6.4	38.60	38.49	39.6	32,116	0.12%
2024/04/15	15.3	39.65	0.1	39.70	39.62	15.2	30,685	0.05%
2024/04/12	2	40.02	2	40.03	39.98	0	30,281	0.00%
2024/04/11	5.1	39.95	4.5	39.96	40.09	0.6	30,433	0.00%
2024/04/10	3.6	40.21	39.5	40.16	40.20	-35.9	30,557	-0.12%
2024/04/09	9	39.96	0.3	40.00	39.99	8.7	31,635	0.03%
2024/04/03	16	39.75	50	39.81	39.75	-34	31,830	-0.11%
2024/04/02	42	39.69	29	39.87	39.88	13	31,934	0.04%
2024/04/01	53.1	39.82	1.5	39.72	39.59	51.6	32,441	0.16%
2024/03/29	5.5	39.73	32	39.76	39.86	-26.5	32,753	-0.08%
2024/03/28	28.2	39.67	10.5	39.69	39.74	17.7	32,919	0.05%
2024/03/27	5	39.44	13	39.43	39.55	-8	33,013	-0.02%
2024/03/26	15.1	39.43	20	39.44	39.24	-5	33,076	-0.01%
2024/03/25	12.1	39.65	4.1	39.81	39.62	8	33,059	0.02%
2024/03/22	10.1	39.85	13.7	39.90	39.80	-3.6	33,201	-0.01%
2024/03/21	7.5	39.75	1	39.93	39.93	6.5	33,133	0.02%
2024/03/20	19.7	39.85	4	39.75	39.63	15.7	33,302	0.05%
2024/03/19	22	39.64	27	39.58	39.70	-5	33,682	-0.01%
2024/03/18	15	39.14	1	39.15	39.36	14	34,225	0.04%
2024/03/15	2.9	38.79	5	38.77	39.02	-2.1	34,152	-0.01%
2024/03/14	6	38.85	2	38.87	38.72	4	33,922	0.01%
2024/03/13	1.1	39.12	0	0.00	39.08	1.1	33,830	0.00%
2024/03/12	0.1	38.95	7.6	38.67	38.99	-7.5	33,698	-0.02%
2024/03/11	1.8	38.45	2	38.55	38.43	-0.2	33,783	0.00%
2024/03/08	20.2	38.66	19.9	38.52	38.45	0.3	33,669	0.00%
2024/03/07	23.8	38.54	2.3	38.71	38.68	21.5	33,152	0.06%
2024/03/06	3	38.33	25.2	38.36	38.53	-22.2	32,892	-0.07%
2024/03/05	4.1	38.00	1.9	38.11	38.16	2.2	32,576	0.01%
2024/03/04	2.1	37.97	7.3	38.11	38.00	-5.1	32,498	-0.02%
2024/03/01	4.2	37.73	4	37.75	37.74	0.2	32,039	0.00%
2024/02/29	2	37.53	3.2	37.55	37.70	-1.2	32,168	0.00%
2024/02/27	12.7	37.52	4	37.48	37.51	8.7	32,028	0.03%
2024/02/26	0.6	37.64	6	37.59	37.68	-5.4	31,870	-0.02%
2024/02/23	1.6	37.71	8	37.81	37.59	-6.4	31,783	-0.02%
2024/02/22	5	37.60	2.1	37.59	37.65	2.9	32,100	0.01%
2024/02/21	1	37.34	0	0.00	37.29	1	31,762	0.00%
2024/02/20	8	37.38	127.5	37.36	37.39	-119.5	31,741	-0.38%	大賣/鉅額交易
2024/02/19	1.2	37.08	48	37.09	37.14	-46.8	31,436	-0.15%
2024/02/16	2	37.14	19	37.07	37.07	-17	31,677	-0.05%
2024/02/15	10.3	36.81	20	36.87	36.86	-9.7	31,353	-0.03%
2024/02/05	6.3	36.38	0	0.00	36.45	6.3	30,608	0.02%
2024/02/02	2	36.50	20	36.48	36.45	-18	30,525	-0.06%
2024/02/01	1	36.29	4	36.28	36.30	-3	30,337	-0.01%
2024/01/31	11.2	36.19	28	36.26	36.20	-16.9	30,544	-0.06%
2024/01/30	1.8	36.37	0	0.00	36.36	1.8	30,496	0.01%
2024/01/29	1	36.11	60	36.27	36.28	-59	30,526	-0.19%
2024/01/26	12.1	36.11	1	36.17	36.07	11.1	30,394	0.04%
2024/01/25	1.4	36.35	4.7	36.34	36.29	-3.3	30,391	-0.01%
2024/01/24	0	36.29	1	36.26	36.23	-1	30,277	0.00%
2024/01/23	5	36.14	0	0.00	36.20	5	30,812	0.02%
2024/01/22	1	36.08	1	36.09	36.14	0	30,686	0.00%
2024/01/19	2.2	35.27	1	35.47	35.65	1.2	30,473	0.00%
2024/01/18	6.7	35.07	0	0.00	35.12	6.7	31,058	0.02%
2024/01/17	69.4	35.31	0	0.00	35.19	69.4	30,727	0.23%
2024/01/16	109.2	36.22	0	0.00	36.37	109.2	29,046	0.38%	大買/鉅額交易
2024/01/15	19.1	36.51	0	0.00	36.42	19.1	27,642	0.07%
2024/01/12	7.2	36.27	2	36.33	36.33	5.2	27,656	0.02%
2024/01/11	24	36.28	0	0.00	36.39	24	28,953	0.08%
2024/01/10	1.2	36.31	0	0.00	36.24	1.2	31,275	0.00%
2024/01/09	7.2	36.48	0	0.00	36.49	7.2	32,297	0.02%
2024/01/08	6	36.64	1	36.83	36.57	5	32,979	0.02%
2024/01/05	7.1	36.62	7	36.53	36.55	0.1	33,330	0.00%
2024/01/04	15	36.59	18	36.62	36.59	-3	33,253	-0.01%
2024/01/03	18.2	36.71	1	36.68	36.68	17.2	33,531	0.05%
2024/01/02	39.1	37.11	0	0.00	37.17	39.1	32,601	0.12%
2023/12/29	2	37.39	1.1	37.42	37.40	1	32,410	0.00%
2023/12/28	24	37.39	7	37.42	37.33	17	32,806	0.05%
2023/12/27	0.1	37.27	30.3	37.36	37.42	-30.2	33,456	-0.09%
2023/12/26	3.1	36.87	22	36.93	37.00	-18.9	33,230	-0.06%
2023/12/25	2	36.65	3	36.57	36.65	-1	32,781	0.00%
2023/12/22	6.1	36.32	5	36.38	36.37	1.1	32,487	0.00%
2023/12/21	52.1	36.22	0	0.00	36.33	52.1	32,461	0.16%
2023/12/20	20.2	36.25	12.1	36.48	36.57	8.1	32,376	0.03%
2023/12/19	6.2	36.11	29.1	36.04	36.10	-22.9	32,120	-0.07%
2023/12/18	10	36.25	5	36.37	36.38	5	32,281	0.02%
2023/12/15	20.2	36.39	14	36.59	36.36	6.2	32,159	0.02%
2023/12/14	1.1	36.50	60.7	36.50	36.55	-59.6	31,933	-0.19%
2023/12/13	0	0.00	19	35.97	36.06	-19	31,472	-0.06%
2023/12/12	1.2	35.57	4	35.63	35.58	-2.8	30,915	-0.01%
2023/12/11	43	35.46	2	35.59	35.47	41	30,849	0.13%
2023/12/08	0	0.00	2	35.57	35.42	-2	30,809	-0.01%
2023/12/07	0	0.00	2	35.31	35.25	-2	30,780	-0.01%
2023/12/06	0	0.00	3.1	35.22	35.31	-3.1	31,299	-0.01%
2023/12/05	19.2	34.97	0.2	35.06	35.05	19	31,001	0.06%
2023/12/04	1	35.20	4	35.20	35.19	-3	30,868	-0.01%
2023/12/01	3	35.04	2	35.10	35.13	1	30,932	0.00%
2023/11/30	0.2	35.08	2	35.10	35.08	-1.8	30,907	-0.01%
2023/11/29	0	0.00	5.5	35.09	35.09	-5.5	30,961	-0.02%
2023/11/28	0	0.00	1	34.85	34.90	-1	30,789	0.00%
2023/11/27	7.5	34.83	5	34.92	34.75	2.5	30,758	0.01%
2023/11/24	11.1	34.94	0	0.00	34.94	11.1	30,597	0.04%
2023/11/23	6	34.97	15	34.98	34.97	-9	30,643	-0.03%
2023/11/21	0.1	35.30	58	35.24	35.30	-57.9	31,044	-0.19%
2023/11/20	1.1	34.84	3	34.86	34.90	-1.9	31,152	-0.01%
2023/11/17	0	0.00	7	34.82	34.82	-7	31,201	-0.02%
2023/11/16	9	34.78	3	34.89	34.77	6	31,282	0.02%
2023/11/15	3	34.94	3	34.97	34.83	0	31,235	0.00%
2023/11/14	6.1	34.68	2	34.65	34.68	4.1	31,232	0.01%
2023/11/13	1	34.60	13.5	34.55	34.54	-12.5	31,300	-0.04%
2023/11/10	4.1	34.36	0	0.00	34.43	4.1	31,543	0.01%
2023/11/09	3	34.52	31	34.50	34.55	-28	31,693	-0.09%
2023/11/08	2.1	34.53	3.3	34.47	34.54	-1.2	32,047	0.00%
2023/11/07	0.1	34.09	0	0.00	34.23	0.1	32,009	0.00%
2023/11/06	0	0.00	2	34.16	34.24	-2	32,783	-0.01%
2023/11/03	3	33.72	1.1	33.72	33.69	1.9	32,772	0.01%
2023/11/02	2	33.40	1.4	33.46	33.52	0.6	33,164	0.00%
2023/11/01	3	32.76	0	0.00	32.89	3	33,528	0.01%
2023/10/31	74.2	32.84	0	0.00	32.69	74.2	34,305	0.22%
2023/10/30	3	33.20	15	33.17	33.23	-12	35,099	-0.03%
2023/10/27	11	33.12	1	33.30	33.13	10	35,971	0.03%
2023/10/26	54.8	33.05	0	0.00	33.10	54.8	37,274	0.15%
2023/10/25	14	33.63	2	33.63	33.62	12	37,595	0.03%
2023/10/24	8	33.11	4	33.34	33.47	4	38,032	0.01%
2023/10/23	34.3	33.16	0	0.00	33.08	34.3	38,620	0.09%
2023/10/20	98.1	33.14	1	33.40	33.40	97.1	39,802	0.24%
2023/10/19	161.7	33.52	0	0.00	33.65	161.7	41,284	0.39%	大買/鉅額交易
2023/10/18	55	34.83	10	34.89	34.90	45	40,573	0.11%
2023/10/17	19.5	35.43	0	0.00	35.27	19.5	38,508	0.05%
2023/10/16	2	35.52	1	35.48	35.52	1	38,342	0.00%
2023/10/13	23.2	35.71	0	0.00	35.72	23.2	38,793	0.06%
2023/10/12	0	35.98	0	0.00	35.98	0	39,925	0.00%
2023/10/11	3	36.06	30	36.06	35.78	-27	41,376	-0.07%
2023/10/06	8.1	35.80	12	35.75	35.79	-3.9	42,535	-0.01%
2023/10/05	11.6	35.57	1	35.59	35.69	10.6	43,168	0.02%
2023/10/04	27.2	35.20	120	35.18	35.39	-92.8	43,474	-0.21%	大賣/
2023/10/03	40.4	35.82	1	35.71	35.60	39.4	43,353	0.09%
2023/10/02	3	35.50	31.3	35.66	35.74	-28.3	43,325	-0.07%
2023/09/28	3	35.09	1	35.05	35.06	2	43,861	0.00%
2023/09/27	6	34.78	11	34.77	34.87	-5	44,651	-0.01%
2023/09/26	79	34.95	0	0.00	34.76	79	45,761	0.17%
2023/09/25	28	35.04	2	35.00	35.08	26	46,125	0.06%
2023/09/22	28.1	34.62	0.5	34.56	34.89	27.6	46,174	0.06%
2023/09/21	13.5	34.63	0	0.00	34.70	13.5	46,266	0.03%
2023/09/20	2	35.04	0	0.00	35.05	2	45,945	0.00%
2023/09/19	4.2	35.18	1	35.24	35.14	3.2	46,493	0.01%
2023/09/18	3.7	35.31	14	35.30	35.31	-10.3	46,664	-0.02%
2023/09/15	1.1	35.58	8	35.44	35.58	-6.9	46,803	-0.01%
2023/09/14	0	0.00	2	35.21	35.31	-2	46,953	0.00%
2023/09/13	0	34.85	0	0.00	34.86	0	47,064	0.00%
2023/09/12	4.7	34.76	3.6	34.76	34.80	1.1	47,518	0.00%
2023/09/11	11.5	34.79	0	0.00	34.79	11.5	48,056	0.02%
2023/09/08	3.7	35.41	2	35.29	35.42	1.7	47,956	0.00%
2023/09/07	0.5	35.54	0	0.00	35.45	0.5	48,886	0.00%
2023/09/06	1	35.60	1	35.60	35.60	0	49,568	0.00%
2023/09/05	1	35.31	1	35.43	35.43	0	49,852	0.00%
2023/09/04	5	35.08	2	35.20	35.27	3	50,141	0.01%
2023/09/01	1.4	35.30	1	35.16	35.12	0.4	50,299	0.00%
2023/08/31	0.4	35.17	2	35.25	35.31	-1.6	50,522	0.00%
2023/08/30	0	0.00	3	35.41	35.35	-3	50,824	-0.01%
2023/08/29	1.1	35.07	0	0.00	35.16	1.1	51,337	0.00%
2023/08/28	9.1	34.95	1	35.00	35.06	8.1	51,398	0.02%
2023/08/25	3	35.19	0	0.00	35.14	3	51,319	0.01%
2023/08/24	0	0.00	57.1	35.94	35.76	-57.1	51,396	-0.11%
2023/08/23	0	0.00	6	35.35	35.43	-6	51,458	-0.01%
2023/08/22	0	0.00	1	35.12	35.11	-1	52,007	0.00%
2023/08/21	0	0.00	16	34.92	34.85	-16	52,135	-0.03%
2023/08/18	3.2	34.91	0.2	35.30	34.84	3	52,121	0.01%
2023/08/17	0	0.00	11	35.03	35.33	-11	51,806	-0.02%
2023/08/16	7.5	34.65	5	34.87	35.14	2.5	51,736	0.00%
2023/08/15	1	34.91	3	34.83	34.85	-2	51,873	0.00%
2023/08/14	12.3	34.21	1	34.28	34.28	11.3	52,221	0.02%
2023/08/11	11.1	34.66	2	34.67	34.56	9.1	52,016	0.02%
2023/08/10	20.3	34.45	5	34.67	34.43	15.3	52,010	0.03%
2023/08/09	5.6	35.44	2	35.50	35.35	3.6	51,239	0.01%
2023/08/08	2.1	35.53	8.3	35.73	35.59	-6.2	50,991	-0.01%
2023/08/07	3	35.63	3	35.32	35.70	0	50,577	0.00%
2023/08/04	10	34.58	2	34.74	34.74	8	50,055	0.02%
2023/08/02	51.8	34.94	1	34.50	34.51	50.8	49,160	0.10%
2023/08/01	11.3	35.44	12.1	35.25	35.73	-0.8	47,781	0.00%
2023/07/31	18.4	35.90	24.1	36.60	35.74	-5.7	46,827	-0.01%
2023/07/28	10.1	36.55	51.3	36.42	36.58	-41.2	45,368	-0.09%
2023/07/27	3	36.34	2.2	36.35	36.10	0.8	44,245	0.00%
2023/07/26	3	36.16	40	36.08	36.02	-37	43,693	-0.08%
2023/07/25	20	36.50	46.2	36.46	36.05	-26.2	42,844	-0.06%
2023/07/24	0.5	35.84	33.7	35.89	35.99	-33.2	41,141	-0.08%
2023/07/21	7	34.76	2	35.06	35.26	5	39,128	0.01%
2023/07/20	3	34.72	5	34.63	34.71	-2	38,945	-0.01%
2023/07/19	25.4	34.66	14	34.77	34.36	11.4	38,430	0.03%
2023/07/18	13.1	35.19	14	35.17	35.11	-0.9	37,308	0.00%
2023/07/17	19.2	35.78	168.5	35.87	35.94	-149.3	35,892	-0.42%	大賣/鉅額交易
2023/07/14	14.2	35.40	48.2	35.40	35.54	-34	33,984	-0.10%
2023/07/13	6.3	35.21	46.3	35.19	34.82	-40.1	32,411	-0.12%
2023/07/12	2.7	34.11	38.5	34.10	34.30	-35.9	30,636	-0.12%
2023/07/11	0.2	33.76	19.1	33.68	33.80	-19	29,710	-0.06%
2023/07/10	1.4	33.18	17	33.20	33.18	-15.6	29,355	-0.05%
2023/07/07	24.2	33.03	34	33.17	33.08	-9.9	28,963	-0.03%
2023/07/06	23.3	33.41	13	33.50	33.34	10.3	28,125	0.04%
2023/07/05	8.2	33.68	0	0.00	33.71	8.2	27,144	0.03%
2023/07/04	24.2	33.89	21	33.72	33.91	3.2	26,313	0.01%
2023/07/03	4.2	33.25	86.8	33.21	33.24	-82.7	25,368	-0.33%
2023/06/30	3.3	32.52	7	32.53	32.67	-3.8	25,119	-0.01%
2023/06/29	12.2	32.46	63	32.53	32.53	-50.9	25,191	-0.20%
2023/06/28	3.7	32.42	12	32.36	32.30	-8.3	25,050	-0.03%
2023/06/27	34.3	32.37	1.8	32.31	32.18	32.4	25,112	0.13%
2023/06/26	25.4	32.60	19	32.77	32.77	6.4	24,721	0.03%
2023/06/21	7.2	32.67	26	32.79	32.83	-18.9	24,714	-0.08%
2023/06/20	12.8	32.52	8	32.50	32.48	4.8	24,470	0.02%
2023/06/19	12.5	32.66	1	32.73	32.73	11.5	24,190	0.05%
2023/06/16	5.3	32.72	22.2	32.85	32.78	-16.9	23,898	-0.07%
2023/06/15	8.2	32.65	1	32.55	32.69	7.2	23,537	0.03%
2023/06/14	2.2	32.28	9.5	32.31	32.32	-7.3	23,053	-0.03%
2023/06/13	4.2	32.05	47.5	32.16	32.20	-43.3	22,990	-0.19%
2023/06/12	5.4	31.86	2	31.81	31.78	3.4	22,212	0.02%
2023/06/09	7.4	31.66	39.2	31.75	31.78	-31.8	21,791	-0.15%
2023/06/08	11.7	31.34	1	31.46	31.24	10.7	21,944	0.05%
2023/06/07	2.7	31.41	3.2	31.44	31.46	-0.5	22,078	0.00%
2023/06/06	22.2	31.08	0	0.00	31.15	22.2	22,001	0.10%
2023/06/05	5.4	31.02	27.3	31.08	31.10	-21.9	21,934	-0.10%
2023/06/02	0.8	30.94	20.6	30.98	30.93	-19.8	21,734	-0.09%
2023/06/01	8.5	30.43	1	30.41	30.47	7.5	21,375	0.03%
2023/05/31	10.6	30.47	10	30.52	30.49	0.6	21,387	0.00%
2023/05/30	27.3	30.58	3.8	30.60	30.52	23.5	21,242	0.11%
2023/05/29	27.2	30.65	22.6	30.63	30.65	4.6	20,974	0.02%
2023/05/26	4.4	30.06	12	30.11	30.13	-7.6	20,701	-0.04%
2023/05/25	8	29.73	67	29.79	29.78	-59	20,433	-0.29%
2023/05/24	2.4	29.29	7.7	29.37	29.43	-5.2	20,364	-0.03%
2023/05/23	0.3	29.31	14	29.35	29.37	-13.7	20,586	-0.07%
2023/05/22	3	29.36	1	29.42	29.35	2	20,555	0.01%
2023/05/19	10.5	29.24	13	29.18	29.31	-2.5	20,426	-0.01%
2023/05/18	2	28.98	25	29.05	29.05	-23	20,315	-0.11%
2023/05/17	4	28.69	12.1	28.80	28.76	-8.1	19,833	-0.04%
2023/05/16	1.1	28.66	3	28.63	28.65	-1.9	19,596	-0.01%
2023/05/15	4.1	28.33	0	0.00	28.42	4.1	19,581	0.02%
2023/05/12	2.2	28.24	1	28.44	28.45	1.2	19,709	0.01%
2023/05/11	11.2	28.41	0	0.00	28.40	11.2	19,730	0.06%
2023/05/10	7	28.55	0	0.00	28.54	7	19,819	0.04%
2023/05/09	0	28.62	1.2	28.64	28.64	-1.1	19,838	-0.01%
2023/05/08	0	0.00	7	28.65	28.67	-7	20,137	-0.03%
2023/05/05	7	28.44	1	28.51	28.47	6	20,193	0.03%
2023/05/04	0.2	28.36	0	28.42	28.45	0.2	20,512	0.00%
2023/05/03	1.4	28.31	6.2	28.38	28.42	-4.8	20,639	-0.02%
2023/05/02	1.2	28.37	8.4	28.40	28.44	-7.2	20,848	-0.03%
2023/04/28	2	28.20	2	28.21	28.23	0	21,218	0.00%
2023/04/27	1.2	27.84	3	28.04	28.02	-1.8	21,247	-0.01%
2023/04/26	16.2	27.70	0	0.00	27.84	16.2	21,374	0.08%
2023/04/25	26.4	27.90	5	28.15	27.80	21.4	21,169	0.10%
2023/04/24	0.1	28.19	2	28.26	28.27	-1.9	20,386	-0.01%
2023/04/21	8.8	28.24	1	28.30	28.19	7.8	20,417	0.04%
2023/04/20	2.1	28.44	1	28.41	28.43	1.1	20,440	0.01%
2023/04/19	22.3	28.60	0.1	28.69	28.55	22.2	20,772	0.11%
2023/04/18	2.4	28.68	2	28.80	28.67	0.4	20,861	0.00%
2023/04/17	1	28.78	3	28.79	28.80	-2	20,763	-0.01%
2023/04/14	2.4	28.70	9	28.73	28.74	-6.6	20,701	-0.03%
2023/04/13	5.1	28.74	2	28.78	28.71	3.1	20,739	0.01%
2023/04/12	4.1	28.79	4	28.80	28.85	0	20,533	0.00%
2023/04/11	11.1	28.67	24.1	28.52	28.70	-13	20,618	-0.06%
2023/04/10	5	28.49	1	28.48	28.50	4	20,786	0.02%
2023/04/07	3.2	28.46	0	0.00	28.43	3.2	20,709	0.02%
2023/04/06	3.1	28.39	0.1	28.52	28.47	3.1	20,739	0.01%
2023/03/31	0	0.00	4	28.49	28.43	-4	20,527	-0.02%
2023/03/30	1	28.25	14	28.29	28.29	-13	20,270	-0.06%
2023/03/29	1	28.14	6	28.11	28.15	-5	20,139	-0.02%
2023/03/28	10.1	28.09	4	28.19	28.06	6.1	20,445	0.03%
2023/03/27	2	28.28	3	28.26	28.31	-1	20,288	0.00%
2023/03/24	11	28.17	2	28.23	28.26	9	20,355	0.04%
2023/03/23	2.4	28.10	3	28.14	28.12	-0.7	20,172	0.00%
2023/03/22	0	0.00	36	28.05	28.05	-36	20,077	-0.18%
2023/03/21	2	27.85	6	27.86	27.84	-4	19,992	-0.02%
2023/03/20	0.1	27.75	1	27.80	27.76	-0.9	20,057	0.00%
2023/03/17	1	27.64	44	27.62	27.76	-43	19,971	-0.22%
2023/03/16	12.2	27.48	0	0.00	27.50	12.2	20,002	0.06%
2023/03/15	2.4	27.84	3	27.90	27.66	-0.7	19,828	0.00%
2023/03/14	8.3	27.66	4	27.77	27.66	4.3	20,028	0.02%
2023/03/13	4.3	27.75	32	27.91	27.93	-27.8	19,940	-0.14%
2023/03/10	7.5	27.92	1	27.85	27.86	6.5	19,434	0.03%
2023/03/09	2.1	28.32	1	28.30	28.24	1.1	19,250	0.01%
2023/03/08	5.2	28.27	0	0.00	28.37	5.2	19,260	0.03%
2023/03/07	2	28.30	10	28.24	28.38	-8	19,170	-0.04%
2023/03/06	6.5	28.26	13	28.19	28.25	-6.5	19,336	-0.03%
2023/03/03	7	27.94	1	27.97	27.95	6	19,265	0.03%
2023/03/02	4	27.67	1	27.77	27.78	3	19,261	0.02%
2023/03/01	4.3	27.54	1	27.69	27.72	3.3	19,262	0.02%
2023/02/24	2	27.69	0	0.00	27.67	2	19,252	0.01%
2023/02/23	2.1	27.69	6	27.71	27.74	-3.9	18,853	-0.02%
2023/02/22	2.1	27.33	24	27.25	27.40	-21.9	18,630	-0.12%
2023/02/21	3	27.50	1	27.55	27.53	2	18,676	0.01%
2023/02/20	1	27.39	2.9	27.39	27.41	-1.9	18,848	-0.01%
2023/02/17	4.2	27.21	0	0.00	27.24	4.2	19,228	0.02%
2023/02/16	0	0.00	2	27.28	27.33	-2	19,710	-0.01%
2023/02/15	6.3	27.05	2	27.08	27.05	4.3	19,842	0.02%
2023/02/14	2	27.13	3	27.13	27.13	-1	19,890	0.00%
2023/02/13	2.3	26.88	8	26.92	26.97	-5.7	20,252	-0.03%
2023/02/10	3.3	27.02	1	27.05	27.02	2.3	20,463	0.01%
2023/02/09	0.2	27.17	2	27.15	27.15	-1.8	20,644	-0.01%
2023/02/08	5	27.14	2	27.08	27.15	3	20,772	0.01%
2023/02/07	0	26.95	0	0.00	26.94	0	20,779	0.00%
2023/02/06	4.1	26.88	1	26.86	26.92	3	20,807	0.01%
2023/02/03	8	27.02	6.1	26.96	27.00	1.9	20,631	0.01%
2023/02/02	12.1	26.85	23	26.95	26.99	-11	20,588	-0.05%
2023/02/01	15.3	26.66	4	26.68	26.67	11.3	20,715	0.05%
2023/01/31	2.1	26.56	10	26.58	26.54	-7.9	20,789	-0.04%
2023/01/30	2	26.53	22	26.47	26.53	-20	20,925	-0.10%
2023/01/17	4	26.05	0.1	26.07	26.06	3.9	21,187	0.02%
2023/01/16	3.2	26.04	0	0.00	26.02	3.2	21,491	0.01%
2023/01/13	2.6	26.01	1.2	26.02	25.98	1.4	21,901	0.01%
2023/01/12	1	26.01	1.1	26.01	25.99	-0.1	23,355	0.00%
2023/01/11	4	26.09	5	26.06	26.07	-1	26,140	0.00%
2023/01/10	4.3	26.03	1	26.05	26.06	3.3	28,394	0.01%
2023/01/09	16.4	25.87	2	25.92	25.94	14.4	30,395	0.05%
2023/01/06	1	25.65	2.2	25.66	25.66	-1.2	30,737	0.00%
2023/01/05	5	25.45	0	0.00	25.46	5	31,646	0.02%
2023/01/04	1	25.49	2	25.49	25.45	-1	32,661	0.00%
2023/01/03	5	25.31	3.3	25.47	25.49	1.7	34,171	0.00%
2022/12/29	6.7	25.22	0	0.00	25.29	6.7	36,105	0.02%
2022/12/28	4.2	25.35	2	25.49	25.38	2.2	37,580	0.01%
2022/12/27	3.1	25.64	1	25.66	25.63	2.1	39,029	0.01%
2022/12/26	3.1	25.56	0	0.00	25.58	3.1	39,495	0.01%
2022/12/23	2	25.55	2	25.52	25.60	0	40,046	0.00%
2022/12/22	3	25.68	32	25.50	25.67	-29	40,666	-0.07%
2022/12/21	41.2	25.35	1	25.36	25.34	40.2	41,902	0.10%
2022/12/20	2	25.50	1	25.64	25.30	1	42,413	0.00%
2022/12/19	1	25.69	1	25.80	25.73	0	43,612	0.00%
2022/12/16	3.5	25.64	4	25.49	25.70	-0.5	43,959	0.00%
2022/12/15	0	0.00	1	25.75	25.70	-1	44,276	0.00%
2022/12/14	0	0.00	0	25.71	25.68	0	44,807	0.00%
2022/12/13	0.1	25.56	0	0.00	25.53	0.1	45,119	0.00%
2022/12/12	1	25.33	0	0.00	25.50	1	45,266	0.00%
2022/12/09	7	25.51	0	0.00	25.51	7	45,466	0.02%
2022/12/08	7.2	25.29	0	0.00	25.29	7.2	45,414	0.02%
2022/12/07	16.3	25.46	0	0.00	25.44	16.3	45,356	0.04%
2022/12/06	11.8	25.66	0	0.00	25.61	11.8	45,095	0.03%
2022/12/05	2.2	25.87	57	25.88	25.87	-54.8	44,791	-0.12%
2022/12/02	7.1	25.73	0	0.00	25.73	7.1	44,678	0.02%
2022/12/01	10	25.86	10	25.88	25.82	0	44,927	0.00%
2022/11/30	2	25.57	17	25.56	25.65	-15	44,924	-0.03%
2022/11/29	3	25.26	0	0.00	25.47	3	45,006	0.01%
2022/11/28	3.3	25.31	0	0.00	25.32	3.3	45,368	0.01%
2022/11/25	0.4	25.55	61	25.57	25.52	-60.6	45,495	-0.13%
2022/11/24	0	0.00	32.1	25.41	25.54	-32.1	45,526	-0.07%
2022/11/22	7.1	25.09	0	0.00	25.10	7.1	46,286	0.02%
2022/11/21	2.1	25.24	4	25.25	25.22	-1.9	46,210	0.00%
2022/11/18	3	25.49	0	0.00	25.43	3	46,058	0.01%
2022/11/17	9.1	25.43	11	25.53	25.58	-1.9	46,115	0.00%
2022/11/16	3	25.56	3	25.50	25.53	0	46,277	0.00%
2022/11/15	7	25.43	30.5	25.52	25.55	-23.5	46,005	-0.05%
2022/11/14	2.1	25.41	10	25.34	25.42	-7.9	45,523	-0.02%
2022/11/11	1	24.99	4	25.02	25.00	-3	44,997	-0.01%
2022/11/10	3.6	24.54	12	24.55	24.53	-8.4	44,523	-0.02%
2022/11/09	24.1	24.58	5	24.55	24.61	19.1	44,514	0.04%
2022/11/08	0.1	24.33	6.2	24.28	24.23	-6.1	44,336	-0.01%
2022/11/07	0.3	23.87	15	24.01	24.06	-14.7	43,972	-0.03%
2022/11/04	5.7	23.50	0	0.00	23.64	5.7	43,722	0.01%
2022/11/03	4.5	23.51	0	23.59	23.58	4.5	43,744	0.01%
2022/11/02	14.2	23.64	0	0.00	23.67	14.2	43,687	0.03%
2022/11/01	8.2	23.50	1	23.55	23.55	7.2	43,778	0.02%
2022/10/31	0	23.53	1	23.51	23.48	-1	43,858	0.00%
2022/10/28	6.2	23.39	2	23.33	23.31	4.2	44,013	0.01%
2022/10/27	7.1	23.52	2.2	23.58	23.58	4.9	43,742	0.01%
2022/10/26	4.7	23.33	0	0.00	23.41	4.7	43,975	0.01%
2022/10/25	19.6	23.48	1	23.42	23.40	18.6	43,675	0.04%
2022/10/24	2	23.87	2.3	23.73	23.69	-0.3	43,127	0.00%
2022/10/21	31.8	23.64	0	0.00	23.58	31.8	42,952	0.07%
2022/10/20	16.4	23.52	0	0.00	23.65	16.4	42,434	0.04%
2022/10/19	74.5	23.95	0	0.00	23.95	74.5	41,038	0.18%
2022/10/18	67.4	25.75	1	25.74	25.84	66.4	38,264	0.17%
2022/10/17	35.8	25.56	10	25.66	25.77	25.8	36,062	0.07%
2022/10/14	5.1	25.99	14	25.94	25.91	-8.9	33,875	-0.03%
2022/10/13	39.3	25.59	0	0.00	25.53	39.3	33,319	0.12%
2022/10/12	20.6	25.75	1	25.69	25.82	19.6	32,298	0.06%
2022/10/11	29.6	25.87	0.2	25.96	25.85	29.4	31,414	0.09%
2022/10/07	13.9	26.32	1	26.41	26.28	12.9	30,057	0.04%
2022/10/06	25.1	26.52	2	26.56	26.57	23.1	29,048	0.08%
2022/10/05	74	26.57	8.5	26.65	26.62	65.5	28,495	0.23%
2022/10/04	27.3	26.21	1	26.27	26.27	26.3	27,349	0.10%
2022/10/03	16.7	25.64	1	25.49	25.67	15.7	25,742	0.06%
2022/09/30	11.7	25.54	0	0.00	25.78	11.7	25,645	0.05%
2022/09/29	30.8	25.89	1	26.10	25.81	29.8	25,407	0.12%
2022/09/28	39.1	25.90	2	25.81	25.83	37.1	25,726	0.14%
2022/09/27	22.5	26.27	1.5	26.34	26.33	21	24,823	0.08%
2022/09/26	40.5	26.40	2	26.34	26.33	38.5	24,841	0.16%
2022/09/23	20.3	27.08	1	27.03	27.06	19.3	24,343	0.08%
2022/09/22	72.7	27.14	0	0.00	27.17	72.7	24,787	0.29%
2022/09/21	21.4	27.68	20	27.63	27.64	1.4	24,382	0.01%
2022/09/20	37.3	28.00	0	0.00	27.98	37.3	24,002	0.16%
2022/09/19	3.1	28.15	0	0.00	28.06	3.1	23,870	0.01%
2022/09/16	24.1	28.35	0	0.00	28.28	24.1	23,904	0.10%
2022/09/15	0	0.00	1	28.59	28.59	-1	24,377	0.00%
2022/09/14	2	28.19	0	0.00	28.35	2	25,063	0.01%
2022/09/13	1	28.72	1	28.73	28.71	0	25,067	0.00%
2022/09/12	0.2	28.50	3	28.54	28.56	-2.8	25,899	-0.01%
2022/09/08	4.2	27.97	3	28.20	28.25	1.1	26,541	0.00%
2022/09/07	31.3	27.90	0	0.00	27.90	31.3	27,361	0.11%
2022/09/06	10.2	28.11	0	0.00	28.08	10.2	27,108	0.04%
2022/09/05	3.1	28.01	0	0.00	28.18	3.1	27,077	0.01%
2022/09/02	10.2	28.20	0	0.00	28.10	10.2	27,375	0.04%
2022/09/01	38	28.42	0	0.00	28.44	38	26,958	0.14%
2022/08/31	3.2	28.53	1	28.75	28.79	2.2	26,588	0.01%
2022/08/30	3	28.52	1.1	28.64	28.67	2	26,330	0.01%
2022/08/29	5.3	28.43	0	0.00	28.45	5.3	26,109	0.02%
2022/08/26	1.1	29.09	0	0.00	29.10	1.1	25,430	0.00%
2022/08/25	1.2	28.98	0	0.00	28.94	1.2	25,285	0.00%
2022/08/24	2.1	28.88	1	28.77	28.80	1.1	25,177	0.00%
2022/08/23	22.5	28.95	0	0.00	28.93	22.5	24,848	0.09%
2022/08/22	2.1	29.22	4.1	29.21	29.25	-2	24,388	-0.01%
2022/08/19	2.1	29.30	0	0.00	29.42	2.1	24,110	0.01%
2022/08/18	0.1	29.26	1	29.25	29.29	-0.9	24,128	0.00%
2022/08/17	1	29.25	1	29.23	29.28	0	24,037	0.00%
2022/08/16	11.2	29.19	5	29.24	29.24	6.2	24,041	0.03%
2022/08/15	2.1	29.21	1.5	29.23	29.22	0.6	23,880	0.00%
2022/08/11	0	0.00	5.3	29.12	29.12	-5.3	23,814	-0.02%
2022/08/10	2.3	28.84	0	0.00	28.81	2.3	23,742	0.01%
2022/08/09	1	28.81	37	28.90	29.07	-36	23,654	-0.15%
2022/08/08	1.1	28.74	0	0.00	28.87	1.1	23,892	0.00%
2022/08/05	0	0.00	9	28.81	28.87	-9	23,904	-0.04%
2022/08/04	10.2	28.32	0.1	28.32	28.43	10.1	24,150	0.04%
2022/08/03	2	28.42	0	0.00	28.44	2	24,195	0.01%
2022/08/02	12.4	28.37	0	0.00	28.45	12.4	24,176	0.05%
2022/08/01	1	28.73	1	28.72	28.76	0	24,031	0.00%
2022/07/29	1	28.51	13	28.50	28.55	-12	24,047	-0.05%
2022/07/28	1.3	28.19	3	28.23	28.18	-1.7	23,873	-0.01%
2022/07/27	4.1	27.98	2	28.17	28.25	2.1	23,648	0.01%
2022/07/26	13.1	28.06	0	0.00	28.12	13.1	23,575	0.06%
2022/07/25	1.1	28.25	0	0.00	28.33	1.1	23,450	0.00%
2022/07/22	5.5	28.37	8	28.33	28.40	-2.5	23,497	-0.01%
2022/07/21	0.1	28.15	3.2	28.30	28.38	-3.2	23,839	-0.01%
2022/07/20	3	28.06	3	28.04	28.00	0	24,096	0.00%
2022/07/19	2.1	27.67	1	27.59	27.68	1.1	24,748	0.00%
2022/07/18	1.9	27.28	10.5	27.39	27.48	-8.5	24,713	-0.03%
2022/07/15	12.1	27.16	1	27.08	27.09	11.1	24,487	0.05%
2022/07/14	4.3	27.00	0	0.00	27.18	4.3	24,288	0.02%
2022/07/13	96.5	27.22	2	27.18	27.08	94.5	24,146	0.39%
2022/07/12	15.2	26.60	0.3	26.50	26.62	14.9	24,016	0.06%
2022/07/11	3	27.29	1	27.18	27.25	2	23,577	0.01%
2022/07/08	3.2	27.27	15	27.32	27.25	-11.8	23,400	-0.05%
2022/07/07	5.3	26.22	2	26.71	26.76	3.3	23,071	0.01%
2022/07/06	27.9	26.56	0	0.00	26.32	27.9	23,127	0.12%
2022/07/05	8.7	26.86	0	0.00	26.96	8.7	22,663	0.04%
2022/07/04	20.4	26.65	0	0.00	26.68	20.4	22,393	0.09%
2022/07/01	55.5	27.03	6	27.16	26.81	49.5	22,566	0.22%
2022/06/30	35	27.58	0	0.00	27.56	35	21,708	0.16%
2022/06/29	11.6	28.18	5	28.24	28.14	6.6	20,881	0.03%
2022/06/28	17	28.49	0	0.00	28.53	17	20,578	0.08%
2022/06/27	10	28.78	4	28.70	28.86	6	20,368	0.03%
2022/06/24	12.2	28.16	0	0.00	28.10	12.2	20,147	0.06%
2022/06/23	44.2	28.08	0	0.00	28.05	44.2	20,047	0.22%
2022/06/22	38.4	28.65	0	0.00	28.50	38.4	19,293	0.20%
2022/06/21	3.2	29.07	15	29.12	29.28	-11.9	18,528	-0.06%
2022/06/20	17.7	29.13	1	29.11	28.87	16.7	18,308	0.09%
2022/06/17	16.5	29.52	6	29.65	29.62	10.5	17,392	0.06%
2022/06/16	38.4	30.12	7	29.95	29.94	31.4	16,622	0.19%
2022/06/15	7.2	30.41	1	30.38	30.39	6.2	15,696	0.04%
2022/06/14	3.1	30.28	0	0.00	30.48	3.1	15,602	0.02%
2022/06/13	16.5	30.43	0	0.00	30.51	16.5	15,482	0.11%
2022/06/10	23.2	31.06	0	0.00	31.08	23.2	14,994	0.15%
2022/06/09	5.2	31.32	0	0.00	31.30	5.2	15,011	0.03%
2022/06/08	0.4	31.56	2	31.55	31.60	-1.7	14,992	-0.01%
2022/06/07	8.1	31.39	0	0.00	31.44	8.1	15,163	0.05%
2022/06/06	2	31.39	0	0.00	31.48	2	15,209	0.01%
2022/06/01	3	31.48	0	0.00	31.52	3	16,204	0.02%
2022/05/30	0	0.00	2.2	31.43	31.43	-2.2	16,672	-0.01%
2022/05/27	1	31.07	1	31.10	31.08	0	16,766	0.00%
2022/05/26	0.1	30.91	0	0.00	30.80	0.1	17,092	0.00%
2022/05/25	0	0.00	1	30.90	30.88	-1	17,125	-0.01%
2022/05/24	13	30.74	0	0.00	30.70	13	17,438	0.07%
2022/05/23	7.2	30.84	2	30.83	30.86	5.2	17,461	0.03%
2022/05/20	1	30.75	1	30.72	30.72	0	17,709	0.00%
2022/05/19	16.1	30.49	0	0.00	30.68	16.1	18,026	0.09%
2022/05/18	1	30.87	1	31.01	31.01	0	17,868	0.00%
2022/05/17	13.3	30.74	0	0.00	30.69	13.3	17,836	0.07%
2022/05/16	8.1	30.66	3	30.58	30.72	5.1	17,947	0.03%
2022/05/13	16.6	30.72	1	30.80	30.80	15.6	17,622	0.09%
2022/05/12	29.3	30.86	0	0.00	30.63	29.3	17,584	0.17%
2022/05/11	18.2	31.27	0	0.00	31.17	18.2	17,093	0.11%
2022/05/10	24.3	31.46	2	31.36	31.65	22.3	16,798	0.13%
2022/05/09	16.1	31.66	0	0.00	31.57	16.1	16,792	0.10%
2022/05/06	7	32.03	1	32.25	32.25	6	16,679	0.04%
2022/05/05	1	32.56	1	32.59	32.54	0	16,763	0.00%
2022/05/04	2	32.21	1.1	32.24	32.31	0.9	16,949	0.01%
2022/05/03	13	31.94	0.2	32.01	32.09	12.8	17,554	0.07%
2022/04/29	1.2	31.96	1	31.99	32.01	0.2	17,967	0.00%
2022/04/28	7.5	31.60	2	31.53	31.72	5.5	18,539	0.03%
2022/04/27	10	31.34	4	31.36	31.48	6	18,489	0.03%
2022/04/26	14.2	32.00	4	32.11	31.93	10.2	18,167	0.06%
2022/04/25	56.9	32.11	0	0.00	32.03	56.9	18,243	0.31%
2022/04/22	11	32.68	1	32.67	32.78	10	17,463	0.06%
2022/04/21	6	32.88	0	0.00	32.90	6	17,770	0.03%
2022/04/20	11.2	32.80	0	0.00	32.83	11.2	17,859	0.06%
2022/04/19	13	32.85	1	32.88	32.85	12	18,080	0.07%
2022/04/18	25.6	32.65	0	0.00	32.68	25.6	18,217	0.14%
2022/04/15	46	32.89	0	0.00	32.90	46	18,004	0.26%
2022/04/14	4.1	33.09	2	33.08	33.07	2.1	18,223	0.01%
2022/04/13	2.1	32.92	2	33.01	33.11	0.1	18,347	0.00%
2022/04/12	76.3	32.57	2	32.67	32.69	74.3	18,315	0.41%
2022/04/11	43.3	32.82	0	0.00	32.81	43.3	17,884	0.24%
2022/04/08	6	33.08	2	33.10	33.17	4	17,526	0.02%
2022/04/07	39.1	33.10	0	0.00	32.90	39.1	17,428	0.22%
2022/04/06	4.1	33.38	0	0.00	33.47	4.1	16,712	0.02%
2022/04/01	9	33.46	2	33.49	33.55	7	16,657	0.04%
2022/03/31	1.2	33.67	2	33.67	33.63	-0.8	16,656	0.00%
2022/03/30	9.1	33.60	3	33.65	33.70	6.1	16,713	0.04%
2022/03/29	9.4	33.68	1	33.82	33.64	8.4	16,641	0.05%
2022/03/28	7.1	33.47	5	33.51	33.78	2.1	16,634	0.01%
2022/03/25	5	33.83	2	33.84	33.81	3	16,484	0.02%
2022/03/24	1	33.95	0	0.00	33.96	1	16,660	0.01%
2022/03/23	2	33.98	1	33.99	33.96	1	16,953	0.01%
2022/03/22	1	33.86	14.5	33.87	33.87	-13.5	17,380	-0.08%
2022/03/21	3	33.95	3	34.00	33.95	0	17,417	0.00%
2022/03/18	4	33.84	0	0.00	33.90	4	17,685	0.02%
2022/03/17	1	33.93	0	33.95	34.01	1	17,731	0.01%
2022/03/16	9	33.63	1.1	33.47	33.71	7.9	17,821	0.04%
2022/03/15	13.5	33.89	5	33.82	33.78	8.5	17,846	0.05%
2022/03/14	1	34.02	8	34.07	34.13	-7	18,020	-0.04%
2022/03/11	0.6	33.89	0.7	33.89	33.90	-0.1	18,151	0.00%
2022/03/10	2	33.92	3	33.90	33.89	-1	18,239	-0.01%
2022/03/09	5	33.28	14	33.32	33.36	-9	18,168	-0.05%
2022/03/08	29.1	33.06	1	33.35	33.00	28.1	18,129	0.15%
2022/03/07	13.3	33.42	24	33.38	33.45	-10.7	17,675	-0.06%
2022/03/04	13	34.04	33	34.20	34.04	-20	17,185	-0.12%
2022/03/03	4.2	34.18	6	34.22	34.22	-1.8	17,340	-0.01%
2022/03/02	1	33.89	1	33.88	33.97	0	17,356	0.00%
2022/03/01	5.1	33.80	1	33.72	33.88	4.1	17,209	0.02%
2022/02/25	2.1	33.22	25	33.33	33.33	-22.9	16,965	-0.13%
2022/02/24	6	33.34	0.2	33.25	33.19	5.8	17,005	0.03%
2022/02/23	18	33.61	3	33.69	33.75	15	16,824	0.09%
2022/02/22	5	33.40	23.1	33.27	33.49	-18.1	16,978	-0.11%
2022/02/21	0	0.00	32	33.72	33.80	-32	17,361	-0.18%
2022/02/18	2	33.32	1	33.34	33.50	1	17,247	0.01%
2022/02/17	0.1	33.33	5.1	33.37	33.34	-5	17,551	-0.03%
2022/02/16	0	33.30	1	33.21	33.27	-1	17,830	-0.01%
2022/02/15	3	33.13	2	33.16	33.10	1	17,811	0.01%
2022/02/14	5.1	33.14	0	0.00	33.13	5.1	18,019	0.03%
2022/02/11	2.1	33.45	1	33.44	33.43	1.1	18,330	0.01%
2022/02/10	2	33.45	0	0.00	33.49	2	18,757	0.01%
2022/02/09	0	0.00	8.1	33.49	33.50	-8.1	19,206	-0.04%
2022/02/08	4	33.21	16	33.27	33.30	-12	19,190	-0.06%
2022/02/07	12.1	32.57	3.1	32.74	33.00	9.1	19,118	0.05%
2022/01/26	12.1	32.45	1	32.52	32.40	11.1	19,021	0.06%
2022/01/25	18.9	32.33	0.5	32.38	32.34	18.4	19,107	0.10%
2022/01/24	3.2	32.51	2	32.67	32.72	1.2	18,760	0.01%
2022/01/21	14	32.91	2.1	32.90	32.84	11.9	18,519	0.06%
2022/01/20	1	33.29	1.4	33.34	33.36	-0.4	18,158	0.00%
2022/01/19	2.5	33.28	3.1	33.21	33.21	-0.6	18,354	0.00%
2022/01/18	0.1	33.35	11	33.49	33.45	-10.9	18,641	-0.06%
2022/01/17	0.1	33.15	1	33.19	33.22	-0.9	18,981	0.00%
2022/01/14	30.4	33.07	0	0.00	33.15	30.4	21,215	0.14%
2022/01/13	3	33.21	0	0.00	33.20	3	22,404	0.01%
2022/01/12	4	33.16	1	33.36	33.10	3	23,373	0.01%
2022/01/11	2	33.19	0	0.00	33.20	2	23,638	0.01%
2022/01/10	1.1	33.21	1	33.25	33.27	0.1	24,258	0.00%
2022/01/07	7	33.19	1.4	33.49	33.17	5.6	24,516	0.02%
2022/01/06	1	33.37	3	33.38	33.41	-2	24,667	-0.01%
2022/01/05	1	33.40	5	33.47	33.45	-4	25,175	-0.02%
2022/01/03	13.8	33.48	0	0.00	33.42	13.8	26,439	0.05%
2021/12/30	0.1	33.59	1	33.62	33.58	-0.9	27,336	0.00%
2021/12/29	0	0.00	6	33.58	33.61	-6	27,867	-0.02%
2021/12/28	0	0.00	20	33.52	33.56	-20	28,292	-0.07%
2021/12/27	0	0.00	5	33.38	33.38	-5	28,983	-0.02%
2021/12/24	0	0.00	1	33.37	33.29	-1	30,113	0.00%
2021/12/23	0	0.00	2	33.40	33.34	-2	30,324	-0.01%
2021/12/22	2	33.33	0.3	33.34	33.30	1.7	30,997	0.01%
2021/12/21	1	33.33	0	0.00	33.36	1	31,128	0.00%
2021/12/20	0	0.00	41	33.42	33.41	-41	31,224	-0.13%
2021/12/17	1.1	33.40	5	33.45	33.43	-3.9	31,075	-0.01%
2021/12/16	1.1	33.33	11	33.37	33.45	-9.9	30,909	-0.03%
2021/12/15	0	0.00	1	33.04	33.04	-1	31,068	0.00%
2021/12/14	28.5	32.97	0	0.00	32.95	28.5	31,054	0.09%
2021/12/13	1	33.35	2	33.38	33.33	-1	30,895	0.00%
2021/12/10	5	33.28	24.7	33.36	33.30	-19.7	30,862	-0.06%
2021/12/09	0.1	33.31	8.4	33.35	33.32	-8.3	30,754	-0.03%
2021/12/08	0.9	33.25	104	33.25	33.18	-103.2	30,597	-0.34%	大賣/鉅額交易
2021/12/07	2	32.88	4.2	32.98	33.03	-2.2	30,311	-0.01%
2021/12/06	4	32.60	14	32.78	32.86	-10	30,069	-0.03%
2021/12/03	0	0.00	12	32.66	32.65	-12	30,302	-0.04%
2021/12/02	7	32.49	4	32.51	32.47	3	30,250	0.01%
2021/12/01	1	32.52	1	32.50	32.50	0	30,420	0.00%
2021/11/30	1	32.49	1	32.47	32.30	0	30,392	0.00%
2021/11/29	29.1	32.09	4	32.17	32.22	25.1	30,384	0.08%
2021/11/26	15.3	32.44	0	0.00	32.35	15.3	30,133	0.05%
2021/11/25	2	32.67	0	0.00	32.65	2	29,905	0.01%
2021/11/24	3.7	32.59	14	32.58	32.61	-10.3	29,925	-0.03%
2021/11/23	8	32.64	4	32.70	32.63	4	29,885	0.01%
2021/11/22	3	32.91	0	0.00	32.93	3	29,903	0.01%
2021/11/19	0.1	33.09	1	33.14	32.93	-0.9	29,833	0.00%
2021/11/18	1	32.99	4.1	32.92	32.98	-3.1	29,820	-0.01%
2021/11/17	1.1	32.65	16	32.64	32.71	-15	29,329	-0.05%
2021/11/16	5.3	32.47	9	32.49	32.59	-3.7	29,410	-0.01%
2021/11/15	2	32.40	8	32.41	32.43	-6	29,642	-0.02%
2021/11/12	2.3	32.13	2.2	32.17	32.20	0	29,635	0.00%
2021/11/11	6	32.21	7	32.31	32.15	-1	29,814	0.00%
2021/11/10	1.7	32.42	4	32.49	32.34	-2.3	30,295	-0.01%
2021/11/09	9.1	32.37	6	32.39	32.35	3.1	30,107	0.01%
2021/11/08	5	32.18	9	32.21	32.39	-4	29,738	-0.01%
2021/11/05	0	0.00	15	31.86	31.95	-15	29,680	-0.05%
2021/11/04	4.6	31.89	0	0.00	31.86	4.6	29,884	0.02%
2021/11/03	0.2	31.76	7	31.72	31.77	-6.8	29,845	-0.02%
2021/11/02	9.3	31.55	2.1	31.53	31.53	7.2	29,764	0.02%
2021/11/01	9.1	31.60	3	31.56	31.56	6.1	29,464	0.02%
2021/10/29	16.1	31.30	26.4	31.39	31.45	-10.4	29,203	-0.04%
2021/10/28	34.1	31.33	8	31.35	31.39	26.1	29,000	0.09%
2021/10/27	13.2	31.09	3	31.05	31.15	10.2	28,924	0.04%
2021/10/26	25	31.03	1	31.04	31.05	24	28,992	0.08%
2021/10/25	15.4	30.78	0	0.00	30.86	15.4	28,743	0.05%
2021/10/22	61	30.69	4	30.70	30.84	57	28,569	0.20%
2021/10/21	33.7	32.36	18.3	32.40	32.40	15.4	26,495	0.06%
2021/10/20	12	32.34	0	0.00	32.37	12	25,033	0.05%
2021/10/19	5	32.33	0	0.00	32.40	5	23,996	0.02%
2021/10/18	34.5	32.34	3	32.32	32.36	31.5	23,655	0.13%
2021/10/15	5	32.30	12	32.32	32.31	-7	23,612	-0.03%
2021/10/14	4	32.03	1	32.22	32.18	3	23,569	0.01%
2021/10/13	11.2	32.15	1	32.43	32.17	10.2	23,078	0.04%
2021/10/12	26.1	32.30	1	32.33	32.24	25.1	22,532	0.11%
2021/10/08	0.4	32.65	2	32.62	32.59	-1.6	21,746	-0.01%
2021/10/07	26.5	32.52	20	32.50	32.57	6.5	21,631	0.03%
2021/10/06	6.1	31.79	0.2	31.94	31.88	5.9	20,959	0.03%
2021/10/05	9.3	31.70	2	31.75	31.96	7.3	20,585	0.04%
2021/10/04	31.5	31.94	1.2	31.85	31.84	30.3	20,219	0.15%
2021/10/01	60.4	32.25	20	32.16	32.26	40.4	19,474	0.21%
2021/09/30	1.2	32.78	1	32.77	32.77	0.2	18,345	0.00%
2021/09/29	40.6	32.67	1	32.67	32.70	39.6	18,174	0.22%
2021/09/28	12.3	32.98	0	0.00	33.08	12.3	17,606	0.07%
2021/09/27	9.3	33.29	1	33.27	33.30	8.3	17,512	0.05%
2021/09/24	3.1	33.32	3	33.33	33.30	0.1	17,887	0.00%
2021/09/23	21	33.13	1	33.08	33.08	20	17,863	0.11%
2021/09/22	34	32.81	0	0.00	32.90	34	17,894	0.19%
2021/09/17	2	33.27	1	33.34	33.42	1	17,382	0.01%
2021/09/16	9.1	33.30	0	0.00	33.28	9.1	17,370	0.05%
2021/09/15	3.2	33.18	1	33.18	33.33	2.2	17,219	0.01%
2021/09/14	3.9	33.36	0	0.00	33.36	3.9	17,241	0.02%
2021/09/13	8	33.34	3	33.39	33.41	5	17,264	0.03%
2021/09/10	16	33.08	4	33.17	33.22	12	17,282	0.07%
2021/09/09	1.1	32.76	0	0.00	32.94	1.1	17,241	0.01%
2021/09/08	30	32.96	0	0.00	32.80	30	17,202	0.17%
2021/09/07	3.1	33.14	0	0.00	33.16	3.1	16,852	0.02%
2021/09/06	2.1	33.07	2	33.28	33.07	0.1	16,790	0.00%
2021/09/03	1.1	33.21	8	33.24	33.24	-6.9	16,600	-0.04%
2021/09/02	14.2	33.27	63	33.23	33.16	-48.8	16,607	-0.29%
2021/09/01	6	33.38	0	0.00	33.39	6	16,552	0.04%
2021/08/31	3	33.23	0	0.00	33.38	3	16,476	0.02%
2021/08/30	8.1	33.22	0	0.00	33.29	8.1	16,532	0.05%
2021/08/27	4	33.10	0	0.00	33.11	4	16,504	0.02%
2021/08/26	6.2	32.92	0	0.00	32.99	6.2	16,452	0.04%
2021/08/25	6.1	32.92	1	33.00	33.00	5.1	16,281	0.03%
2021/08/24	8.1	32.72	0	0.00	32.80	8.1	16,383	0.05%
2021/08/23	9	32.85	2	32.64	32.88	7	16,186	0.04%
2021/08/20	28.2	32.17	3	32.27	32.26	25.2	16,057	0.16%
2021/08/19	20.5	32.46	1	32.55	32.32	19.5	15,784	0.12%
2021/08/18	6.2	32.89	2	32.88	33.07	4.2	15,181	0.03%
2021/08/17	38.2	32.80	2	33.03	32.53	36.2	14,907	0.24%
2021/08/16	37.6	32.87	5	32.77	32.86	32.6	14,707	0.22%
2021/08/13	8.3	33.28	0	0.00	33.27	8.3	14,056	0.06%
2021/08/12	3.1	33.40	2	33.50	33.51	1.1	13,851	0.01%
2021/08/11	13.3	33.53	0	0.00	33.49	13.3	13,905	0.10%
2021/08/10	13.2	33.86	0	0.00	33.79	13.2	13,704	0.10%
2021/08/09	1	34.05	0	0.00	34.10	1	14,439	0.01%
2021/08/06	3.2	34.09	1	34.23	34.25	2.2	14,660	0.02%
2021/08/05	2.1	34.20	1	34.24	34.20	1.1	15,367	0.01%
2021/08/04	5	34.27	1	34.35	34.35	4	16,712	0.02%
2021/08/03	3	34.06	1	34.11	34.15	2	17,432	0.01%
2021/08/02	9.2	33.78	1	34.00	34.00	8.2	17,428	0.05%
2021/07/30	5.1	33.99	1	34.20	33.90	4.1	17,250	0.02%
2021/07/29	6	33.96	1	34.19	34.10	5	17,094	0.03%
2021/07/28	17.4	33.63	1	34.07	33.89	16.4	17,359	0.09%
2021/07/27	12	34.11	0	0.00	34.07	12	17,372	0.07%
2021/07/26	1	34.47	0	0.00	34.50	1	17,260	0.01%
2021/07/23	5.1	34.34	1	34.33	34.47	4.1	17,212	0.02%
2021/07/22	7.1	34.11	1.1	34.31	34.21	6	17,183	0.03%
2021/07/21	26.1	34.23	1	34.85	34.13	25.1	16,996	0.15%
2021/07/20	7.4	34.64	0	0.00	34.56	7.4	16,353	0.05%
2021/07/19	0	0.00	1	35.12	35.14	-1	16,195	-0.01%
2021/07/16	6	35.03	0	0.00	35.12	6	16,301	0.04%
2021/07/15	1.6	34.75	11	34.73	34.98	-9.5	16,244	-0.06%
2021/07/14	18.3	34.64	2	34.60	34.48	16.3	16,238	0.10%
2021/07/13	4.1	34.97	1	35.29	34.85	3.1	16,009	0.02%
2021/07/12	4.1	35.21	1	35.16	35.27	3.1	15,934	0.02%
2021/07/09	15.3	35.46	1	35.60	35.44	14.3	15,733	0.09%
2021/07/08	0.8	35.68	0.3	35.76	35.80	0.5	15,796	0.00%
2021/07/07	3.1	35.75	4	35.73	35.61	-0.9	15,802	-0.01%
2021/07/06	2.1	35.93	2	35.99	35.91	0.1	15,704	0.00%
2021/07/05	1	35.55	13.2	35.57	35.69	-12.2	15,631	-0.08%
2021/07/02	0	0.00	1.1	35.15	35.20	-1.1	15,550	-0.01%
2021/07/01	1	35.00	1.2	35.17	35.00	-0.2	15,473	0.00%
2021/06/30	0	0.00	4	35.00	35.00	-4	15,037	-0.03%
2021/06/29	3.2	34.83	1	34.75	34.80	2.2	15,029	0.01%
2021/06/28	1.2	35.10	2.1	35.05	35.10	-0.9	15,068	-0.01%
2021/06/25	0	0.00	2	34.87	34.74	-2	15,000	-0.01%
2021/06/24	0	0.00	1.1	34.53	34.66	-1.1	15,045	-0.01%
2021/06/23	0	0.00	1	34.41	34.45	-1	15,186	-0.01%
2021/06/22	0.1	34.56	0	0.00	34.43	0.1	15,168	0.00%
2021/06/21	4.7	34.58	0	0.00	34.55	4.7	15,124	0.03%
2021/06/17	0.2	34.80	0	0.00	34.90	0.2	15,116	0.00%
2021/06/16	0	0.00	6	34.68	34.78	-6	15,232	-0.04%
2021/06/15	6.3	34.58	0	0.00	34.65	6.3	15,274	0.04%
2021/06/11	4	34.58	0	0.00	34.55	4	15,354	0.03%
2021/06/10	0.1	34.49	0	0.00	34.60	0.1	15,462	0.00%
2021/06/09	3	34.45	0.2	34.56	34.45	2.8	15,529	0.02%
2021/06/08	0.1	34.70	0	0.00	34.65	0.1	15,624	0.00%
2021/06/07	0	0.00	5	34.67	34.72	-5	15,739	-0.03%
2021/06/04	3.5	34.77	0	0.00	34.77	3.5	15,681	0.02%
2021/06/03	0	0.00	8	35.10	34.95	-8	15,696	-0.05%
2021/06/02	3	34.97	0	0.00	34.96	3	15,809	0.02%
2021/06/01	4	34.83	0	0.00	35.06	4	15,858	0.03%
2021/05/31	4.2	34.57	1	34.68	34.75	3.2	15,721	0.02%
2021/05/28	2.1	34.51	1	34.55	34.55	1.1	15,754	0.01%
2021/05/27	2.1	34.15	0	0.00	34.28	2.1	15,767	0.01%
2021/05/26	0	0.00	8	34.33	34.32	-8	15,811	-0.05%
2021/05/25	3	34.30	12	34.25	34.34	-9	15,861	-0.06%
2021/05/24	2	34.05	6	33.99	34.05	-4	15,943	-0.03%
2021/05/21	18	34.07	40	34.30	34.00	-22	15,870	-0.14%
2021/05/20	14.1	33.94	2	33.86	33.86	12.1	15,950	0.08%
2021/05/19	14	34.00	3	34.10	34.10	11	15,867	0.07%
2021/05/18	3.5	33.86	15	33.86	34.01	-11.5	15,921	-0.07%
2021/05/17	41.4	32.81	6	32.69	32.75	35.4	15,879	0.22%
2021/05/14	5.3	33.85	5	33.73	33.65	0.3	14,792	0.00%
2021/05/13	6	33.34	1	33.51	33.40	5	14,460	0.03%
2021/05/12	15.3	33.52	28	33.40	33.50	-12.7	13,679	-0.09%
2021/05/11	29.6	35.21	5.1	35.32	34.70	24.5	12,332	0.20%
2021/05/10	0	0.00	1	35.88	35.88	-1	11,676	-0.01%
2021/05/07	0.1	35.67	1	35.58	35.72	-0.9	11,778	-0.01%
2021/05/06	1	35.54	2	35.40	35.30	-1	11,877	-0.01%
2021/05/05	2	35.24	3	35.34	35.35	-1	11,916	-0.01%
2021/05/04	9	35.14	9.5	35.07	35.30	-0.5	11,516	0.00%
2021/05/03	5.5	36.01	8	36.08	35.91	-2.5	11,089	-0.02%
2021/04/29	7	35.93	1	36.09	36.12	6	11,039	0.05%
2021/04/28	2	35.93	0	0.00	35.98	2	11,127	0.02%
2021/04/27	10	35.93	0	0.00	35.98	10	11,379	0.09%
2021/04/26	1	35.81	1.2	35.84	35.99	-0.2	11,527	0.00%
2021/04/23	1.1	35.15	0	0.00	35.30	1.1	11,671	0.01%
2021/04/22	3.1	35.36	6	35.42	35.40	-2.9	11,800	-0.02%
2021/04/21	2	35.39	3	35.33	35.53	-1	12,099	-0.01%
2021/04/20	0	0.00	2	35.39	35.33	-2	12,400	-0.02%
2021/04/19	1	35.17	5	35.16	35.20	-4	12,466	-0.03%
2021/04/16	2	34.90	5.2	34.87	34.94	-3.2	12,623	-0.03%
2021/04/15	0	0.00	8	34.49	34.50	-8	12,665	-0.06%
2021/04/14	6.3	34.27	3	34.06	34.35	3.3	13,099	0.03%
2021/04/13	2	34.59	1	34.68	34.47	1	13,191	0.01%
2021/04/12	4.1	34.70	8	34.70	34.69	-3.9	13,479	-0.03%
2021/04/09	1	34.67	0	0.00	34.70	1	13,634	0.01%
2021/04/08	1	34.70	0	0.00	34.75	1	13,861	0.01%
2021/04/07	1	34.72	0	0.00	34.71	1	13,924	0.01%
2021/04/06	1.6	34.79	0.6	34.95	34.74	0.9	13,991	0.01%
2021/04/01	12	34.59	2	34.61	34.61	10	14,051	0.07%
2021/03/31	7	34.69	1	34.73	34.63	6	14,126	0.04%
2021/03/30	1	34.57	1	34.40	34.60	0	13,963	0.00%
2021/03/29	0	0.00	3	34.18	34.34	-3	14,041	-0.02%
2021/03/26	1	33.77	4	33.78	33.80	-3	14,091	-0.02%
2021/03/25	4.2	33.57	1	33.66	33.66	3.2	14,089	0.02%
2021/03/24	8.1	33.61	6	33.64	33.65	2.1	14,064	0.01%
2021/03/23	2	33.61	10.1	33.66	33.66	-8.1	14,047	-0.06%
2021/03/22	2.1	33.58	3	33.58	33.60	-0.9	14,115	-0.01%
2021/03/19	9.1	33.51	0	0.00	33.60	9.1	14,304	0.06%
2021/03/18	0	0.00	1	33.24	33.53	-1	14,273	-0.01%
2021/03/17	2	32.98	14	32.98	32.95	-12	14,394	-0.08%
2021/03/16	0.1	32.98	1	32.92	32.99	-0.9	14,595	-0.01%
2021/03/15	0	0.00	12	32.70	32.74	-12	14,896	-0.08%
2021/03/12	1	32.43	2	32.42	32.43	-1	15,119	-0.01%
2021/03/11	0	0.00	4	32.29	32.33	-4	15,393	-0.03%
2021/03/10	10	32.11	5	32.09	32.10	5	15,574	0.03%
2021/03/09	1	31.99	0	0.00	32.00	1	15,641	0.01%
2021/03/08	1	31.91	0	0.00	32.00	1	15,766	0.01%
2021/03/05	1	31.57	0	0.00	31.80	1	15,693	0.01%
2021/03/04	2	31.82	1	31.78	31.80	1	15,709	0.01%
2021/03/03	6	31.81	0	0.00	31.93	6	15,785	0.04%
2021/03/02	2	32.01	1	32.00	31.90	1	15,732	0.01%
2021/02/26	3.2	31.88	10	31.89	31.90	-6.8	15,774	-0.04%
2021/02/25	0.1	32.00	3	31.94	32.01	-2.9	15,760	-0.02%
2021/02/24	2	31.81	4	31.91	31.80	-2	15,763	-0.01%
2021/02/23	0	0.00	11.4	31.65	31.80	-11.4	15,634	-0.07%
2021/02/22	5	31.37	17	31.37	31.50	-12	15,506	-0.08%
2021/02/19	0	0.00	8	31.02	31.12	-8	15,365	-0.05%
2021/02/18	2.2	31.09	0	0.00	31.13	2.2	15,500	0.01%
2021/02/17	0	0.00	16	30.98	31.00	-16	15,543	-0.10%
2021/02/05	8	30.55	1	30.57	30.55	7	15,356	0.05%
2021/02/04	1	30.47	0	0.00	30.51	1	15,473	0.01%
2021/02/03	3	30.51	1	30.50	30.51	2	15,563	0.01%
2021/02/02	0	0.00	1	30.42	30.50	-1	15,854	-0.01%
2021/02/01	2	30.15	0	0.00	30.25	2	16,075	0.01%
2021/01/29	2	30.28	1	30.73	30.26	1	16,246	0.01%
2021/01/28	2	30.62	11.5	30.71	30.72	-9.5	16,201	-0.06%
2021/01/27	0	0.00	11.2	30.96	30.95	-11.2	16,259	-0.07%
2021/01/26	2.1	30.64	0	0.00	30.68	2.1	16,164	0.01%
2021/01/25	5	30.60	0	0.00	30.83	5	16,491	0.03%
2021/01/22	1	30.35	1.2	30.45	30.53	-0.2	16,841	0.00%
2021/01/21	1	30.26	0	0.00	30.30	1	17,518	0.01%
2021/01/20	3	30.34	4	30.31	30.25	-1	19,146	-0.01%
2021/01/19	1	30.68	2	30.72	30.74	-1	19,403	-0.01%
2021/01/18	3.1	30.48	5	30.37	30.61	-1.9	19,634	-0.01%
2021/01/15	2	30.86	1	30.99	30.79	1	19,548	0.01%
2021/01/14	4	30.88	7	30.90	30.92	-3	19,520	-0.02%
2021/01/13	0.4	30.65	11.2	30.64	30.69	-10.8	19,429	-0.06%
2021/01/12	3	30.37	1	30.48	30.35	2	19,254	0.01%
2021/01/11	6	30.55	0	0.00	30.61	6	19,281	0.03%
2021/01/08	0	0.00	6	30.38	30.46	-6	19,283	-0.03%
2021/01/07	2	30.15	14	30.16	30.22	-12	19,236	-0.06%
2021/01/06	7	30.03	6	30.14	30.00	1	18,861	0.01%
2021/01/05	3	29.98	24	30.00	30.02	-21	18,702	-0.11%
2021/01/04	3	29.92	1	29.96	29.94	2	18,639	0.01%
2020/12/31	0	0.00	56	29.82	29.95	-56	18,552	-0.30%
2020/12/30	1	29.70	100	29.74	29.78	-99	18,338	-0.54%
2020/12/29	5	29.68	1	29.67	29.67	4	18,326	0.02%
2020/12/28	2.5	29.65	2	29.71	29.75	0.5	18,329	0.00%
2020/12/24	3.2	29.48	2	29.53	29.48	1.2	18,085	0.01%
2020/12/23	2	29.37	4	29.39	29.42	-2	18,156	-0.01%
2020/12/22	1	29.52	87	29.54	29.43	-86	18,606	-0.46%
2020/12/21	1.4	29.45	2	29.57	29.60	-0.6	19,258	0.00%
2020/12/18	1	29.60	0	0.00	29.61	1	19,328	0.01%
2020/12/17	2.4	29.63	1	29.60	29.66	1.4	19,561	0.01%
2020/12/16	11	29.62	4	29.69	29.80	7	19,561	0.04%
2020/12/15	3.3	29.60	1	29.58	29.51	2.3	19,488	0.01%
2020/12/14	3	29.82	0	0.00	29.82	3	19,302	0.02%
2020/12/11	7.2	29.75	4	29.77	29.81	3.2	19,359	0.02%
2020/12/10	6.2	29.95	10.7	29.95	29.94	-4.6	19,265	-0.02%
2020/12/09	1.1	30.09	25	30.11	30.14	-23.9	19,097	-0.13%
2020/12/08	1	29.86	30	29.92	29.90	-29	18,695	-0.16%
2020/12/07	1	29.74	3.3	29.81	29.85	-2.3	18,414	-0.01%
2020/12/04	2	29.54	21	29.60	29.68	-19	18,251	-0.10%
2020/12/03	3.1	29.50	1	29.50	29.45	2.1	18,137	0.01%
2020/12/02	2	29.37	0	0.00	29.44	2	18,138	0.01%
2020/12/01	2	29.32	3.3	29.35	29.35	-1.3	18,131	-0.01%
2020/11/30	5	29.40	1	29.41	29.35	4	18,213	0.02%
2020/11/27	0	0.00	2	29.27	29.32	-2	18,098	-0.01%
2020/11/26	1	29.15	4	29.12	29.15	-3	18,010	-0.02%
2020/11/25	6	29.09	3	29.01	29.01	3	18,006	0.02%
2020/11/24	13	29.15	1	29.12	29.11	12	17,904	0.07%
2020/11/23	0	0.00	1	29.15	29.14	-1	17,841	-0.01%
2020/11/20	14	28.86	3	28.86	28.88	11	17,893	0.06%
2020/11/19	22	28.87	12	28.86	28.86	10	18,118	0.06%
2020/11/18	13	28.87	1	28.90	28.90	12	18,250	0.07%
2020/11/17	12	28.83	5	28.84	28.81	7	18,455	0.04%
2020/11/16	11.2	28.79	5	28.76	28.80	6.2	19,178	0.03%
2020/11/13	13.2	28.49	0	0.00	28.53	13.2	18,963	0.07%
2020/11/12	11	28.45	2	28.45	28.40	9	18,920	0.05%
2020/11/11	13.4	28.46	0	0.00	28.50	13.4	18,920	0.07%
2020/11/10	15.3	28.30	1	28.48	28.29	14.3	18,893	0.08%
2020/11/09	16	28.39	6	28.44	28.40	10	18,592	0.05%
2020/11/06	14	28.20	0	0.00	28.19	14	18,420	0.08%
2020/11/05	2.2	28.11	0	0.00	28.12	2.2	18,259	0.01%
2020/11/04	11	28.00	1	28.03	28.05	10	18,240	0.05%
2020/11/03	13.5	27.98	2	27.92	28.01	11.5	18,058	0.06%
2020/11/02	8.6	27.69	0	0.00	27.72	8.6	17,951	0.05%
2020/10/30	10.6	27.85	0	0.00	27.80	10.6	17,737	0.06%
2020/10/29	20	27.96	0	0.00	27.98	20	17,214	0.12%
2020/10/28	44.2	28.29	1	28.40	28.19	43.2	16,451	0.26%
2020/10/27	2	29.62	2	29.64	29.69	0	14,985	0.00%
2020/10/26	0	0.00	3	29.71	29.69	-3	14,571	-0.02%
2020/10/23	1	29.60	0	0.00	29.63	1	14,243	0.01%
2020/10/22	0.2	29.65	0	0.00	29.59	0.2	14,252	0.00%
2020/10/21	4	29.60	0.2	29.67	29.59	3.8	14,117	0.03%
2020/10/20	0.8	29.69	0	0.00	29.64	0.8	13,965	0.01%
2020/10/19	10.6	29.64	0	0.00	29.64	10.6	14,347	0.07%
2020/10/16	6.2	29.59	0	0.00	29.56	6.2	14,557	0.04%
2020/10/15	5.2	29.66	0	0.00	29.69	5.2	14,581	0.04%
2020/10/13	12.4	29.66	0	0.00	29.71	12.4	14,504	0.09%
2020/10/12	4.1	29.76	2	29.85	29.74	2.1	14,442	0.01%
2020/10/08	1	29.74	0	0.00	29.76	1	14,174	0.01%
2020/10/07	3	29.61	0	0.00	29.65	3	14,166	0.02%
2020/10/06	5	29.63	1	29.61	29.68	4	14,217	0.03%
2020/10/05	2	29.42	0	0.00	29.45	2	14,385	0.01%
2020/09/30	0.1	29.53	0	0.00	29.48	0.1	14,532	0.00%
2020/09/29	2.1	29.50	0	0.00	29.40	2.1	15,005	0.01%
2020/09/28	1.1	29.34	2	29.31	29.38	-0.9	15,348	-0.01%
2020/09/25	7	28.94	2	29.05	28.90	5	15,839	0.03%
2020/09/24	21.3	29.17	2	29.42	29.06	19.3	15,657	0.12%
2020/09/23	2.1	29.64	0	0.00	29.70	2.1	15,278	0.01%
2020/09/22	6.1	29.75	2	29.80	29.80	4.1	15,424	0.03%
2020/09/18	0.1	30.24	0	0.00	30.20	0.1	15,272	0.00%
2020/09/15	0	0.00	25.5	30.06	30.10	-25.5	15,251	-0.17%
2020/09/14	2.1	29.89	2	29.99	29.98	0.1	15,378	0.00%
2020/09/11	6	29.77	0	0.00	29.75	6	15,516	0.04%
2020/09/10	0	0.00	4	29.87	29.85	-4	15,677	-0.03%
2020/09/09	10	29.60	1	29.85	29.85	9	15,903	0.06%
2020/09/08	9	29.88	17	29.91	29.97	-8	15,932	-0.05%
2020/09/07	15	30.05	1	29.96	29.96	14	16,173	0.09%
2020/09/04	1	30.01	0	0.00	30.09	1	16,345	0.01%
2020/09/03	0	0.00	1	30.31	30.25	-1	16,346	-0.01%
2020/09/02	0	0.00	1	30.15	30.14	-1	16,374	-0.01%
2020/09/01	2	30.09	7	30.01	30.06	-5	16,665	-0.03%
2020/08/31	9.2	30.20	0	0.00	30.16	9.2	16,971	0.05%
2020/08/28	11	30.17	2	30.18	30.24	9	17,226	0.05%
2020/08/27	3	30.41	0	0.00	30.33	3	17,715	0.02%
2020/08/26	0.2	30.44	0	0.00	30.43	0.2	17,808	0.00%
2020/08/25	1	30.39	1.8	30.45	30.44	-0.8	17,900	0.00%
2020/08/24	2	30.05	2	30.15	30.14	0	17,717	0.00%
2020/08/21	5	30.02	4	30.03	30.11	1	17,747	0.01%
2020/08/20	70	29.76	56	29.78	29.79	14	17,584	0.08%
2020/08/19	2	30.93	1	30.77	30.77	1	17,106	0.01%
2020/08/18	1	30.83	0	0.00	30.90	1	17,222	0.01%
2020/08/17	0	0.00	25	30.95	30.96	-25	17,405	-0.14%
2020/08/14	4	30.61	4	30.56	30.63	0	17,515	0.00%
2020/08/13	0	0.00	21	30.33	30.32	-21	17,551	-0.12%
2020/08/11	10	30.48	0	0.00	30.35	10	17,800	0.06%
2020/08/10	0	0.00	3	30.57	30.60	-3	17,852	-0.02%
2020/08/07	2.1	30.66	10	30.66	30.65	-7.9	17,963	-0.04%
2020/08/06	6.1	30.79	1	30.69	30.70	5.1	18,123	0.03%
2020/08/05	1	30.42	0	0.00	30.62	1	18,150	0.01%
2020/08/04	1.1	30.02	4	30.05	30.17	-2.9	18,066	-0.02%
2020/08/03	0	0.00	6	30.01	30.01	-6	18,203	-0.03%
2020/07/31	0	0.00	3	30.08	30.24	-3	18,362	-0.02%
2020/07/30	2	29.90	1	29.84	29.99	1	18,199	0.01%
2020/07/29	2	29.65	2	29.64	29.62	0	18,290	0.00%
2020/07/28	5	29.48	5	29.69	29.46	0	18,589	0.00%
2020/07/27	3	29.91	4	29.84	29.84	-1	18,958	-0.01%
2020/07/24	11	29.95	7	29.89	29.85	4	19,177	0.02%
2020/07/23	2	30.12	33	30.11	30.17	-31	19,226	-0.16%
2020/07/22	6	29.95	6	29.94	29.97	0	19,001	0.00%
2020/07/21	1.1	29.83	0	0.00	29.84	1.1	18,618	0.01%
2020/07/20	13.1	29.45	7.3	29.49	29.55	5.8	18,471	0.03%
2020/07/17	14	29.65	0	0.00	29.59	14	18,517	0.08%
2020/07/16	0	0.00	12	29.64	29.63	-12	18,912	-0.06%
2020/07/15	0.1	29.56	3	29.60	29.53	-2.9	19,020	-0.02%
2020/07/14	1.3	29.60	21	29.64	29.58	-19.7	19,474	-0.10%
2020/07/13	2	29.67	7	29.66	29.65	-5	19,664	-0.03%
2020/07/10	1.1	29.42	11	29.60	29.52	-9.9	20,111	-0.05%
2020/07/09	1	29.90	21	29.85	29.74	-20	20,149	-0.10%
2020/07/08	3.1	29.64	4	29.74	29.72	-0.9	20,104	0.00%
2020/07/07	1	29.86	14	29.52	29.43	-13	19,758	-0.07%
2020/07/06	3.1	29.79	3	29.76	29.83	0.1	19,831	0.00%
2020/07/02	3	29.06	17	28.99	29.09	-14	19,919	-0.07%
2020/07/01	10	28.75	1	28.84	28.79	9	19,835	0.05%
2020/06/30	1	28.54	0	0.00	28.56	1	19,720	0.01%
2020/06/29	5	28.43	14	28.46	28.51	-9	19,944	-0.05%
2020/06/24	61	28.56	25	28.56	28.54	36	20,125	0.18%
2020/06/23	4	28.52	7	28.52	28.54	-3	20,752	-0.01%
2020/06/22	6.1	28.54	6	28.48	28.48	0.1	21,173	0.00%
2020/06/19	40	28.59	2	28.59	28.56	38	21,935	0.17%
2020/06/18	0	0.00	11	28.48	28.55	-11	22,217	-0.05%
2020/06/17	22	28.43	7	28.50	28.46	15	22,778	0.07%
2020/06/16	9	28.36	21	28.41	28.45	-12	23,966	-0.05%
2020/06/15	4.1	28.29	7	28.24	28.13	-2.9	25,896	-0.01%
2020/06/12	15.1	28.04	20	27.92	28.29	-4.9	26,870	-0.02%
2020/06/11	17.1	28.62	15	28.81	28.43	2.1	28,066	0.01%
2020/06/10	4	28.89	28	28.87	28.86	-24	29,208	-0.08%
2020/06/09	6.1	28.84	16	28.88	28.84	-9.9	31,585	-0.03%
2020/06/08	5.1	28.88	13	28.90	28.88	-7.9	33,932	-0.02%
2020/06/05	15	28.82	13	28.79	28.80	2	34,209	0.01%
2020/06/04	0	0.00	24	28.61	28.67	-24	34,954	-0.07%
2020/06/03	4	28.44	37	28.47	28.48	-33	36,194	-0.09%
2020/06/02	0	0.00	10	28.19	28.17	-10	36,074	-0.03%
2020/06/01	5	28.02	0	0.00	28.05	5	36,099	0.01%
2020/05/29	0.1	27.87	2	27.79	27.86	-1.9	36,125	-0.01%
2020/05/28	9	27.96	4	28.04	27.90	5	36,417	0.01%
2020/05/27	0	0.00	2	27.88	27.85	-2	36,930	-0.01%
2020/05/26	2	27.71	5	27.81	27.82	-3	37,686	-0.01%
2020/05/25	14	27.26	6	27.40	27.50	8	37,769	0.02%
2020/05/22	6.1	27.54	0.2	27.51	27.45	5.9	37,724	0.02%
2020/05/21	1	27.64	0	0.00	27.63	1	37,673	0.00%
2020/05/20	0	0.00	5	27.45	27.48	-5	37,414	-0.01%
2020/05/19	1	27.45	5	27.42	27.43	-4	37,371	-0.01%
2020/05/18	10	27.23	0	0.00	27.25	10	37,373	0.03%
2020/05/14	7	27.54	4	27.61	27.48	3	37,309	0.01%
2020/05/13	4	27.72	1.7	27.76	27.75	2.3	37,221	0.01%
2020/05/12	3	27.54	2	27.58	27.55	1	37,202	0.00%
2020/05/11	10	27.67	1	27.72	27.66	9	37,225	0.02%
2020/05/08	5	27.51	1	27.65	27.50	4	37,125	0.01%
2020/05/07	2	27.45	11	27.45	27.40	-9	37,179	-0.02%
2020/05/06	4	27.37	7	27.30	27.32	-3	37,098	-0.01%
2020/05/05	2	27.25	4	27.39	27.33	-2	37,146	-0.01%
2020/05/04	14	27.01	14	27.02	27.09	0	37,105	0.00%
2020/04/30	0.1	27.46	21	27.35	27.46	-20.9	36,925	-0.06%
2020/04/29	6	27.10	13	27.04	27.07	-7	37,079	-0.02%
2020/04/28	11	26.90	5	26.90	26.91	6	37,392	0.02%
2020/04/27	3	26.64	3	26.75	26.79	0	39,171	0.00%
2020/04/24	1	26.35	0	0.00	26.33	1	38,889	0.00%
2020/04/23	5	26.32	0	0.00	26.34	5	38,981	0.01%
2020/04/22	22	25.92	21	26.07	26.23	1	38,900	0.00%
2020/04/21	30.1	26.16	12	26.41	26.10	18.1	38,703	0.05%
2020/04/20	3	26.47	1	26.45	26.60	2	38,276	0.01%
2020/04/17	1.5	26.72	14	26.66	26.50	-12.5	38,143	-0.03%
2020/04/16	5	26.41	10	26.34	26.44	-5	37,641	-0.01%
2020/04/15	5	26.42	10	26.39	26.47	-5	37,489	-0.01%
2020/04/14	17	25.92	8	26.02	26.05	9	37,155	0.02%
2020/04/13	1	25.70	0	0.00	25.68	1	37,244	0.00%
2020/04/10	4	25.66	0	0.00	25.73	4	37,181	0.01%
2020/04/09	12	25.79	7	25.84	25.65	5	37,221	0.01%
2020/04/08	8	25.47	55	25.56	25.77	-47	36,867	-0.13%
2020/04/07	0	0.00	57	25.19	25.22	-57	36,353	-0.16%
2020/04/06	11	24.59	44	24.70	24.84	-33	36,110	-0.09%
2020/04/01	8	24.54	2	24.49	24.52	6	35,797	0.02%
2020/03/31	13	24.50	7	24.49	24.49	6	35,582	0.02%
2020/03/30	14.3	24.26	63	24.00	24.32	-48.7	35,350	-0.14%
2020/03/27	31	24.61	21	24.63	24.35	10	35,016	0.03%
2020/03/26	13	24.04	74	24.04	24.26	-61	34,321	-0.18%
2020/03/25	34	24.20	68	24.24	24.09	-34	33,888	-0.10%
2020/03/24	54	23.31	38	23.44	23.38	16	33,068	0.05%
2020/03/23	100	22.60	17	22.62	22.49	83	32,600	0.25%
2020/03/20	37	22.91	22	23.22	23.28	15	31,861	0.05%
2020/03/19	53	22.00	20	22.17	21.85	33	30,566	0.11%
2020/03/18	50.1	23.56	23.3	23.40	23.29	26.8	28,445	0.09%
2020/03/17	49.2	23.75	3	23.78	23.67	46.2	27,264	0.17%
2020/03/16	26	24.60	11	24.68	24.41	15	25,639	0.06%
2020/03/13	111	24.23	45	24.73	25.29	66	24,153	0.27%	大買/
2020/03/12	121	26.03	15	25.94	25.93	106	21,637	0.49%	大買/鉅額交易
2020/03/11	33	27.05	11	27.30	26.97	22	19,241	0.11%
2020/03/10	67	26.85	17	27.02	27.25	50	18,794	0.27%
2020/03/09	99	27.30	17	27.43	27.25	82	17,707	0.46%
2020/03/06	11	27.85	5	27.95	27.88	6	16,214	0.04%
2020/03/05	6.1	28.02	17	28.04	28.10	-10.9	16,065	-0.07%
2020/03/04	32	27.80	8	27.82	27.86	24	16,235	0.15%
2020/03/03	31	28.01	15	28.06	27.93	16	15,926	0.10%
2020/03/02	16	27.53	1	27.85	27.75	15	15,541	0.10%
2020/02/27	38	28.00	0	0.00	27.90	38	14,821	0.26%
2020/02/26	26	28.38	8	28.35	28.30	18	13,985	0.13%
2020/02/25	12	28.65	2	28.57	28.67	10	13,480	0.07%
2020/02/24	13	28.61	0	0.00	28.70	13	13,484	0.10%
2020/02/20	5	28.90	8	28.90	28.93	-3	13,388	-0.02%
2020/02/19	1	28.95	5	28.93	28.96	-4	13,416	-0.03%
2020/02/18	1	28.85	6	28.83	28.80	-5	13,342	-0.04%
2020/02/17	3	28.73	16	28.73	28.80	-13	13,204	-0.10%
2020/02/14	1	28.78	0	0.00	28.79	1	13,043	0.01%
2020/02/13	3	28.67	0	0.00	28.64	3	12,980	0.02%
2020/02/12	4	28.52	8	28.49	28.56	-4	13,444	-0.03%
2020/02/11	9	28.28	6	28.27	28.34	3	13,351	0.02%
2020/02/10	6	28.04	3	28.10	28.14	3	13,445	0.02%
2020/02/07	5	28.29	10	28.24	28.23	-5	13,453	-0.04%
2020/02/06	2	28.23	31	28.36	28.44	-29	13,474	-0.22%
2020/02/05	23.6	28.08	13	28.13	28.08	10.6	13,426	0.08%
2020/02/04	2.7	28.04	8	27.86	28.12	-5.3	13,381	-0.04%
2020/02/03	34	27.10	29	27.44	27.74	5	13,397	0.04%
2020/01/31	26	27.81	7	27.88	27.92	19	12,821	0.15%
2020/01/30	56	27.78	2	27.63	27.70	54	12,492	0.43%
2020/01/20	21	29.20	0	0.00	29.19	21	10,664	0.20%
2020/01/16	1	29.10	10	29.10	29.10	-9	11,189	-0.08%
2020/01/15	0	0.00	10	29.06	29.01	-10	12,641	-0.08%
2020/01/14	0	0.00	31	29.01	29.02	-31	13,051	-0.24%
2020/01/13	24	28.78	0	0.00	28.84	24	13,473	0.18%
2020/01/10	23	28.72	13	28.69	28.69	10	13,569	0.07%
2020/01/09	0	0.00	41	28.74	28.70	-41	13,606	-0.30%
2020/01/08	4	28.37	5	28.55	28.50	-1	13,583	-0.01%
2020/01/07	11	28.59	8	28.67	28.69	3	13,478	0.02%
2020/01/06	22	29.00	0	0.00	28.96	22	13,221	0.17%
2020/01/03	1	29.20	30	29.17	29.18	-29	13,373	-0.22%
2020/01/02	6	29.09	0	0.00	29.09	6	13,410	0.04%
2019/12/31	0	0.00	2	29.00	28.97	-2	13,889	-0.01%
2019/12/30	8	29.00	1	29.00	29.00	7	13,762	0.05%
2019/12/27	3	28.91	0	0.00	28.90	3	13,551	0.02%
2019/12/25	4	28.83	0	0.00	28.83	4	13,511	0.03%
2019/12/24	6	28.73	0	0.00	28.74	6	13,535	0.04%
2019/12/23	4	28.72	2	28.76	28.72	2	13,547	0.01%
2019/12/20	8	28.74	0	0.00	28.80	8	13,527	0.06%
2019/12/19	5	28.67	3	28.69	28.69	2	13,545	0.01%
2019/12/18	1	28.77	7	28.75	28.77	-6	13,651	-0.04%
2019/12/17	2	28.64	4	28.68	28.71	-2	13,549	-0.01%
2019/12/16	7	28.56	9	28.57	28.57	-2	13,469	-0.01%
2019/12/13	0	0.00	10	28.40	28.37	-10	13,377	-0.07%
2019/12/12	2	28.29	8	28.30	28.31	-6	13,384	-0.04%
2019/12/11	3	28.21	0	0.00	28.21	3	13,328	0.02%
2019/12/09	5	28.22	0	0.00	28.21	5	13,528	0.04%
2019/12/06	13	28.15	2	28.16	28.13	11	13,516	0.08%
2019/12/05	2	28.03	7	28.02	28.03	-5	13,450	-0.04%
2019/12/04	1	27.82	6	27.89	27.88	-5	13,511	-0.04%
2019/12/03	3	27.88	2	27.84	27.92	1	13,692	0.01%
2019/12/02	4	27.59	2	27.64	27.65	2	13,797	0.01%
2019/11/29	15	27.82	0	0.00	27.75	15	13,635	0.11%
2019/11/27	8	28.04	0	0.00	28.04	8	13,666	0.06%
2019/11/25	3	28.01	7	28.03	27.99	-4	13,586	-0.03%
2019/11/22	1	28.01	10	28.00	28.01	-9	13,516	-0.07%
2019/11/21	2	27.86	8	27.86	28.00	-6	13,703	-0.04%
2019/11/20	3	28.08	1	28.12	28.09	2	13,558	0.01%
2019/11/18	2	28.02	6	28.03	28.05	-4	13,457	-0.03%
2019/11/15	28	27.85	6	27.94	27.88	22	13,347	0.16%
2019/11/14	36	27.81	1	27.81	27.83	35	13,300	0.26%
2019/11/13	0	0.00	27	27.73	27.79	-27	13,284	-0.20%
2019/11/12	2	27.70	28	27.70	27.74	-26	13,309	-0.20%
2019/11/11	31	27.55	0	0.00	27.50	31	13,273	0.23%
2019/11/08	5	27.83	45	27.91	27.88	-40	12,640	-0.32%
2019/11/07	34	27.84	4	27.80	27.80	30	12,608	0.24%
2019/11/06	27	27.88	35	27.97	27.93	-8	12,524	-0.06%
2019/11/05	5	28.02	22	27.98	28.03	-17	12,445	-0.14%
2019/11/04	14	27.79	1	27.83	27.84	13	12,571	0.10%
2019/11/01	7	27.52	0	0.00	27.63	7	12,668	0.06%
2019/10/31	17	27.64	0	0.00	27.58	17	12,802	0.13%
2019/10/30	12	27.63	0	0.00	27.65	12	12,593	0.10%
2019/10/29	47	27.58	1	27.77	27.62	46	12,476	0.37%
2019/10/28	16	27.69	0	0.00	27.70	16	12,149	0.13%
2019/10/25	4	27.61	2	27.61	27.60	2	11,944	0.02%
2019/10/24	14	27.63	1	27.62	27.65	13	11,625	0.11%
2019/10/23	27	27.48	1	27.48	27.54	26	11,355	0.23%
2019/10/22	7	28.99	0	0.00	29.03	7	9,885	0.07%
2019/10/21	18	28.92	14	28.95	28.95	4	9,478	0.04%
2019/10/18	2	28.81	10	28.89	28.82	-8	8,991	-0.09%
2019/10/17	8	28.56	5	28.64	28.70	3	8,831	0.03%
2019/10/16	0	0.00	20	28.49	28.51	-20	8,735	-0.23%
2019/10/14	6	28.55	3	28.53	28.52	3	8,593	0.03%
2019/10/09	3	28.30	1	28.31	28.28	2	8,581	0.02%
2019/10/08	16	28.44	4	28.49	28.44	12	8,493	0.14%
2019/10/07	33	28.41	16	28.45	28.42	17	8,511	0.20%
2019/10/04	25	28.13	0	0.00	28.14	25	7,917	0.32%
2019/09/27	1	27.92	5	27.91	27.88	-4	7,986	-0.05%
2019/09/26	0	0.00	10	28.20	28.15	-10	7,928	-0.13%
2019/09/25	0	0.00	1	28.18	28.20	-1	7,983	-0.01%
2019/09/24	0	0.00	10	28.33	28.33	-10	8,100	-0.12%
2019/09/23	0	0.00	11	28.00	28.12	-11	8,000	-0.14%
2019/09/18	2	28.05	3	28.05	28.05	-1	7,862	-0.01%
2019/09/16	21	27.97	11	27.97	27.94	10	7,809	0.13%
2019/09/12	2	27.95	14	28.01	27.92	-12	7,861	-0.15%
2019/09/11	1	27.80	3	27.90	27.81	-2	7,833	-0.03%
2019/09/10	0	0.00	0.5	27.77	27.74	-0.5	7,725	-0.01%
2019/09/06	1	27.82	4	27.89	27.83	-3	7,701	-0.04%
2019/09/05	0	0.00	1	27.78	27.71	-1	7,572	-0.01%
2019/09/04	0	0.00	6	27.50	27.54	-6	7,409	-0.08%
2019/09/03	0	0.00	1	27.47	27.40	-1	7,314	-0.01%
2019/09/02	0	0.00	1	27.44	27.44	-1	7,237	-0.01%
2019/08/30	1	27.28	2	27.31	27.25	-1	7,220	-0.01%
2019/08/29	0	0.00	2	26.98	27.00	-2	7,036	-0.03%
2019/08/28	3	26.97	2	26.97	26.97	1	7,116	0.01%
2019/08/27	11	26.99	4	26.91	26.96	7	7,234	0.10%
2019/08/26	2	26.90	16	26.88	26.88	-14	7,350	-0.19%
2019/08/22	3	27.07	0	0.00	27.02	3	7,477	0.04%
2019/08/21	1	27.05	0	0.00	27.05	1	7,546	0.01%
2019/08/19	12	26.99	0	0.00	27.03	12	8,017	0.15%
2019/08/14	1	26.96	1	26.96	26.93	0	8,821	0.00%
2019/08/12	0	0.00	2	26.88	26.90	-2	9,379	-0.02%
2019/08/08	5	26.54	0	0.00	26.56	5	9,580	0.05%
2019/08/07	9	26.42	0	0.00	26.43	9	9,640	0.09%
2019/08/06	4	26.04	1	26.25	26.52	3	9,836	0.03%
2019/08/05	16	26.65	0	0.00	26.60	16	9,910	0.16%
2019/08/02	13	26.86	1	26.80	26.85	12	9,881	0.12%
2019/08/01	2	27.06	0	0.00	27.10	2	9,867	0.02%
2019/07/31	1	27.24	0	0.00	27.20	1	9,844	0.01%
2019/07/30	3	27.29	1	27.28	27.29	2	9,832	0.02%
2019/07/29	0	0.00	2	27.35	27.37	-2	9,985	-0.02%
2019/07/26	2	27.40	0	27.44	27.40	2	10,002	0.02%
2019/07/25	0	0.00	10	27.40	27.47	-10	9,973	-0.10%
2019/07/24	0	0.00	4	27.35	27.28	-4	9,839	-0.04%
2019/07/19	2	27.14	0	0.00	27.06	2	9,632	0.02%
2019/07/18	2	27.10	0.5	27.11	27.06	1.5	9,668	0.02%
2019/07/17	0	0.00	1	27.15	27.14	-1	9,614	-0.01%
2019/07/16	2	27.27	0	0.00	27.26	2	9,616	0.02%
2019/07/15	0.5	27.24	1	27.20	27.21	-0.5	9,580	-0.01%
2019/07/12	5	27.16	12	27.22	27.16	-7	9,519	-0.07%
2019/07/11	0	0.00	8	27.14	27.11	-8	9,417	-0.08%
2019/07/10	5	26.89	0	0.00	26.95	5	9,359	0.05%
2019/07/09	0	0.00	1	26.86	26.87	-1	9,354	-0.01%
2019/07/08	1	26.90	0	0.00	26.96	1	9,386	0.01%
2019/07/05	0	0.00	1	27.01	26.99	-1	9,410	-0.01%
2019/07/03	2	26.82	0	0.00	26.78	2	9,587	0.02%
2019/07/02	0	0.00	14	26.97	26.96	-14	9,637	-0.15%
2019/06/21	0	0.00	2	26.51	26.52	-2	9,504	-0.02%
2019/06/14	2	25.97	0	0.00	25.99	2	9,618	0.02%
2019/06/12	0	0.00	1	26.10	26.10	-1	9,561	-0.01%
2019/06/11	1	26.04	2	26.07	26.04	-1	9,520	-0.01%
2019/06/10	1	25.88	3	25.96	25.99	-2	9,429	-0.02%
2019/06/05	8.5	25.86	1	25.98	25.81	7.5	9,293	0.08%
2019/06/04	2	25.76	1	25.90	25.76	1	9,308	0.01%
2019/06/03	2	25.65	0	0.00	25.84	2	9,261	0.02%
2019/05/31	2	25.91	13	25.66	25.94	-11	9,166	-0.12%
2019/05/30	2	25.56	0	0.00	25.58	2	9,109	0.02%
2019/05/29	12	25.36	0	0.00	25.39	12	9,105	0.13%
2019/05/28	1	25.42	0	0.00	25.50	1	9,002	0.01%
2019/05/27	11	25.39	10	25.51	25.45	1	9,012	0.01%
2019/05/24	12	25.42	0	0.00	25.44	12	8,978	0.13%
2019/05/23	6	25.44	0	0.00	25.44	6	8,938	0.07%
2019/05/22	1	25.79	1	25.86	25.79	0	8,554	0.00%
2019/05/21	7	25.76	0	0.00	25.76	7	8,558	0.08%
2019/05/20	20	25.62	11	25.70	25.70	9	8,317	0.11%
2019/05/17	8	25.79	0	0.00	25.70	8	8,142	0.10%
2019/05/16	5	25.99	0	0.00	25.92	5	7,872	0.06%
2019/05/15	2	26.21	10	26.10	26.18	-8	7,697	-0.10%
2019/05/14	13	25.85	0	0.00	26.07	13	7,656	0.17%
2019/05/13	11	26.16	0	0.00	26.09	11	7,409	0.15%
2019/05/10	15	26.50	0	0.00	26.55	15	7,083	0.21%
2019/05/09	5	26.82	0	0.00	26.74	5	6,862	0.07%
2019/05/07	2	27.22	0	0.00	27.26	2	6,768	0.03%
2019/04/29	1	27.30	0	0.00	27.35	1	6,855	0.01%
2019/04/26	0	0.00	1	27.50	27.52	-1	6,893	-0.01%
2019/04/23	10	27.30	0	0.00	27.36	10	6,843	0.15%
2019/04/22	2	27.43	2	27.40	27.41	0	6,833	0.00%
2019/04/18	1	27.14	0	0.00	27.14	1	6,739	0.01%
2019/04/17	1	27.47	0	0.00	27.44	1	6,701	0.01%
2019/04/16	0	0.00	2	27.13	27.25	-2	6,569	-0.03%
2019/04/15	2	26.95	0	0.00	26.99	2	6,395	0.03%
2019/04/12	1	26.78	0	0.00	26.76	1	6,639	0.02%
2019/04/10	11	26.98	0	0.00	26.97	11	6,895	0.16%
2019/04/09	2	27.03	4	27.00	27.02	-2	6,835	-0.03%
2019/04/03	0	0.00	6	26.73	26.73	-6	6,721	-0.09%
2019/03/29	0	0.00	1	26.38	26.40	-1	6,645	-0.02%
2019/03/27	0	0.00	3	26.28	26.28	-3	6,599	-0.05%
2019/03/26	0	0.00	1	26.26	26.25	-1	6,586	-0.02%
2019/03/21	0	0.00	7	26.35	26.37	-7	6,637	-0.11%
2019/03/20	0	0.00	3	26.19	26.20	-3	6,477	-0.05%
2019/03/18	0	0.00	9	26.10	26.13	-9	6,282	-0.14%
2019/03/15	1	25.98	0	0.00	25.91	1	6,315	0.02%
2019/03/14	0	0.00	1	25.99	25.91	-1	6,297	-0.02%
2019/03/08	1	25.77	0	0.00	25.84	1	6,486	0.02%
2019/03/05	1	26.00	0	0.00	26.00	1	6,424	0.02%
2019/03/04	0	0.00	3	25.97	26.12	-3	6,359	-0.05%
2019/02/26	1	26.20	1	26.19	26.18	0	6,134	0.00%
2019/02/25	1	26.10	0	0.00	26.13	1	6,036	0.02%
2019/02/22	0	0.00	3	25.88	25.90	-3	5,846	-0.05%
2019/02/21	0	0.00	2	25.80	25.84	-2	5,647	-0.04%
2019/02/20	0	0.00	7	25.71	25.74	-7	5,522	-0.13%
2019/02/18	0	0.00	4	25.57	25.52	-4	5,339	-0.07%
2019/02/15	1	25.42	0	0.00	25.39	1	5,279	0.02%
2019/02/12	1	25.18	4	25.12	25.26	-3	5,100	-0.06%
2019/01/28	0	0.00	7	25.05	25.01	-7	4,903	-0.14%
2019/01/25	1	24.88	1	24.86	24.90	0	4,787	0.00%
2019/01/22	5	24.47	0	0.00	24.50	5	4,706	0.11%
2019/01/15	0	0.00	1	24.16	24.13	-1	6,020	-0.02%
2019/01/09	0	0.00	1	24.00	24.05	-1	6,401	-0.02%
2019/01/07	0	0.00	2	23.68	23.73	-2	6,725	-0.03%
2019/01/04	2	23.25	0	0.00	23.40	2	7,051	0.03%
2019/01/03	7	23.61	0	0.00	23.59	7	7,909	0.09%
2019/01/02	2	23.83	0	0.00	23.83	2	8,005	0.02%
2018/12/28	3	23.94	0	0.00	23.94	3	8,282	0.04%
2018/12/27	0	0.00	1	24.00	23.91	-1	8,621	-0.01%
2018/12/25	8	23.95	0	0.00	23.97	8	8,686	0.09%
2018/12/22	0	0.00	1	24.15	24.17	-1	8,472	-0.01%
2018/12/18	6	24.05	0	0.00	24.03	6	8,463	0.07%
2018/12/14	1	24.22	0	0.00	24.31	1	8,178	0.01%
2018/12/13	1	24.39	0	0.00	24.39	1	8,152	0.01%
2018/12/12	0	0.00	1	24.29	24.32	-1	8,220	-0.01%
2018/12/11	0	0.00	1	24.14	24.18	-1	8,275	-0.01%
2018/12/10	3	24.07	0	0.00	24.07	3	8,351	0.04%
2018/12/07	2	24.21	0	0.00	24.28	2	8,234	0.02%
2018/12/06	2	24.13	0	0.00	24.19	2	8,290	0.02%
2018/12/05	15	24.60	0	0.00	24.60	15	8,209	0.18%
2018/12/03	0	0.00	1	24.89	24.89	-1	8,500	-0.01%
2018/11/30	0	0.00	1	24.50	24.46	-1	8,381	-0.01%
2018/11/29	6	24.41	1	24.40	24.38	5	8,342	0.06%
2018/11/28	0	0.00	2	24.17	24.27	-2	8,290	-0.02%
2018/11/23	3	23.94	0	0.00	23.94	3	8,256	0.04%
2018/11/22	1	23.97	0	0.00	23.98	1	8,224	0.01%
2018/11/21	2	23.92	0	0.00	24.14	2	8,179	0.02%
2018/11/20	1	24.25	0	0.00	24.17	1	8,126	0.01%
2018/11/19	2	24.38	1	24.40	24.40	1	8,079	0.01%
2018/11/14	1	24.10	0	0.00	24.15	1	8,020	0.01%
2018/11/07	1	24.20	4	24.20	24.21	-3	7,823	-0.04%
2018/11/06	2	24.09	0	0.00	24.08	2	7,809	0.03%
2018/11/05	2	24.09	0	0.00	24.18	2	7,756	0.03%
2018/11/02	0	0.00	3	24.17	24.18	-3	7,715	-0.04%
2018/11/01	3	24.10	1	24.02	24.08	2	7,680	0.03%
2018/10/29	2	23.34	0	0.00	23.34	2	7,528	0.03%
2018/10/26	5	23.45	2	23.60	23.43	3	7,385	0.04%
2018/10/25	1	23.57	0	0.00	23.59	1	7,185	0.01%
2018/10/24	4	24.13	1	23.97	24.12	3	6,901	0.04%
2018/10/23	6	24.11	1	24.30	24.13	5	6,812	0.07%
2018/10/22	2	25.80	6	25.77	25.81	-4	6,360	-0.06%
2018/10/19	4	25.45	0	0.00	25.55	4	6,251	0.06%
2018/10/18	3	25.45	0	0.00	25.54	3	6,234	0.05%
2018/10/17	10	25.59	2	25.65	25.51	8	6,223	0.13%
2018/10/16	3	25.25	0	0.00	25.39	3	6,122	0.05%
2018/10/15	4	25.17	0	0.00	25.18	4	5,996	0.07%
2018/10/12	5	24.93	0	0.00	25.26	5	5,746	0.09%
2018/10/11	31	25.03	0	0.00	24.91	31	5,427	0.57%
2018/10/09	5	26.25	0	0.00	26.34	5	4,295	0.12%
2018/10/08	5	26.39	0	0.00	26.70	5	3,944	0.13%
2018/10/05	6	26.60	0	0.00	26.43	6	3,543	0.17%
2018/10/04	4	26.72	0	0.00	26.78	4	3,174	0.13%
2018/10/03	2	26.91	0	0.00	26.97	2	3,010	0.07%
2018/10/01	1	27.37	0	0.00	27.32	1	2,885	0.03%
2018/09/19	6	27.39	0	0.00	27.41	6	3,246	0.18%
2018/09/14	2	27.41	0	0.00	27.40	2	3,392	0.06%
2018/09/12	2	26.65	0	0.00	26.74	2	3,327	0.06%
2018/09/11	1	26.64	0	0.00	26.78	1	3,265	0.03%
2018/09/10	9	26.77	0	0.00	26.67	9	3,260	0.28%
2018/09/07	2	27.13	0	0.00	27.19	2	3,011	0.07%
2018/08/28	0	0.00	2	27.50	27.56	-2	3,165	-0.06%
2018/08/22	0	0.00	1	27.25	27.29	-1	3,407	-0.03%
2018/08/17	0	0.00	1	27.14	27.12	-1	3,491	-0.03%
2018/08/15	2	27.13	0	0.00	27.10	2	3,502	0.06%
2018/08/14	1	27.21	0	0.00	27.38	1	3,522	0.03%
2018/08/07	1	27.47	40	27.44	27.45	-39	3,745	-1.04%
2018/08/06	0	0.00	1	27.41	27.43	-1	3,772	-0.03%
2018/08/03	0	0.00	2	27.17	27.18	-2	3,769	-0.05%
2018/08/02	0	0.00	1	27.12	27.00	-1	3,725	-0.03%
2018/08/01	0	0.00	2	27.27	27.28	-2	3,656	-0.05%
2018/07/30	12	27.03	5	27.01	27.04	7	3,552	0.20%
2018/07/27	0	0.00	10	26.86	26.89	-10	3,450	-0.29%
2018/07/26	0	0.00	7	26.59	26.59	-7	3,256	-0.21%
2018/07/25	0	0.00	1	26.50	26.47	-1	3,187	-0.03%
2018/07/24	0	0.00	4	26.37	26.42	-4	3,117	-0.13%
2018/07/18	0	0.00	4	26.22	26.21	-4	3,264	-0.12%
2018/07/12	0	0.00	45	25.59	25.61	-45	3,133	-1.44%
2018/07/09	1	25.38	2	25.49	25.60	-1	3,152	-0.03%
2018/07/06	2	25.29	0	0.00	25.30	2	3,128	0.06%
2018/07/05	20	25.35	0	0.00	25.31	20	3,045	0.66%
2018/07/02	25	25.63	0	0.00	25.61	25	2,896	0.86%
2018/06/29	0	0.00	2	25.51	25.66	-2	2,877	-0.07%
2018/06/28	3	25.40	0	0.00	25.40	3	2,842	0.11%
2018/06/27	5	25.66	0	0.00	25.64	5	2,725	0.18%
2018/06/25	4	25.81	0	0.00	25.78	4	2,557	0.16%
2018/06/22	1	25.89	1	25.91	26.00	0	2,434	0.00%
2018/06/20	1	26.04	0	0.00	26.10	1	2,418	0.04%
2018/06/19	2	26.00	0	0.00	26.20	2	2,416	0.08%
2018/06/15	1	26.27	0	0.00	26.32	1	2,356	0.04%
2018/06/13	1	26.59	0	0.00	26.56	1	2,335	0.04%
2018/06/06	0	0.00	1	26.70	26.79	-1	2,205	-0.05%
2018/06/05	0	0.00	2	26.65	26.61	-2	2,104	-0.10%
2018/05/30	1	26.03	0	0.00	26.01	1	1,931	0.05%
2018/05/25	2	26.36	0	0.00	26.33	2	1,789	0.11%
2018/05/23	0	0.00	1	26.44	26.40	-1	1,853	-0.05%
2018/05/22	0	0.00	1	26.42	26.40	-1	1,823	-0.05%
2018/05/21	0	0.00	2	26.40	26.35	-2	1,807	-0.11%
2018/05/18	0	0.00	1	26.26	26.20	-1	1,804	-0.06%
2018/05/17	0	0.00	37	26.07	26.06	-37	1,792	-2.06%
2018/05/16	0	0.00	3	25.93	25.93	-3	1,694	-0.18%
2018/05/14	0	0.00	1	25.85	25.85	-1	1,896	-0.05%
2018/05/08	0	0.00	2	25.37	25.43	-2	1,918	-0.10%
2018/05/07	0	0.00	3	25.25	25.30	-3	1,950	-0.15%
2018/04/24	6	25.42	0	0.00	25.50	6	2,303	0.26%
2018/04/23	25	25.72	0	0.00	25.69	25	2,345	1.07%
2018/04/20	2	25.81	0	0.00	25.82	2	2,444	0.08%
2018/04/16	3	25.91	0	0.00	25.98	3	2,506	0.12%
2018/04/10	2	25.95	0	0.00	25.95	2	2,631	0.08%
2018/04/09	3	25.85	0	0.00	25.95	3	2,688	0.11%
2018/03/26	2	25.83	0	0.00	26.00	2	2,720	0.07%
2018/03/23	12	25.70	0	0.00	25.82	12	2,712	0.44%
2018/03/22	0	0.00	6	26.28	26.14	-6	2,676	-0.22%
2018/03/21	0	0.00	3	26.18	26.17	-3	2,665	-0.11%
2018/03/12	0	0.00	1	26.11	26.10	-1	2,802	-0.04%
2018/03/08	0	0.00	10	26.01	26.01	-10	3,053	-0.33%
2018/03/01	0	0.00	13	25.72	25.91	-13	3,134	-0.41%
2018/02/23	3	25.78	0	0.00	25.80	3	3,089	0.10%
2018/02/21	0	0.00	2	25.70	25.72	-2	3,099	-0.06%
2018/02/12	9	25.17	0	0.00	25.15	9	3,108	0.29%
2018/02/09	4	24.86	1	24.84	25.50	3	3,102	0.10%
2018/02/08	8	25.41	0	0.00	25.50	8	3,072	0.26%
2018/02/07	10	25.37	0	0.00	25.43	10	3,121	0.32%
2018/02/06	12	24.82	0	0.00	24.99	12	3,135	0.38%
2018/02/05	1	25.81	0	0.00	26.00	1	3,057	0.03%
2018/01/31	1	26.25	0	0.00	26.45	1	3,123	0.03%
2018/01/30	1	26.45	0	0.00	26.41	1	3,101	0.03%
2018/01/25	1	26.49	0	0.00	26.45	1	2,973	0.03%
2018/01/23	0	0.00	2	26.31	26.20	-2	2,797	-0.07%
2018/01/16	0	0.00	39	25.68	25.80	-39	2,680	-1.46%
2018/01/11	0	0.00	65	25.38	25.41	-65	2,600	-2.50%
2018/01/09	1	25.48	0	0.00	25.50	1	2,572	0.04%
2018/01/08	0	0.00	1	25.54	25.57	-1	2,554	-0.04%
2018/01/05	0	0.00	1	25.46	25.44	-1	2,548	-0.04%
2018/01/04	0	0.00	2	25.42	25.41	-2	2,536	-0.08%