玉山金 (2884)-元富-烏日券商分點個股進出

台股 » 個股 » 玉山金 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

玉山金

(2884)

可現股當沖

股價
27.10
漲跌
▼0.05
漲幅
-0.18%
成交量
11,812張
產業
上市金融類股
3162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

玉山金 (2884)籌碼相關－元富-烏日券商分點個股進出

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-烏日券商分點個股進出
元富-烏日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
2024/04/26	0.2	27.10	0	0.00	27.10	0.2	23,407	0.00%
2024/04/25	0.3	27.00	0	0.00	27.15	0.3	23,519	0.00%
2024/04/24	0.1	27.20	0	0.00	27.05	0.1	23,463	0.00%
2024/04/23	0	0.00	2	27.23	27.20	-2	23,582	-0.01%
2024/04/22	0.2	26.90	10	26.92	27.05	-9.8	23,508	-0.04%
2024/04/19	12.1	26.62	1	26.65	26.55	11.1	23,286	0.05%
2024/04/18	1	26.90	2.1	26.97	27.00	-1.1	22,782	0.00%
2024/04/17	1.1	26.44	0.5	26.50	26.50	0.6	22,603	0.00%
2024/04/16	25.1	26.52	2.1	26.58	26.30	23.1	22,238	0.10%
2024/04/15	2	27.05	0	0.00	27.05	2	21,578	0.01%
2024/04/12	6	27.05	0	0.00	27.10	6	21,487	0.03%
2024/04/11	2	27.03	1	27.15	27.25	1	21,342	0.00%
2024/04/10	10.6	27.25	0.1	27.20	27.15	10.5	21,272	0.05%
2024/04/09	1	27.10	0	0.00	27.30	1	21,201	0.00%
2024/04/08	2	27.00	0	0.00	27.15	2	21,091	0.01%
2024/04/03	5	27.10	2.8	26.95	26.90	2.2	20,964	0.01%
2024/04/02	0	27.25	1.4	27.21	27.30	-1.4	20,732	-0.01%
2024/04/01	5.7	27.25	102.1	27.35	27.35	-96.3	20,725	-0.46%	大賣/
2024/03/29	0	27.20	5.6	27.25	27.25	-5.6	20,636	-0.03%
2024/03/28	6.2	27.20	0	0.00	27.15	6.2	20,438	0.03%
2024/03/27	1	27.10	1	27.25	27.20	0	20,255	0.00%
2024/03/26	0.1	27.15	4.3	27.22	27.35	-4.1	20,157	-0.02%
2024/03/25	5.2	27.05	1	27.05	27.05	4.2	19,831	0.02%
2024/03/22	0	0.00	6	27.03	27.10	-6	19,769	-0.03%
2024/03/21	0	0.00	3.1	26.81	26.75	-3.1	19,355	-0.02%
2024/03/20	0.2	26.60	0	0.00	26.50	0.2	19,372	0.00%
2024/03/19	5.1	26.45	1	26.50	26.55	4.1	19,384	0.02%
2024/03/18	1	26.45	2.9	26.51	26.50	-1.9	19,138	-0.01%
2024/03/15	0	0.00	29.4	26.13	26.20	-29.4	18,545	-0.16%
2024/03/14	2	26.00	2	26.00	26.05	0	17,906	0.00%
2024/03/13	0	0.00	2	25.68	25.70	-2	17,429	-0.01%
2024/03/12	0	0.00	14.1	25.61	25.65	-14.1	17,248	-0.08%
2024/03/11	2	25.35	2.1	25.49	25.50	-0.1	17,255	0.00%
2024/03/08	0	25.30	27	25.30	25.30	-27	17,111	-0.16%
2024/03/07	1.8	25.33	4	25.38	25.40	-2.2	16,848	-0.01%
2024/03/06	1.2	25.35	2	25.35	25.40	-0.8	16,754	0.00%
2024/03/05	0	0.00	0.5	25.35	25.30	-0.5	17,078	0.00%
2024/03/04	0	25.35	0.1	25.35	25.35	0	17,106	0.00%
2024/03/01	0.2	25.35	1	25.35	25.35	-0.8	17,143	0.00%
2024/02/29	27.2	25.17	17.5	25.26	25.25	9.7	17,045	0.06%
2024/02/27	0.5	25.09	13	25.02	25.10	-12.6	16,349	-0.08%
2024/02/26	65.3	24.35	0	0.00	24.35	65.3	15,680	0.42%
2024/02/23	63	24.49	0	0.00	24.40	63	15,393	0.41%
2024/02/22	20.8	24.61	2	24.58	24.50	18.8	15,548	0.12%
2024/02/21	10	24.65	0	0.00	24.65	10	15,462	0.06%
2024/02/20	1.2	24.86	2	24.83	24.75	-0.8	15,474	-0.01%
2024/02/19	0.1	24.80	0	0.00	24.80	0.1	15,942	0.00%
2024/02/16	5.8	24.61	1	24.70	24.65	4.8	16,164	0.03%
2024/02/15	2.4	24.67	0.4	24.75	24.65	2	16,245	0.01%
2024/02/05	14	24.50	0	0.00	24.50	14	16,018	0.09%
2024/02/02	5.8	24.76	0	0.00	24.85	5.8	15,635	0.04%
2024/02/01	0.4	24.86	0	0.00	24.90	0.4	15,583	0.00%
2024/01/31	0	24.80	0	0.00	24.75	0	15,622	0.00%
2024/01/30	5.5	24.90	5.4	24.82	24.75	0.1	15,642	0.00%
2024/01/29	0.8	25.00	4.1	24.95	25.00	-3.3	15,754	-0.02%
2024/01/26	0.1	24.90	1	24.80	24.85	-0.9	15,870	-0.01%
2024/01/25	0.2	24.70	0	0.00	24.65	0.2	15,891	0.00%
2024/01/24	7.4	24.61	0	0.00	24.65	7.4	15,832	0.05%
2024/01/22	4.3	24.57	0	0.00	24.55	4.3	15,738	0.03%
2024/01/18	1.8	24.63	0	0.00	24.55	1.8	15,506	0.01%
2024/01/17	15	24.72	0	0.00	24.60	15	15,396	0.10%
2024/01/16	5	25.04	7	25.01	25.00	-2	15,148	-0.01%
2024/01/15	0	0.00	0.8	25.44	25.40	-0.8	14,957	-0.01%
2024/01/12	13	25.29	0	0.00	25.35	13	15,170	0.09%
2024/01/10	3	25.47	0.2	25.50	25.40	2.8	15,145	0.02%
2024/01/09	2	25.55	4	25.62	25.50	-2	15,226	-0.01%
2024/01/08	5	25.85	26	25.85	25.80	-21	15,229	-0.14%
2024/01/05	0	25.70	0	0.00	25.65	0	15,177	0.00%
2024/01/04	0	0.00	1	25.60	25.70	-1	15,318	-0.01%
2024/01/03	1	25.50	0	0.00	25.60	1	15,632	0.01%
2024/01/02	0.2	25.80	1	25.80	25.90	-0.8	15,580	-0.01%
2023/12/29	0	25.75	2.2	25.75	25.80	-2.2	15,639	-0.01%
2023/12/28	0.2	25.70	0	0.00	25.80	0.2	15,982	0.00%
2023/12/27	0.4	25.60	123	25.69	25.70	-122.6	15,958	-0.77%	大賣/鉅額交易
2023/12/26	0.1	25.45	0	0.00	25.50	0.1	15,869	0.00%
2023/12/25	0.2	25.35	0	0.00	25.35	0.2	15,844	0.00%
2023/12/22	0.3	25.35	0	25.35	25.40	0.3	15,902	0.00%
2023/12/21	0	0.00	1.9	25.27	25.40	-1.9	15,928	-0.01%
2023/12/20	0.3	25.51	1	25.40	25.40	-0.7	15,837	0.00%
2023/12/19	0.1	25.40	2	25.50	25.50	-1.9	15,759	-0.01%
2023/12/15	0.9	25.70	2.1	25.75	25.70	-1.1	16,006	-0.01%
2023/12/14	0	0.00	1	25.75	25.75	-1	15,631	-0.01%
2023/12/13	0.1	25.45	1	25.40	25.45	-0.9	15,320	-0.01%
2023/12/12	0	25.50	0	0.00	25.50	0	15,780	0.00%
2023/12/11	0.2	25.60	8.8	25.47	25.60	-8.6	15,935	-0.05%
2023/12/08	0	25.60	0	0.00	25.60	0	15,933	0.00%
2023/12/06	0	0.00	3	25.60	25.55	-3	16,053	-0.02%
2023/12/05	0.2	25.28	2	25.40	25.45	-1.8	15,903	-0.01%
2023/12/04	4	25.20	1	25.20	25.25	3	15,964	0.02%
2023/12/01	3.1	25.25	0	0.00	25.25	3.1	16,050	0.02%
2023/11/30	0	25.60	3	25.60	25.60	-3	15,938	-0.02%
2023/11/29	0	25.55	1	25.65	25.55	-1	15,390	-0.01%
2023/11/28	1.2	25.68	4	25.65	25.70	-2.8	15,247	-0.02%
2023/11/27	1.7	25.39	0	0.00	25.35	1.7	15,485	0.01%
2023/11/21	2.3	25.60	5	25.61	25.70	-2.7	15,392	-0.02%
2023/11/20	0.1	25.15	2.1	25.15	25.20	-2	15,160	-0.01%
2023/11/17	1	25.15	1	25.15	25.15	0	15,128	0.00%
2023/11/16	0	0.00	13	24.86	25.15	-13	15,028	-0.09%
2023/11/15	1.1	24.60	4.1	24.60	24.60	-3	14,492	-0.02%
2023/11/14	0	24.50	0.2	24.45	24.50	-0.2	14,218	0.00%
2023/11/13	0.2	24.55	3	24.50	24.50	-2.8	14,179	-0.02%
2023/11/10	0.1	24.50	0	0.00	24.50	0.1	14,489	0.00%
2023/11/09	0.4	24.50	0	0.00	24.45	0.4	14,577	0.00%
2023/11/08	0	24.55	0	0.00	24.55	0	14,809	0.00%
2023/11/06	0	0.00	1	24.50	24.55	-1	14,703	-0.01%
2023/11/03	2	24.35	0.1	24.35	24.35	1.9	14,523	0.01%
2023/11/02	0.5	24.20	1	24.20	24.15	-0.5	14,579	0.00%
2023/11/01	1.1	23.86	0	0.00	23.85	1.1	14,552	0.01%
2023/10/31	8.2	23.84	4	23.85	23.85	4.2	14,678	0.03%
2023/10/30	1.2	23.84	0	0.00	23.85	1.2	14,894	0.01%
2023/10/27	2.5	23.92	0	0.00	24.00	2.5	14,857	0.02%
2023/10/26	1.1	23.82	0	0.00	23.80	1.1	15,070	0.01%
2023/10/25	1.2	23.96	0	0.00	23.95	1.2	15,050	0.01%
2023/10/24	5	23.90	0	0.00	23.95	5	15,626	0.03%
2023/10/23	1.1	23.96	0.4	24.00	24.05	0.6	16,228	0.00%
2023/10/20	2	23.95	1	23.90	24.00	1	16,482	0.01%
2023/10/19	2.7	24.31	0	0.00	24.20	2.7	16,384	0.02%
2023/10/17	0	0.00	5	24.70	24.70	-5	16,772	-0.03%
2023/10/12	0	24.75	5	24.71	24.75	-5	17,048	-0.03%
2023/10/11	0.3	24.60	2.1	24.59	24.60	-1.8	17,071	-0.01%
2023/10/05	0	24.10	0	0.00	24.00	0	16,946	0.00%
2023/10/04	18.8	23.86	0	0.00	23.80	18.8	16,918	0.11%
2023/10/03	1.3	24.07	0	24.20	24.10	1.3	16,657	0.01%
2023/10/02	0	24.30	0	0.00	24.15	0	16,730	0.00%
2023/09/28	0.3	24.25	0	0.00	24.25	0.3	17,234	0.00%
2023/09/27	0.9	24.17	0	0.00	24.15	0.9	17,375	0.01%
2023/09/26	3.2	24.17	0	0.00	24.15	3.2	17,441	0.02%
2023/09/25	0	0.00	1	24.30	24.30	-1	17,418	-0.01%
2023/09/22	1	24.10	0	0.00	24.10	1	17,676	0.01%
2023/09/21	14	24.12	0	0.00	24.05	14	17,755	0.08%
2023/09/20	1.6	24.45	0	0.00	24.35	1.6	17,558	0.01%
2023/09/19	0	0.00	0.3	24.50	24.45	-0.3	17,476	0.00%
2023/09/15	6	24.46	0	0.00	24.40	6	17,710	0.03%
2023/09/14	1.2	24.71	4.1	24.72	24.80	-2.9	17,220	-0.02%
2023/09/13	0	0.00	7	24.25	24.30	-7	17,044	-0.04%
2023/09/12	3.4	24.14	2	24.18	24.25	1.4	17,281	0.01%
2023/09/11	0.2	24.30	2	24.13	24.15	-1.8	17,201	-0.01%
2023/09/08	2.1	24.20	0	0.00	24.20	2.1	17,161	0.01%
2023/09/07	5.1	24.23	0	0.00	24.20	5.1	17,201	0.03%
2023/09/06	11.1	24.36	0	0.00	24.35	11.1	17,154	0.06%
2023/09/05	2	24.50	0.9	24.65	24.50	1.1	17,051	0.01%
2023/09/04	0	0.00	5	24.60	24.60	-5	17,088	-0.03%
2023/09/01	0.5	24.62	1.3	24.65	24.55	-0.8	17,206	0.00%
2023/08/31	1.2	24.62	0	0.00	24.45	1.2	17,334	0.01%
2023/08/30	1	24.80	0.1	24.90	24.80	1	17,105	0.01%
2023/08/29	0.2	24.65	0.5	24.63	24.60	-0.3	17,267	0.00%
2023/08/28	0.6	24.60	1	24.65	24.50	-0.4	17,312	0.00%
2023/08/25	4.1	24.39	2	24.35	24.35	2.1	17,853	0.01%
2023/08/24	1	24.45	0.1	24.55	24.40	0.9	17,935	0.01%
2023/08/23	8	24.57	0	0.00	24.55	8	17,763	0.05%
2023/08/22	2	24.65	0	0.00	24.65	2	17,798	0.01%
2023/08/21	21	24.80	30	24.80	24.85	-9	17,833	-0.05%
2023/08/18	2	24.78	0	0.00	24.60	2	17,896	0.01%
2023/08/17	10	24.48	0	0.00	24.50	10	17,943	0.06%
2023/08/16	21.3	24.62	0	0.00	24.55	21.3	17,968	0.12%
2023/08/15	9.1	25.05	0	0.00	25.00	9.1	18,074	0.05%
2023/08/14	23	25.41	0	0.00	25.35	23	18,157	0.13%
2023/08/11	0	25.85	0	0.00	25.70	0	18,303	0.00%
2023/08/10	0.6	25.85	0	0.00	25.85	0.6	18,654	0.00%
2023/08/08	1	25.70	0.5	25.80	25.60	0.5	18,629	0.00%
2023/08/04	2	25.55	0	0.00	25.55	2	19,029	0.01%
2023/08/02	2.1	25.79	0	0.00	25.65	2.1	19,034	0.01%
2023/08/01	3.1	25.90	0	0.00	25.95	3.1	18,926	0.02%
2023/07/31	1.1	25.86	0	0.00	25.85	1.1	18,911	0.01%
2023/07/28	0.2	26.05	0	0.00	25.95	0.2	18,840	0.00%
2023/07/27	3.4	26.01	0	0.00	26.00	3.4	19,073	0.02%
2023/07/26	7	26.89	7.3	26.81	26.95	-0.3	18,746	0.00%
2023/07/25	0	0.00	0.1	26.45	26.55	-0.1	18,198	0.00%
2023/07/19	3	26.50	16	26.45	26.45	-13	17,536	-0.07%
2023/07/18	0	0.00	5	26.40	26.45	-5	17,454	-0.03%
2023/07/17	0	26.35	3.6	26.39	26.45	-3.5	17,439	-0.02%
2023/07/14	1	26.10	0.1	26.05	26.30	0.9	17,330	0.01%
2023/07/13	5.1	26.10	0	0.00	26.00	5.1	17,212	0.03%
2023/07/12	0.3	25.95	0	0.00	25.95	0.3	17,202	0.00%
2023/07/11	0.5	25.85	0.1	25.60	25.80	0.4	17,178	0.00%
2023/07/10	5	25.50	2.4	25.37	25.45	2.6	17,133	0.02%
2023/07/07	1	25.50	0	0.00	25.55	1	17,090	0.01%
2023/07/06	1.8	25.88	2	26.10	25.80	-0.2	17,046	0.00%
2023/07/04	0.2	26.10	0	0.00	26.05	0.2	16,516	0.00%
2023/07/03	7.2	26.20	10	26.20	26.20	-2.8	17,050	-0.02%
2023/06/30	0.5	26.08	4	25.98	26.05	-3.5	17,383	-0.02%
2023/06/29	1.4	25.99	0	0.00	25.95	1.4	17,356	0.01%
2023/06/28	1	26.15	1	26.10	26.10	0	17,343	0.00%
2023/06/27	0.4	26.20	0	26.25	26.20	0.3	17,375	0.00%
2023/06/26	2	26.28	10.4	26.40	26.35	-8.4	17,445	-0.05%
2023/06/21	0.5	26.30	10.7	26.31	26.40	-10.2	17,372	-0.06%
2023/06/20	2.2	26.17	0	0.00	26.30	2.2	17,509	0.01%
2023/06/19	0.1	26.30	3.4	26.18	26.30	-3.2	17,602	-0.02%
2023/06/16	3	26.22	4	26.30	26.20	-1	17,763	-0.01%
2023/06/15	4.2	26.20	0	0.00	26.25	4.2	17,695	0.02%
2023/06/13	11.1	26.16	2	26.30	26.30	9.1	18,799	0.05%
2023/06/12	11.5	26.21	0	0.00	26.20	11.5	18,972	0.06%
2023/06/09	2	26.53	0	0.00	26.50	2	19,209	0.01%
2023/06/08	1.2	26.51	0	0.00	26.60	1.2	19,690	0.01%
2023/06/07	0.2	26.60	5.3	26.61	26.70	-5.1	20,013	-0.03%
2023/06/06	7	26.70	3.7	26.64	26.55	3.3	20,186	0.02%
2023/06/05	2.1	26.36	58	26.30	26.35	-55.9	20,288	-0.28%
2023/06/02	2.1	26.05	5.2	26.00	26.00	-3.1	20,283	-0.02%
2023/06/01	2.1	25.85	0	0.00	25.85	2.1	20,341	0.01%
2023/05/31	0.1	25.95	1.1	25.95	25.90	-1	20,433	0.00%
2023/05/30	1.1	25.95	0.3	25.95	25.90	0.9	20,093	0.00%
2023/05/29	2.9	25.86	2.6	25.94	25.80	0.3	20,295	0.00%
2023/05/26	1.1	25.81	42.4	25.75	25.75	-41.3	21,019	-0.20%
2023/05/25	12	25.82	0	0.00	25.80	12	21,338	0.06%
2023/05/24	1	25.95	1	25.95	26.10	0	21,844	0.00%
2023/05/23	0.9	26.10	6	26.00	26.10	-5.1	24,309	-0.02%
2023/05/22	0	0.00	2	26.15	26.20	-2	24,670	-0.01%
2023/05/19	11.1	26.23	20.3	26.22	26.30	-9.2	24,822	-0.04%
2023/05/18	0.1	25.90	3	26.00	26.00	-2.9	24,535	-0.01%
2023/05/17	1	25.90	4	25.91	25.90	-3	24,518	-0.01%
2023/05/16	1.1	25.69	5	25.62	25.70	-3.9	24,504	-0.02%
2023/05/15	8.4	25.20	0.2	25.30	25.30	8.3	24,649	0.03%
2023/05/12	14.2	25.20	2	25.20	25.25	12.2	24,732	0.05%
2023/05/11	1.2	25.37	2	25.35	25.45	-0.8	24,717	0.00%
2023/05/10	2.1	25.45	9.1	25.48	25.50	-7	24,967	-0.03%
2023/05/09	5	24.97	4	24.95	25.05	1	24,612	0.00%
2023/05/08	0.4	25.00	11.2	24.96	24.95	-10.8	24,684	-0.04%
2023/05/05	2	24.90	3.2	24.95	24.95	-1.2	24,564	0.00%
2023/05/04	0.1	24.86	8	24.80	24.90	-7.9	24,734	-0.03%
2023/05/03	0	24.85	8	24.74	24.80	-8	24,849	-0.03%
2023/05/02	1.3	24.71	0	0.00	24.90	1.3	25,028	0.01%
2023/04/28	1.2	24.81	6.1	24.88	24.95	-4.9	25,602	-0.02%
2023/04/27	6.4	24.80	0	0.00	24.80	6.4	25,915	0.02%
2023/04/25	31	24.87	0	0.00	24.95	31	26,059	0.12%
2023/04/24	7	24.84	2.3	24.87	25.00	4.7	26,186	0.02%
2023/04/21	4	24.85	0	0.00	24.85	4	26,318	0.02%
2023/04/20	6	24.92	0	0.00	24.90	6	26,408	0.02%
2023/04/19	2	25.00	1	25.00	25.05	1	26,893	0.00%
2023/04/18	0	25.30	1.4	25.24	25.30	-1.4	26,824	-0.01%
2023/04/17	21.2	25.19	0	0.00	25.25	21.2	26,845	0.08%
2023/04/14	0	25.35	4	25.41	25.45	-4	26,928	-0.01%
2023/04/13	0.7	25.22	0.1	25.30	25.30	0.6	26,870	0.00%
2023/04/12	1	25.15	0	0.00	25.30	1	26,846	0.00%
2023/04/11	2.4	25.08	4	25.25	25.25	-1.6	26,870	-0.01%
2023/04/10	2.6	24.94	0	0.00	25.00	2.6	26,754	0.01%
2023/04/07	4	25.01	0	0.00	25.00	4	26,718	0.02%
2023/04/06	2.6	25.41	16.9	25.46	25.45	-14.3	26,524	-0.05%
2023/03/31	3.1	25.11	28.6	25.17	25.30	-25.5	25,953	-0.10%
2023/03/30	1.1	25.00	1	25.00	25.00	0.1	25,577	0.00%
2023/03/29	2	24.85	8	24.90	24.90	-6	25,366	-0.02%
2023/03/28	0.2	24.75	7	24.79	24.80	-6.8	25,574	-0.03%
2023/03/27	0.4	24.75	17	24.71	24.70	-16.6	25,631	-0.06%
2023/03/24	10	24.55	18.1	24.56	24.70	-8.1	25,780	-0.03%
2023/03/23	1	24.50	16.5	24.61	24.65	-15.5	25,780	-0.06%
2023/03/22	0	0.00	4	24.43	24.45	-4	25,746	-0.02%
2023/03/21	3.5	24.01	2	24.10	23.95	1.5	25,969	0.01%
2023/03/20	2	23.63	0	0.00	23.75	2	25,940	0.01%
2023/03/17	5	23.79	0	0.00	23.70	5	25,820	0.02%
2023/03/16	12	23.59	2.2	23.61	23.55	9.8	25,737	0.04%
2023/03/15	27.4	24.10	0	0.00	24.00	27.4	25,346	0.11%
2023/03/14	8.6	24.06	0	0.00	24.05	8.6	25,227	0.03%
2023/03/13	37.9	24.24	0	0.00	24.35	37.9	24,999	0.15%
2023/03/10	28.6	24.59	0.1	24.60	24.55	28.5	24,830	0.11%
2023/03/09	3	24.82	0	0.00	24.85	3	24,730	0.01%
2023/03/08	8	24.96	1.3	25.01	25.00	6.7	25,046	0.03%
2023/03/07	5	24.89	10	25.00	25.00	-5	25,186	-0.02%
2023/03/06	5.5	24.72	0	0.00	24.85	5.5	25,275	0.02%
2023/03/03	3.1	24.75	0	0.00	24.65	3.1	25,394	0.01%
2023/03/02	3	24.68	2	24.75	24.70	1	25,413	0.00%
2023/03/01	9.4	24.79	0	0.00	24.80	9.4	25,464	0.04%
2023/02/24	1.2	24.91	2.1	24.95	24.95	-0.9	25,274	0.00%
2023/02/23	14	24.93	24	24.94	24.95	-10	24,712	-0.04%
2023/02/22	12.8	24.71	0	0.00	24.90	12.8	24,520	0.05%
2023/02/21	83.8	24.66	12	24.76	24.75	71.8	24,211	0.30%
2023/02/20	1	26.00	15	25.92	26.00	-14	22,032	-0.06%
2023/02/17	11.7	25.36	7	25.41	25.40	4.7	22,020	0.02%
2023/02/16	0.3	25.18	0	0.00	25.10	0.3	22,302	0.00%
2023/02/15	22.1	25.06	6	25.10	25.05	16.1	22,859	0.07%
2023/02/14	7.1	25.31	0	0.00	25.25	7.1	22,744	0.03%
2023/02/13	0.4	25.30	3	25.05	25.20	-2.6	22,744	-0.01%
2023/02/10	0.2	24.80	1	24.70	24.70	-0.8	22,403	0.00%
2023/02/08	9.4	24.50	0	0.00	24.50	9.4	22,448	0.04%
2023/02/07	0.2	24.50	0	0.00	24.40	0.2	22,204	0.00%
2023/02/06	1	24.55	0	0.00	24.50	1	22,109	0.00%
2023/02/03	1.1	24.71	10	24.70	24.70	-8.9	21,991	-0.04%
2023/02/02	11	24.60	0	0.00	24.65	11	22,066	0.05%
2023/02/01	0.2	24.74	2	24.65	24.65	-1.8	21,983	-0.01%
2023/01/31	2.2	24.61	0	0.00	24.50	2.2	22,091	0.01%
2023/01/30	1.4	24.64	1	24.65	24.90	0.4	21,892	0.00%
2023/01/17	6.2	24.28	0	0.00	24.15	6.2	21,493	0.03%
2023/01/16	5.2	24.45	0	0.00	24.45	5.2	21,542	0.02%
2023/01/13	1	24.35	0	0.00	24.25	1	21,747	0.00%
2023/01/12	1.2	24.12	0	0.00	24.05	1.2	22,253	0.01%
2023/01/11	1.3	24.38	0	0.00	24.20	1.3	22,618	0.01%
2023/01/10	0.3	24.60	0	0.00	24.50	0.3	23,176	0.00%
2023/01/09	0	0.00	9.3	24.48	24.60	-9.3	23,482	-0.04%
2023/01/06	0.4	24.10	0	0.00	23.95	0.4	23,520	0.00%
2023/01/05	0.2	24.09	0	0.00	24.00	0.2	24,293	0.00%
2023/01/04	5.1	23.82	0	0.00	23.80	5.1	24,469	0.02%
2023/01/03	0.1	23.95	1	24.10	24.00	-0.9	24,994	0.00%
2022/12/30	0.2	24.15	0	0.00	24.05	0.2	25,089	0.00%
2022/12/29	4	23.93	1	24.00	24.10	3	25,674	0.01%
2022/12/28	0.1	24.15	0	0.00	24.05	0.1	25,844	0.00%
2022/12/26	2	24.20	0	0.00	24.15	2	26,483	0.01%
2022/12/23	1	24.05	0	0.00	24.10	1	26,908	0.00%
2022/12/22	0	0.00	2	24.30	24.35	-2	27,330	-0.01%
2022/12/20	14.1	23.98	0	0.00	24.00	14.1	27,990	0.05%
2022/12/19	3	24.08	0	0.00	24.30	3	28,030	0.01%
2022/12/16	3.1	24.33	0	0.00	24.25	3.1	28,079	0.01%
2022/12/15	0.2	24.73	0	0.00	24.60	0.2	28,313	0.00%
2022/12/14	0	24.65	4	24.65	24.65	-4	28,358	-0.01%
2022/12/13	3	24.38	0	0.00	24.20	3	28,309	0.01%
2022/12/12	4.4	24.44	0	0.00	24.55	4.4	27,953	0.02%
2022/12/09	1	24.65	0	0.00	24.65	1	28,309	0.00%
2022/12/08	0	0.00	4	24.44	24.65	-4	28,421	-0.01%
2022/12/07	2	24.40	0.1	24.40	24.40	2	28,384	0.01%
2022/12/06	0.7	24.25	0	0.00	24.20	0.7	28,176	0.00%
2022/12/05	2	24.40	0	0.00	24.25	2	28,230	0.01%
2022/12/02	4.2	24.25	0	0.00	24.15	4.2	28,164	0.01%
2022/12/01	3	24.60	0	0.00	24.60	3	28,065	0.01%
2022/11/30	3.2	24.68	1	24.80	24.80	2.2	27,907	0.01%
2022/11/29	3	24.25	0	0.00	24.50	3	27,597	0.01%
2022/11/28	2.3	23.87	3	23.87	24.10	-0.7	27,285	0.00%
2022/11/25	2.2	24.05	1	23.95	24.15	1.2	27,359	0.00%
2022/11/24	0	0.00	4	24.20	24.25	-4	27,342	-0.01%
2022/11/23	10	24.00	0.1	24.05	24.00	9.9	27,320	0.04%
2022/11/21	3.2	23.58	1	23.60	23.75	2.2	27,053	0.01%
2022/11/18	6	23.54	0	0.00	23.70	6	26,863	0.02%
2022/11/17	3.7	23.69	0.1	23.75	23.75	3.6	26,730	0.01%
2022/11/16	7.5	24.00	10	23.90	24.00	-2.5	26,587	-0.01%
2022/11/15	0.3	24.26	5	24.20	24.20	-4.7	26,305	-0.02%
2022/11/14	6.3	23.95	0	0.00	24.05	6.3	25,900	0.02%
2022/11/11	10.3	23.64	7	23.90	24.00	3.3	25,449	0.01%
2022/11/10	5.4	23.23	0	0.00	23.20	5.4	24,852	0.02%
2022/11/09	2	23.38	0	0.00	23.45	2	24,785	0.01%
2022/11/08	8	23.45	0	0.00	23.50	8	24,490	0.03%
2022/11/07	7.4	23.41	0	0.00	23.50	7.4	24,427	0.03%
2022/11/04	4	22.94	0	0.00	23.05	4	24,457	0.02%
2022/11/02	0.1	23.35	1	23.25	23.25	-0.9	24,583	0.00%
2022/11/01	5.3	23.36	0	0.00	23.40	5.3	24,560	0.02%
2022/10/31	1	23.30	12	23.43	23.20	-11	24,549	-0.04%
2022/10/28	4.1	23.07	2	23.13	23.15	2.1	24,458	0.01%
2022/10/27	13	23.22	0	0.00	23.10	13	24,668	0.05%
2022/10/26	8	23.26	0	0.00	23.20	8	24,592	0.03%
2022/10/25	4.1	22.65	3	22.80	22.80	1.1	24,368	0.00%
2022/10/24	16.3	23.01	0	0.00	22.85	16.3	24,346	0.07%
2022/10/21	0	0.00	1	23.10	22.95	-1	24,367	0.00%
2022/10/20	10.7	22.17	19	22.38	22.55	-8.3	24,420	-0.03%
2022/10/19	7.8	22.68	2	22.80	22.50	5.8	24,148	0.02%
2022/10/18	14.3	22.89	2.1	23.00	23.00	12.2	24,006	0.05%
2022/10/17	7.3	23.08	7	23.09	23.10	0.3	23,675	0.00%
2022/10/14	30	23.62	0	0.00	23.55	30	23,619	0.13%
2022/10/13	13.3	23.76	10	23.75	23.75	3.3	23,349	0.01%
2022/10/12	2.2	24.45	0	0.00	24.60	2.2	22,797	0.01%
2022/10/11	11.1	24.73	0.3	24.55	24.40	10.9	22,867	0.05%
2022/10/07	0	25.45	0	0.00	25.30	0	22,305	0.00%
2022/10/06	4.4	25.24	1.3	25.34	25.45	3.1	22,453	0.01%
2022/10/05	14.4	25.30	0	0.00	25.25	14.4	22,312	0.06%
2022/10/04	15.1	25.37	0	25.50	25.30	15.1	22,603	0.07%
2022/10/03	17.5	25.52	0	0.00	25.35	17.5	23,041	0.08%
2022/09/30	2.1	25.78	0	0.00	25.75	2.1	22,887	0.01%
2022/09/29	3.3	26.03	0	0.00	26.10	3.3	22,759	0.01%
2022/09/28	9.1	26.16	10	26.15	26.10	-0.9	22,658	0.00%
2022/09/27	17	26.20	0	0.00	26.15	17	22,376	0.08%
2022/09/26	2.2	26.46	0	0.00	26.35	2.2	22,217	0.01%
2022/09/23	2	26.80	0	0.00	26.75	2	22,276	0.01%
2022/09/22	8.3	26.82	0	0.00	26.80	8.3	22,245	0.04%
2022/09/21	8	27.29	3	27.30	27.30	5	21,945	0.02%
2022/09/20	2.2	27.39	5	27.38	27.40	-2.8	21,898	-0.01%
2022/09/16	2	27.35	0	0.00	27.40	2	21,998	0.01%
2022/09/15	0.2	27.63	0	0.00	27.55	0.2	21,723	0.00%
2022/09/14	5	27.45	0	0.00	27.40	5	21,826	0.02%
2022/09/13	0	27.85	2	27.93	27.75	-2	21,825	-0.01%
2022/09/12	0.9	27.80	3	27.65	27.75	-2.1	21,909	-0.01%
2022/09/08	0	27.65	0.1	27.50	27.50	-0.1	22,215	0.00%
2022/09/07	4	27.36	1	27.45	27.30	3	22,493	0.01%
2022/09/06	5.9	27.79	2.1	27.85	27.80	3.7	22,502	0.02%
2022/09/05	10.8	27.54	0	0.00	27.55	10.8	22,607	0.05%
2022/09/02	0.4	27.75	1	27.70	27.60	-0.6	22,677	0.00%
2022/09/01	4	27.70	0	0.00	27.65	4	22,680	0.02%
2022/08/31	2	28.08	3	27.85	28.20	-1	22,507	0.00%
2022/08/30	0	27.90	1	27.80	27.65	-1	22,279	0.00%
2022/08/29	2	27.58	0	0.00	27.70	2	22,262	0.01%
2022/08/26	0.1	28.05	0	0.00	28.00	0.1	22,205	0.00%
2022/08/25	0	0.00	5	27.94	27.80	-5	22,389	-0.02%
2022/08/24	0.1	27.75	0	0.00	27.65	0.1	22,660	0.00%
2022/08/23	6.1	27.57	0	0.00	27.55	6.1	23,486	0.03%
2022/08/22	1.2	27.80	0	0.00	27.80	1.2	23,625	0.01%
2022/08/19	0.5	28.15	0	0.00	28.05	0.5	23,772	0.00%
2022/08/18	5	28.06	0	0.00	28.05	5	24,571	0.02%
2022/08/17	4	28.19	0	0.00	28.25	4	24,592	0.02%
2022/08/16	3.2	28.23	0	0.00	28.30	3.2	24,579	0.01%
2022/08/15	4	28.35	0	0.00	28.35	4	24,915	0.02%
2022/08/12	5.3	28.31	0	0.00	28.45	5.3	25,136	0.02%
2022/08/11	0.5	28.65	2.5	28.48	28.50	-2	25,489	-0.01%
2022/08/10	1.1	27.94	1	28.20	28.15	0.1	25,919	0.00%
2022/08/09	0	0.00	1	28.05	28.10	-1	26,201	0.00%
2022/08/05	1	27.55	0	0.00	27.55	1	26,864	0.00%
2022/08/04	0.2	27.35	0	0.00	27.30	0.2	27,340	0.00%
2022/08/03	1	27.00	0	0.00	27.20	1	27,583	0.00%
2022/08/02	4.7	27.25	0	0.00	27.35	4.7	28,013	0.02%
2022/08/01	2.4	27.40	0	0.00	27.20	2.4	28,162	0.01%
2022/07/29	10.1	27.50	0	0.00	27.50	10.1	28,435	0.04%
2022/07/28	47	27.45	6	27.48	27.65	41	28,289	0.14%
2022/07/27	6.2	29.15	0	0.00	29.35	6.2	28,025	0.02%
2022/07/26	5.1	29.23	44	29.13	29.20	-38.9	27,904	-0.14%
2022/07/25	0	0.00	4	29.15	29.15	-4	27,790	-0.01%
2022/07/22	1.1	28.61	5	28.76	29.05	-3.9	27,909	-0.01%
2022/07/21	0	0.00	12	28.33	28.45	-12	27,922	-0.04%
2022/07/20	3.4	28.07	1	27.95	27.85	2.4	27,933	0.01%
2022/07/19	1	27.70	2	27.85	27.85	-1	27,927	0.00%
2022/07/18	0.2	28.08	1	27.80	28.00	-0.8	28,027	0.00%
2022/07/14	1	27.10	0	0.00	27.40	1	27,967	0.00%
2022/07/12	1.1	26.56	1	26.65	26.50	0.1	28,125	0.00%
2022/07/11	38.9	27.19	8	27.22	27.05	30.9	27,990	0.11%
2022/07/08	5	28.35	0	0.00	28.30	5	28,352	0.02%
2022/07/07	34	28.47	0	0.00	28.60	34	28,510	0.12%
2022/07/06	4.6	28.73	0	0.00	28.60	4.6	28,719	0.02%
2022/07/05	0	0.00	1	29.35	29.05	-1	29,133	0.00%
2022/07/04	50.2	29.00	0	0.00	28.95	50.2	29,590	0.17%
2022/07/01	2.5	28.92	8	29.08	29.10	-5.5	30,456	-0.02%
2022/06/29	0	0.00	2	29.68	29.40	-2	30,565	-0.01%
2022/06/28	0.1	29.75	3	29.78	29.70	-2.9	30,665	-0.01%
2022/06/27	1	29.90	5.1	29.90	29.70	-4.1	30,904	-0.01%
2022/06/24	0	0.00	7	29.70	29.65	-7	31,025	-0.02%
2022/06/23	1	29.20	8.2	29.37	29.40	-7.2	31,097	-0.02%
2022/06/22	11	28.88	1	28.90	28.95	10	30,976	0.03%
2022/06/21	5	29.55	0	0.00	29.50	5	30,840	0.02%
2022/06/20	1	29.45	1	29.55	29.00	0	30,838	0.00%
2022/06/17	1	28.90	1	29.15	29.10	0	30,830	0.00%
2022/06/16	0.2	29.55	0	0.00	29.50	0.2	30,482	0.00%
2022/06/15	1	29.05	0	0.00	29.15	1	30,603	0.00%
2022/06/14	0.2	29.45	3	29.35	29.45	-2.8	30,745	-0.01%
2022/06/13	8.2	28.88	1	28.90	28.90	7.2	30,810	0.02%
2022/06/10	0.1	29.30	1	28.85	29.15	-0.9	30,665	0.00%
2022/06/09	1	29.20	0	0.00	29.15	1	30,719	0.00%
2022/06/06	0.8	29.70	0	0.00	29.60	0.8	31,008	0.00%
2022/06/02	1	29.50	0	0.00	29.55	1	31,306	0.00%
2022/06/01	0.3	30.00	0.3	30.00	29.80	0	31,558	0.00%
2022/05/31	0.1	30.40	1	29.90	30.60	-0.9	31,353	0.00%
2022/05/30	0.1	30.10	1.1	29.65	30.05	-1	30,566	0.00%
2022/05/27	0	0.00	5	29.33	29.40	-5	30,477	-0.02%
2022/05/26	16.8	28.82	0	0.00	28.80	16.8	30,519	0.06%
2022/05/24	1	29.40	0	0.00	29.45	1	30,635	0.00%
2022/05/23	1.2	29.67	7.5	29.52	29.45	-6.4	30,589	-0.02%
2022/05/20	0.1	28.90	0	0.00	28.90	0.1	30,556	0.00%
2022/05/19	43.1	28.67	2	28.78	28.75	41.1	30,358	0.14%
2022/05/18	0	0.00	1	29.40	29.60	-1	29,968	0.00%
2022/05/17	4.5	28.75	0	0.00	28.60	4.5	29,719	0.01%
2022/05/16	1.5	29.06	0	0.00	29.10	1.5	29,628	0.01%
2022/05/13	2	28.95	4	29.68	29.45	-2	29,513	-0.01%
2022/05/12	2.8	29.64	0	0.00	29.50	2.8	29,045	0.01%
2022/05/11	10.2	30.31	0	0.00	30.65	10.2	28,676	0.04%
2022/05/10	7.1	30.14	1	30.40	30.35	6.1	28,560	0.02%
2022/05/09	1.1	31.07	3	30.92	30.70	-1.9	28,178	-0.01%
2022/05/06	5.2	31.63	0	0.00	31.80	5.2	28,159	0.02%
2022/05/05	0.1	32.20	0	0.00	32.10	0.1	28,325	0.00%
2022/05/04	4	32.43	0	0.00	32.40	4	28,119	0.01%
2022/05/03	1.3	32.94	0	0.00	32.70	1.3	28,203	0.00%
2022/04/29	0	33.85	2.3	33.55	33.85	-2.3	27,989	-0.01%
2022/04/28	0.1	33.30	3.1	33.38	33.30	-3	27,975	-0.01%
2022/04/27	2.2	33.11	9	32.96	33.20	-6.9	27,580	-0.02%
2022/04/26	15	33.11	1	33.00	33.45	14	27,301	0.05%
2022/04/25	3.2	32.39	1	32.60	32.45	2.2	26,959	0.01%
2022/04/21	1	32.10	0	0.00	32.20	1	26,673	0.00%
2022/04/20	1	31.90	5	31.99	32.50	-4	26,892	-0.01%
2022/04/19	8	32.34	1	32.50	32.15	7	26,908	0.03%
2022/04/18	0.2	32.54	15	32.16	32.20	-14.8	26,963	-0.05%
2022/04/15	3	33.37	4.5	33.31	33.30	-1.5	26,415	-0.01%
2022/04/14	7.2	33.99	15.2	34.67	33.35	-8	26,342	-0.03%
2022/04/13	0.1	35.15	2	35.18	35.25	-1.9	25,645	-0.01%
2022/04/12	4.4	34.93	1	35.00	35.15	3.4	25,441	0.01%
2022/04/11	3.3	35.01	0	0.00	35.35	3.3	25,024	0.01%
2022/04/08	3.4	33.99	6	34.14	34.85	-2.6	24,284	-0.01%
2022/04/07	1	34.15	0	0.00	33.75	1	23,842	0.00%
2022/04/06	0.4	34.05	22.8	33.73	34.05	-22.3	22,977	-0.10%
2022/04/01	0.3	33.05	9	32.98	33.00	-8.7	22,610	-0.04%
2022/03/31	0	0.00	0.1	33.10	33.05	-0.1	22,363	0.00%
2022/03/30	1	32.85	0	0.00	32.85	1	22,078	0.00%
2022/03/29	4	32.25	5	32.50	32.30	-1	21,769	0.00%
2022/03/28	1.5	31.74	0	0.00	32.10	1.5	21,517	0.01%
2022/03/25	0	0.00	1.2	31.72	31.80	-1.2	21,349	-0.01%
2022/03/24	4	31.68	4.1	31.75	31.80	0	21,255	0.00%
2022/03/23	0.2	31.65	1.1	31.55	31.70	-1	21,237	0.00%
2022/03/22	0.3	31.33	2	31.28	31.40	-1.7	20,979	-0.01%
2022/03/21	5	31.15	5	31.21	31.15	0	20,700	0.00%
2022/03/18	0.5	31.05	0.5	31.05	31.05	0	20,610	0.00%
2022/03/17	3.2	31.05	1.3	30.98	30.90	1.9	20,246	0.01%
2022/03/16	2.2	30.50	12.1	30.39	30.50	-10	19,838	-0.05%
2022/03/15	0.2	30.05	0	0.00	30.10	0.2	19,599	0.00%
2022/03/14	0.1	29.95	0	0.00	30.05	0.1	19,488	0.00%
2022/03/11	2.5	29.86	11.1	29.90	29.95	-8.5	19,522	-0.04%
2022/03/10	2.5	29.58	1	29.75	29.90	1.5	19,461	0.01%
2022/03/09	1.1	28.95	2	29.10	28.80	-0.9	19,237	0.00%
2022/03/08	12	28.90	4	28.90	28.95	8	19,069	0.04%
2022/03/07	2.4	29.07	1	29.05	29.20	1.4	18,755	0.01%
2022/03/03	3.5	29.95	7	29.87	29.95	-3.5	18,961	-0.02%
2022/03/02	0.2	29.95	0	0.00	29.90	0.2	19,008	0.00%
2022/03/01	0.6	29.92	1	29.65	29.80	-0.4	18,859	0.00%
2022/02/25	2.7	29.21	0	0.00	29.45	2.7	19,000	0.01%
2022/02/24	14.6	29.51	1	29.30	29.60	13.6	18,467	0.07%
2022/02/23	4	30.01	0	0.00	30.00	4	18,052	0.02%
2022/02/22	14.1	29.90	4	29.80	30.00	10.1	18,132	0.06%
2022/02/21	4	30.15	0	0.00	30.20	4	17,846	0.02%
2022/02/18	7	30.42	0	0.00	30.35	7	17,825	0.04%
2022/02/17	2.1	30.50	1	30.60	30.50	1.1	17,913	0.01%
2022/02/16	1.2	30.64	2.1	30.55	30.65	-1	17,857	-0.01%
2022/02/15	5	30.30	0	0.00	30.25	5	17,736	0.03%
2022/02/14	2.5	30.21	7	30.20	30.35	-4.5	18,057	-0.02%
2022/02/11	0.4	30.30	0	0.00	30.40	0.4	18,304	0.00%
2022/02/10	0.2	30.30	0.2	30.25	30.30	0	18,248	0.00%
2022/02/09	6	30.25	16.2	30.26	30.35	-10.2	18,159	-0.06%
2022/02/08	5	29.90	5	30.06	30.10	0	17,802	0.00%
2022/02/07	5	29.75	9.1	29.89	29.95	-4	17,460	-0.02%
2022/01/26	0.2	29.00	0	0.00	29.00	0.2	16,923	0.00%
2022/01/25	3	28.50	4	28.70	28.85	-1	16,852	-0.01%
2022/01/24	8	28.38	1.8	28.69	28.85	6.2	16,611	0.04%
2022/01/21	2	28.70	4	28.85	28.85	-2	16,652	-0.01%
2022/01/20	0	0.00	1	29.00	28.95	-1	16,580	-0.01%
2022/01/19	1.2	29.03	3	29.00	29.00	-1.9	16,539	-0.01%
2022/01/18	3	29.30	2	29.40	29.20	1	16,580	0.01%
2022/01/17	1.3	29.13	2.4	29.19	29.20	-1.1	16,515	-0.01%
2022/01/14	8.3	29.41	2	29.50	29.50	6.3	16,375	0.04%
2022/01/13	1.4	29.52	1.5	29.50	29.90	-0.1	16,353	0.00%
2022/01/12	2	29.28	7.5	29.26	29.40	-5.5	16,038	-0.03%
2022/01/11	1.2	29.29	2.1	29.00	29.30	-0.9	15,830	-0.01%
2022/01/10	0.7	28.94	12.5	28.85	28.95	-11.8	15,589	-0.08%
2022/01/07	1.1	28.90	3	28.95	28.95	-1.9	15,599	-0.01%
2022/01/06	0.5	28.45	6.1	28.50	28.55	-5.5	15,267	-0.04%
2022/01/05	0.3	28.19	11	28.14	28.20	-10.7	14,964	-0.07%
2022/01/04	0.1	28.05	3.1	28.00	28.10	-3	15,078	-0.02%
2022/01/03	1.5	28.05	0.6	28.10	28.00	0.9	15,109	0.01%
2021/12/30	0	0.00	6	28.09	28.05	-6	15,184	-0.04%
2021/12/29	0	28.00	4	28.08	28.05	-4	15,235	-0.03%
2021/12/28	0.2	28.00	3	27.97	28.00	-2.8	15,216	-0.02%
2021/12/27	0.2	27.95	0	0.00	27.95	0.2	15,232	0.00%
2021/12/24	0	0.00	2	28.00	27.95	-2	15,526	-0.01%
2021/12/23	0	0.00	2	27.90	27.90	-2	15,713	-0.01%
2021/12/22	0.4	27.90	0	0.00	27.90	0.4	15,935	0.00%
2021/12/21	0	0.00	2	27.83	27.95	-2	15,970	-0.01%
2021/12/20	0	27.90	1	27.75	27.80	-1	16,105	-0.01%
2021/12/17	1.4	27.94	0	0.00	28.00	1.4	16,162	0.01%
2021/12/16	0.2	27.85	0	0.00	27.85	0.2	16,103	0.00%
2021/12/14	2	27.65	2	27.65	27.75	0	17,018	0.00%
2021/12/13	1.4	27.95	0	0.00	27.85	1.4	17,039	0.01%
2021/12/10	0.3	27.95	0	0.00	27.95	0.3	16,974	0.00%
2021/12/08	0	27.95	0	0.00	28.00	0	17,096	0.00%
2021/12/07	0.3	27.92	59	27.91	28.00	-58.7	17,150	-0.34%
2021/12/06	0.6	27.90	0	0.00	27.90	0.6	17,161	0.00%
2021/12/03	0	27.80	9.6	27.89	27.85	-9.6	17,375	-0.06%
2021/12/02	0.3	27.60	1	27.70	27.70	-0.7	17,391	0.00%
2021/12/01	1	27.43	0	0.00	27.55	1	17,536	0.01%
2021/11/30	4	27.05	2	27.35	26.95	2	17,713	0.01%
2021/11/29	5.1	27.20	33.8	27.17	27.20	-28.7	17,555	-0.16%
2021/11/26	5	27.56	0	0.00	27.60	5	18,159	0.03%
2021/11/25	1.8	27.83	0	0.00	27.90	1.8	19,582	0.01%
2021/11/24	1	28.00	3	27.98	28.00	-2	20,638	-0.01%
2021/11/23	2.2	27.31	0	0.00	27.40	2.2	21,097	0.01%
2021/11/22	1	27.25	1.2	27.31	27.50	-0.2	21,440	0.00%
2021/11/19	1	27.75	0	0.00	27.65	1	21,606	0.00%
2021/11/18	1	27.85	3.3	27.95	27.95	-2.3	22,181	-0.01%
2021/11/17	1.1	27.90	8	27.94	27.95	-6.9	22,368	-0.03%
2021/11/16	0.4	27.85	3	27.90	27.90	-2.6	22,525	-0.01%
2021/11/15	0.7	27.85	24.4	27.76	27.95	-23.7	22,819	-0.10%
2021/11/12	2	27.70	1	27.50	27.60	1	22,868	0.00%
2021/11/11	0.4	27.60	12	27.60	27.75	-11.6	23,019	-0.05%
2021/11/10	0.8	27.30	11.4	27.39	27.35	-10.6	22,766	-0.05%
2021/11/09	0	26.90	0	0.00	27.00	0	22,490	0.00%
2021/11/08	1.3	26.90	2.1	26.82	26.90	-0.8	22,524	0.00%
2021/11/05	0.2	26.80	14	26.75	26.80	-13.8	22,508	-0.06%
2021/11/04	1	26.70	28	26.75	26.70	-27	22,650	-0.12%
2021/11/03	2	26.65	19	26.68	26.70	-17	22,821	-0.07%
2021/11/02	1.2	26.66	0	0.00	26.70	1.2	22,957	0.01%
2021/11/01	1.7	26.74	1	26.60	26.65	0.7	23,062	0.00%
2021/10/29	0	26.60	0	0.00	26.55	0	23,108	0.00%
2021/10/28	2.3	26.70	0	0.00	26.60	2.3	22,959	0.01%
2021/10/27	0.2	26.70	5	26.72	26.75	-4.8	23,112	-0.02%
2021/10/26	8.2	26.60	3.3	26.55	26.65	4.9	23,197	0.02%
2021/10/25	0.3	26.45	0	0.00	26.35	0.3	23,185	0.00%
2021/10/22	0	0.00	2	26.45	26.45	-2	23,368	-0.01%
2021/10/21	0	0.00	0.4	26.37	26.50	-0.4	23,477	0.00%
2021/10/20	0.2	26.30	1	26.30	26.30	-0.8	23,426	0.00%
2021/10/19	0.6	26.23	0	0.00	26.25	0.6	23,572	0.00%
2021/10/18	21.5	26.20	0	0.00	26.20	21.5	23,748	0.09%
2021/10/15	0.1	26.20	0	0.00	26.20	0.1	23,849	0.00%
2021/10/12	1.3	25.97	1	26.05	26.15	0.3	24,346	0.00%
2021/10/08	6	26.01	0	0.00	26.00	6	24,156	0.02%
2021/10/07	2.2	26.21	0.2	26.20	26.25	2	24,320	0.01%
2021/10/06	1	26.02	0	0.00	26.05	1	24,491	0.00%
2021/10/05	2.1	25.95	2	25.90	25.90	0.1	24,529	0.00%
2021/10/04	5.2	26.00	5	26.00	26.00	0.2	24,580	0.00%
2021/10/01	5.4	26.06	2	26.10	26.10	3.4	24,614	0.01%
2021/09/30	1	26.20	0	0.00	26.30	1	24,461	0.00%
2021/09/29	2.3	26.21	0	0.00	26.35	2.3	24,349	0.01%
2021/09/28	1.2	26.37	0	0.00	26.40	1.2	24,262	0.00%
2021/09/27	0	0.00	1	26.40	26.40	-1	24,322	0.00%
2021/09/24	0.4	26.40	0	0.00	26.30	0.4	24,287	0.00%
2021/09/23	1.6	26.18	0	0.00	26.25	1.6	24,375	0.01%
2021/09/22	21.4	25.92	0	0.00	25.90	21.4	24,477	0.09%
2021/09/17	2	26.28	0	0.00	26.25	2	24,030	0.01%
2021/09/16	0	0.00	1.2	26.37	26.35	-1.2	23,797	-0.01%
2021/09/15	0	0.00	0.2	26.40	26.30	-0.2	23,745	0.00%
2021/09/14	0	0.00	10	26.38	26.35	-10	23,843	-0.04%
2021/09/13	0	0.00	5	26.30	26.30	-5	23,811	-0.02%
2021/09/10	2	26.20	4	26.15	26.30	-2	23,932	-0.01%
2021/09/09	0	0.00	0.1	26.30	26.25	-0.1	24,207	0.00%
2021/09/08	0.1	26.20	8	26.24	26.25	-7.9	24,179	-0.03%
2021/09/07	2.1	26.26	0	0.00	26.25	2.1	24,088	0.01%
2021/09/06	0.3	26.35	1	26.30	26.25	-0.7	23,993	0.00%
2021/09/03	0	26.35	8	26.29	26.30	-8	23,818	-0.03%
2021/09/02	1.2	26.04	13	26.20	26.25	-11.8	23,598	-0.05%
2021/09/01	21.1	26.05	0	0.00	26.05	21.1	23,230	0.09%
2021/08/31	28.2	26.12	1	26.15	26.60	27.2	22,507	0.12%
2021/08/30	6.1	27.85	96	27.88	27.85	-89.9	20,942	-0.43%
2021/08/27	2	27.70	16.2	27.59	27.70	-14.2	19,846	-0.07%
2021/08/26	4	27.31	7	27.34	27.40	-3	19,041	-0.02%
2021/08/25	1.7	27.25	50	27.30	27.35	-48.3	18,798	-0.26%
2021/08/24	1.2	26.95	25	27.18	27.30	-23.8	18,566	-0.13%
2021/08/23	8.2	26.94	0	0.00	26.90	8.2	17,996	0.05%
2021/08/20	8.5	26.82	0	0.00	26.85	8.5	17,928	0.05%
2021/08/19	0.1	26.95	0	0.00	26.95	0.1	18,302	0.00%
2021/08/18	5.4	26.83	1	27.00	27.00	4.4	17,916	0.02%
2021/08/17	7.2	26.71	1	26.70	26.95	6.2	17,749	0.04%
2021/08/13	5	26.85	1.5	26.88	26.95	3.5	17,345	0.02%
2021/08/11	0.5	26.95	2	26.95	27.00	-1.5	17,244	-0.01%
2021/08/10	0.2	27.00	1	26.85	27.00	-0.8	17,443	0.00%
2021/08/09	1.2	26.85	0	0.00	26.90	1.2	18,082	0.01%
2021/08/06	2	26.85	0	0.00	26.85	2	18,103	0.01%
2021/08/05	1.1	26.86	0	0.00	26.90	1.1	18,629	0.01%
2021/08/04	2	26.90	0.1	26.90	26.90	1.9	20,131	0.01%
2021/08/02	0	0.00	17	26.83	26.90	-17	20,712	-0.08%
2021/07/30	0	0.00	1	26.60	26.50	-1	20,574	0.00%
2021/07/29	0.3	26.60	1	26.55	26.60	-0.7	20,545	0.00%
2021/07/28	1.1	26.37	0	0.00	26.50	1.1	20,655	0.01%
2021/07/27	1	26.55	5	26.55	26.50	-4	21,197	-0.02%
2021/07/26	0.1	26.60	1	26.60	26.50	-0.9	21,430	0.00%
2021/07/23	1	26.55	3	26.53	26.60	-2	21,524	-0.01%
2021/07/22	0.3	26.45	6.2	26.41	26.45	-5.9	21,421	-0.03%
2021/07/21	0	0.00	4	26.35	26.35	-4	21,320	-0.02%
2021/07/19	1.1	26.32	0	0.00	26.40	1.1	21,433	0.01%
2021/07/16	0.5	26.47	2	26.40	26.50	-1.5	21,724	-0.01%
2021/07/15	0.1	26.40	0.4	26.40	26.35	-0.3	21,674	0.00%
2021/07/13	0	0.00	2.3	26.21	26.25	-2.3	21,942	-0.01%
2021/07/12	0.1	26.30	11	26.25	26.25	-10.9	22,083	-0.05%
2021/07/09	3	26.03	2	26.10	26.20	1	22,478	0.00%
2021/07/08	1	26.10	0	0.00	26.20	1	22,743	0.00%
2021/07/07	0.3	26.15	2	26.15	26.15	-1.7	22,891	-0.01%
2021/07/06	1	26.15	0	0.00	26.15	1	23,074	0.00%
2021/07/05	1.1	26.01	0	0.00	26.05	1.1	23,161	0.00%
2021/07/02	3	26.00	10	25.98	26.00	-7	23,201	-0.03%
2021/07/01	1	26.00	0	0.00	26.00	1	23,204	0.00%
2021/06/30	1	26.20	0	0.00	26.30	1	23,240	0.00%
2021/06/29	4.3	26.10	2	26.10	26.15	2.3	23,187	0.01%
2021/06/28	5.3	26.25	1.1	26.24	26.25	4.2	23,308	0.02%
2021/06/25	0.1	26.15	5	26.05	26.15	-4.9	23,499	-0.02%
2021/06/24	0.2	25.95	6	25.95	25.95	-5.8	23,579	-0.02%
2021/06/22	1	25.55	0	0.00	25.40	1	23,735	0.00%
2021/06/21	3.1	25.42	0	0.00	25.45	3.1	23,739	0.01%
2021/06/18	14.1	25.53	0	0.00	25.50	14.1	23,754	0.06%
2021/06/17	3.3	25.51	0	0.00	25.65	3.3	23,584	0.01%
2021/06/16	4.2	25.63	0	0.00	25.60	4.2	23,962	0.02%
2021/06/15	1	25.70	0	0.00	25.75	1	23,927	0.00%
2021/06/11	1	25.80	2	25.75	25.80	-1	24,103	0.00%
2021/06/10	0.1	25.90	0	0.00	25.85	0.1	24,358	0.00%
2021/06/09	3	25.73	0	0.00	25.70	3	24,614	0.01%
2021/06/08	0.2	26.00	4	25.95	25.95	-3.8	24,734	-0.02%
2021/06/07	2.1	25.76	0.2	26.00	25.90	1.9	25,064	0.01%
2021/06/04	0	0.00	3	25.90	25.95	-3	25,575	-0.01%
2021/06/02	1.1	25.91	7	25.91	26.00	-5.9	26,310	-0.02%
2021/06/01	1	25.60	6	25.65	25.90	-5	26,357	-0.02%
2021/05/31	1.2	25.44	10	25.60	25.55	-8.8	26,612	-0.03%
2021/05/28	5.3	25.36	0	0.00	25.40	5.3	26,718	0.02%
2021/05/27	19	25.32	1	25.35	25.30	18	26,841	0.07%
2021/05/26	1.3	25.52	0	0.00	25.55	1.3	27,010	0.00%
2021/05/25	0	25.50	0	0.00	25.40	0	27,379	0.00%
2021/05/24	5.1	25.31	0.3	25.40	25.25	4.7	27,482	0.02%
2021/05/20	0	25.35	12	25.24	25.25	-12	27,902	-0.04%
2021/05/19	1	25.50	200	25.55	25.40	-199	27,954	-0.71%	大賣/鉅額交易
2021/05/18	3	25.48	12	25.53	25.60	-9	28,091	-0.03%
2021/05/17	114.6	24.90	20	24.87	24.95	94.6	28,481	0.33%	大買/
2021/05/14	2.5	25.43	2	25.48	25.55	0.5	27,862	0.00%
2021/05/13	134.2	25.21	17	25.31	25.35	117.2	27,860	0.42%	大買/鉅額交易
2021/05/12	29.1	25.36	23.4	25.26	25.40	5.7	27,438	0.02%
2021/05/11	11	26.42	1	26.20	26.25	10	26,033	0.04%
2021/05/10	3.6	26.63	2	26.78	26.80	1.6	25,839	0.01%
2021/05/07	0.3	26.65	3	26.65	26.65	-2.7	26,540	-0.01%
2021/05/06	3.5	26.55	52	26.50	26.60	-48.5	26,979	-0.18%
2021/05/05	6	26.24	0	0.00	26.30	6	27,096	0.02%
2021/05/04	19.1	26.16	13	26.02	26.25	6.1	27,266	0.02%
2021/05/03	2	26.60	13	26.68	26.60	-11	26,904	-0.04%
2021/04/29	0.3	26.89	3	26.82	26.95	-2.7	27,035	-0.01%
2021/04/28	6	26.86	6	26.90	26.95	0	27,148	0.00%
2021/04/27	0.3	26.99	0	0.00	27.00	0.3	27,701	0.00%
2021/04/26	1.6	26.99	2.6	26.98	27.00	-1	27,763	0.00%
2021/04/23	8.2	26.59	0.3	26.85	26.80	7.9	27,879	0.03%
2021/04/22	10.1	26.89	5	26.90	26.85	5.1	27,868	0.02%
2021/04/21	2.2	27.03	45	27.00	27.00	-42.8	27,647	-0.15%
2021/04/20	56.1	27.10	16	27.11	27.20	40.1	27,540	0.15%
2021/04/19	7.3	27.01	26.5	27.00	27.25	-19.2	27,496	-0.07%
2021/04/16	7.3	26.76	13	26.83	26.95	-5.7	27,294	-0.02%
2021/04/15	15.4	26.80	15	26.88	26.90	0.4	27,286	0.00%
2021/04/14	1.4	26.33	382	26.31	26.35	-380.6	26,924	-1.41%	大賣/鉅額交易
2021/04/13	2.1	26.27	1.2	26.29	26.25	0.9	26,728	0.00%
2021/04/12	3.1	26.12	6	26.13	26.20	-2.9	26,557	-0.01%
2021/04/09	1	26.15	4	26.20	26.15	-3	26,466	-0.01%
2021/04/08	0	26.13	5.2	26.15	26.20	-5.2	26,487	-0.02%
2021/04/07	1.3	26.11	8.5	26.13	26.15	-7.2	26,720	-0.03%
2021/04/06	16.2	26.10	3.5	26.11	26.10	12.7	26,731	0.05%
2021/04/01	3.1	26.07	1	26.05	26.10	2.1	26,703	0.01%
2021/03/31	2	26.10	5	26.15	26.10	-3	26,666	-0.01%
2021/03/30	1	26.10	1.4	26.15	26.20	-0.4	26,416	0.00%
2021/03/29	4.4	26.20	11	26.21	26.20	-6.6	26,210	-0.03%
2021/03/26	1.3	26.11	1	26.15	26.20	0.3	26,057	0.00%
2021/03/25	21.2	26.00	2	26.03	26.05	19.2	25,970	0.07%
2021/03/24	2	25.95	2	25.95	26.00	0	25,933	0.00%
2021/03/23	6	26.00	0	0.00	25.90	6	26,008	0.02%
2021/03/22	72	25.94	2	26.10	25.95	70	25,951	0.27%
2021/03/19	31	25.98	5.1	25.90	26.05	25.9	26,046	0.10%
2021/03/18	1	26.15	9	26.10	26.10	-8	25,737	-0.03%
2021/03/17	9	26.08	1.3	26.11	26.00	7.7	25,731	0.03%
2021/03/16	5.2	26.15	3	26.18	26.20	2.2	25,656	0.01%
2021/03/15	4.3	25.96	0	0.00	26.10	4.3	25,622	0.02%
2021/03/12	7	25.91	0	0.00	25.95	7	25,843	0.03%
2021/03/11	7	25.98	19	26.00	25.90	-12	25,925	-0.05%
2021/03/10	17.1	25.96	5	26.01	26.00	12.1	25,775	0.05%
2021/03/09	1.2	25.67	27	25.63	25.70	-25.8	25,339	-0.10%
2021/03/08	2	25.20	4.6	25.19	25.15	-2.6	25,064	-0.01%
2021/03/05	1.1	25.15	0	0.00	25.05	1.1	25,058	0.00%
2021/03/04	8.1	25.08	2	25.15	25.10	6.1	25,593	0.02%
2021/03/03	1	25.30	1	25.25	25.25	0	25,461	0.00%
2021/03/02	0.2	25.30	4	25.15	25.15	-3.8	25,283	-0.02%
2021/02/26	36	25.27	1	25.30	25.25	35	25,295	0.14%
2021/02/25	13.7	25.63	5.7	25.67	25.75	8	24,685	0.03%
2021/02/24	1	25.35	15	25.42	25.35	-14	24,484	-0.06%
2021/02/23	9.2	25.09	3	25.05	25.25	6.2	24,729	0.03%
2021/02/22	1	24.90	2	24.85	24.85	-1	24,809	0.00%
2021/02/19	36	24.84	1	24.85	24.90	35	25,091	0.14%
2021/02/18	8	24.95	4	24.89	24.90	4	25,108	0.02%
2021/02/17	1.2	24.85	15	24.60	24.70	-13.8	25,169	-0.05%
2021/02/05	3	24.10	0	0.00	24.10	3	24,668	0.01%
2021/02/04	3	23.95	0	0.00	24.00	3	24,738	0.01%
2021/02/03	12	24.00	0	0.00	23.95	12	25,528	0.05%
2021/02/02	7.2	24.00	3	24.05	24.10	4.2	25,657	0.02%
2021/02/01	5	23.82	3	23.88	23.90	2	25,792	0.01%
2021/01/29	22	23.84	16	23.94	23.60	6	25,749	0.02%
2021/01/28	21	24.00	0.5	24.10	24.00	20.5	24,919	0.08%
2021/01/27	15	24.30	0	0.00	24.20	15	24,495	0.06%
2021/01/26	25.2	24.13	0	0.00	24.10	25.2	24,330	0.10%
2021/01/25	11	24.18	10	24.20	24.25	1	24,011	0.00%
2021/01/22	16.5	24.32	21	24.40	24.30	-4.5	24,061	-0.02%
2021/01/21	9	24.54	8.3	24.54	24.50	0.7	23,998	0.00%
2021/01/20	26	24.65	0	0.00	24.55	26	23,734	0.11%
2021/01/19	4	24.86	2	24.90	24.90	2	23,204	0.01%
2021/01/18	18.2	24.90	0	0.00	24.90	18.2	23,246	0.08%
2021/01/15	0	0.00	1.1	25.11	25.00	-1.1	23,093	0.00%
2021/01/14	4	25.18	0	0.00	25.20	4	23,056	0.02%
2021/01/13	5.2	25.25	0	0.00	25.30	5.2	23,141	0.02%
2021/01/12	0	0.00	4	25.41	25.30	-4	23,295	-0.02%
2021/01/11	0.1	25.55	1	25.40	25.50	-0.9	23,462	0.00%
2021/01/08	10.7	25.12	2	25.28	25.50	8.7	23,573	0.04%
2021/01/07	2.2	25.18	0	0.00	25.20	2.2	23,465	0.01%
2021/01/06	1	25.15	0	0.00	25.20	1	23,392	0.00%
2021/01/05	0	0.00	0.1	25.35	25.30	-0.1	23,250	0.00%
2020/12/31	0.2	25.50	25	25.55	25.55	-24.8	23,478	-0.11%
2020/12/30	6.1	25.35	5	25.55	25.70	1.1	23,358	0.00%
2020/12/29	0.2	25.00	2	24.95	25.00	-1.8	23,076	-0.01%
2020/12/28	1.2	24.96	6.6	24.95	24.95	-5.4	23,218	-0.02%
2020/12/25	1	25.00	0.1	25.05	25.00	0.9	23,198	0.00%
2020/12/24	0.4	25.00	10	25.05	24.95	-9.6	23,221	-0.04%
2020/12/23	1	25.00	0	0.00	24.95	1	23,360	0.00%
2020/12/22	8	25.14	2	25.10	25.00	6	23,614	0.03%
2020/12/21	5	25.25	0.1	25.35	25.30	4.9	24,413	0.02%
2020/12/17	0	25.30	5.2	25.30	25.30	-5.2	25,044	-0.02%
2020/12/16	0.5	25.25	11	25.15	25.25	-10.5	25,276	-0.04%
2020/12/15	4	24.86	3	24.95	24.85	1	25,416	0.00%
2020/12/14	72	25.01	0	0.00	25.00	72	25,176	0.29%
2020/12/11	1	25.20	2	25.05	25.10	-1	25,001	0.00%
2020/12/10	53	25.10	2	25.13	25.00	51	24,867	0.21%
2020/12/09	6	25.09	0	0.00	25.10	6	24,773	0.02%
2020/12/08	22.6	24.98	4	25.00	25.05	18.6	24,550	0.08%
2020/12/07	3	25.18	0	0.00	25.15	3	24,111	0.01%
2020/12/04	4	25.33	3	25.35	25.40	1	24,198	0.00%
2020/12/03	0.1	25.35	64	25.30	25.25	-63.9	24,136	-0.26%
2020/12/02	3.6	25.18	1.3	25.21	25.30	2.3	24,269	0.01%
2020/12/01	1.2	25.27	0	0.00	25.30	1.2	24,275	0.00%
2020/11/30	19	25.24	0	0.00	25.15	19	24,224	0.08%
2020/11/27	2	25.48	1	25.40	25.45	1	24,017	0.00%
2020/11/26	2.2	25.44	0	0.00	25.55	2.2	24,056	0.01%
2020/11/25	5	25.50	0	0.00	25.40	5	24,236	0.02%
2020/11/24	11.2	25.65	0.3	25.75	25.75	10.8	24,014	0.05%
2020/11/23	0.2	25.65	4.2	25.53	25.60	-4	23,973	-0.02%
2020/11/20	18.5	25.34	0	0.00	25.35	18.5	23,919	0.08%
2020/11/19	7.3	25.52	0	0.00	25.65	7.3	23,463	0.03%
2020/11/18	12	25.81	0	0.00	25.85	12	23,071	0.05%
2020/11/17	0.4	26.03	2	25.95	26.10	-1.6	22,736	-0.01%
2020/11/16	6.2	26.10	13.1	26.10	26.15	-6.9	23,108	-0.03%
2020/11/13	0.2	26.10	0	0.00	26.10	0.2	23,188	0.00%
2020/11/12	2	26.05	0	0.00	26.15	2	23,264	0.01%
2020/11/11	1.1	26.14	11.1	26.27	26.50	-10	23,204	-0.04%
2020/11/10	0	25.80	6	25.72	25.80	-6	22,260	-0.03%
2020/11/09	8.7	25.30	0	0.00	25.45	8.7	21,970	0.04%
2020/11/06	5	25.14	0.8	25.10	25.30	4.2	21,709	0.02%
2020/11/05	3	24.93	0	0.00	25.05	3	21,637	0.01%
2020/11/04	3	24.85	0	0.00	24.85	3	21,638	0.01%
2020/11/03	3.4	24.76	1	24.70	24.90	2.4	21,556	0.01%
2020/11/02	55.6	24.31	5	24.32	24.60	50.6	21,661	0.23%
2020/10/30	4.2	24.28	1	24.30	24.30	3.2	21,827	0.01%
2020/10/29	9	24.42	4	24.35	24.35	5	21,638	0.02%
2020/10/28	1.9	24.68	0	0.00	24.70	1.9	21,705	0.01%
2020/10/27	0	24.95	1.8	24.84	24.75	-1.8	21,812	-0.01%
2020/10/26	5.2	24.83	1	24.70	24.95	4.2	22,009	0.02%
2020/10/23	4.2	24.75	0	0.00	24.75	4.2	22,506	0.02%
2020/10/22	7	24.56	5	24.65	24.80	2	25,008	0.01%
2020/10/21	21	24.57	2	24.60	24.50	19	26,046	0.07%
2020/10/20	2.3	24.69	4	24.56	24.70	-1.7	26,460	-0.01%
2020/10/19	6	24.87	0	0.00	24.75	6	26,540	0.02%
2020/10/16	14.2	24.92	1	24.90	24.90	13.2	26,756	0.05%
2020/10/15	13	24.97	0	0.00	25.05	13	26,830	0.05%
2020/10/14	23.6	25.11	0	0.00	25.15	23.6	26,846	0.09%
2020/10/13	0	0.00	0.8	25.30	25.15	-0.8	27,029	0.00%
2020/10/12	7.3	25.16	2	25.10	25.35	5.3	27,217	0.02%
2020/10/08	7.4	25.38	5	25.40	25.35	2.4	27,219	0.01%
2020/10/07	6	25.67	0	0.00	25.60	6	27,207	0.02%
2020/10/06	0.1	25.85	0	0.00	25.75	0.1	27,617	0.00%
2020/10/05	4	25.45	1	25.55	25.45	3	27,813	0.01%
2020/09/30	5	25.76	0	0.00	25.60	5	27,790	0.02%
2020/09/29	2.2	25.81	2	25.80	25.80	0.2	27,958	0.00%
2020/09/28	7.6	25.90	2	25.73	25.90	5.6	28,192	0.02%
2020/09/25	3.2	25.37	1.3	25.44	25.30	1.9	28,384	0.01%
2020/09/24	24	24.99	8	24.91	24.90	16	28,287	0.06%
2020/09/23	0.2	25.60	4	25.55	25.55	-3.8	27,546	-0.01%
2020/09/22	7	25.61	13	25.68	25.60	-6	27,331	-0.02%
2020/09/21	2	26.08	1.6	26.07	26.05	0.4	27,043	0.00%
2020/09/18	5.9	26.49	1	26.55	26.40	4.9	26,918	0.02%
2020/09/17	4	26.51	0	0.00	26.60	4	26,755	0.01%
2020/09/16	1	26.70	1	26.60	26.70	0	26,831	0.00%
2020/09/15	1	26.60	0	0.00	26.60	1	26,935	0.00%
2020/09/14	0.1	26.70	0	0.00	26.60	0.1	27,256	0.00%
2020/09/11	0	0.00	1	26.70	26.70	-1	27,304	0.00%
2020/09/10	2.2	26.57	3	26.60	26.70	-0.8	27,557	0.00%
2020/09/09	17.1	26.39	1	26.40	26.60	16.1	27,873	0.06%
2020/09/08	10.4	26.55	0	0.00	26.60	10.4	27,947	0.04%
2020/09/07	3.2	26.52	6	26.56	26.70	-2.8	28,718	-0.01%
2020/09/04	9	26.72	0	0.00	26.65	9	29,062	0.03%
2020/09/03	14	26.81	0	0.00	26.85	14	29,103	0.05%
2020/09/02	5.2	26.86	31.6	27.00	26.90	-26.4	29,261	-0.09%
2020/09/01	3	27.07	0	0.00	27.20	3	29,059	0.01%
2020/08/31	1.3	27.13	0.6	27.25	27.20	0.6	29,157	0.00%
2020/08/28	5	27.20	21.6	27.20	27.20	-16.6	29,474	-0.06%
2020/08/27	7	27.24	2.1	27.25	27.20	5	29,939	0.02%
2020/08/26	0.4	27.35	0	0.00	27.35	0.4	30,396	0.00%
2020/08/21	0	0.00	10	27.35	27.40	-10	32,195	-0.03%
2020/08/20	12	27.00	0.2	27.30	27.05	11.8	32,276	0.04%
2020/08/18	0	0.00	1	27.20	27.50	-1	31,835	0.00%
2020/08/17	0.3	27.20	0	0.00	27.10	0.3	32,140	0.00%
2020/08/14	6.5	26.89	0	0.00	26.95	6.5	32,209	0.02%
2020/08/13	0.1	27.10	0	0.00	27.00	0.1	32,374	0.00%
2020/08/12	2.4	26.85	0	0.00	26.85	2.4	32,598	0.01%
2020/08/11	0.3	27.00	0	0.00	26.85	0.3	32,816	0.00%
2020/08/10	4	26.85	0	0.00	26.85	4	32,858	0.01%
2020/08/07	3.1	26.96	0	0.00	26.90	3.1	32,913	0.01%
2020/08/06	2	26.90	1	26.95	27.00	1	33,007	0.00%
2020/08/05	7.2	26.93	0	0.00	26.90	7.2	33,092	0.02%
2020/08/04	4.1	26.99	1	27.05	27.10	3.1	33,189	0.01%
2020/08/03	30	26.89	1	26.85	26.80	29	33,177	0.09%
2020/07/31	4	27.10	0	0.00	27.10	4	32,897	0.01%
2020/07/30	16	27.11	0	0.00	27.25	16	32,868	0.05%
2020/07/29	6	27.28	4	27.25	27.20	2	32,705	0.01%
2020/07/28	98	26.48	59	26.64	26.95	39	32,413	0.12%
2020/07/27	37.3	28.95	4	28.89	28.95	33.3	30,383	0.11%
2020/07/24	203	28.93	9	28.95	28.95	194	29,551	0.66%	大買/鉅額交易
2020/07/23	15.2	29.10	0	0.00	29.10	15.2	29,042	0.05%
2020/07/22	1	29.10	17.5	29.07	29.20	-16.5	28,988	-0.06%
2020/07/21	10	29.25	21	29.27	29.25	-11	28,612	-0.04%
2020/07/20	1	29.20	11	29.25	29.25	-10	28,624	-0.03%
2020/07/17	0	0.00	59	29.19	29.15	-59	28,770	-0.21%
2020/07/16	0.1	29.00	1	28.95	28.95	-0.9	29,162	0.00%
2020/07/15	0	0.00	4.3	28.95	28.85	-4.3	29,174	-0.01%
2020/07/14	1	28.85	0	0.00	28.80	1	29,484	0.00%
2020/07/13	0.3	28.80	20	28.80	28.80	-19.7	29,705	-0.07%
2020/07/10	13	28.25	2.1	28.07	28.30	10.9	29,897	0.04%
2020/07/09	3.3	28.32	5.6	28.50	28.30	-2.3	30,300	-0.01%
2020/07/08	3.3	28.36	0	0.00	28.45	3.3	30,544	0.01%
2020/07/07	1	28.20	7	28.25	28.30	-6	30,728	-0.02%
2020/07/06	0	0.00	2	28.30	28.40	-2	31,080	-0.01%
2020/07/03	5.1	28.09	1	28.10	28.10	4.1	31,273	0.01%
2020/07/02	0	0.00	7	27.99	28.05	-7	31,621	-0.02%
2020/07/01	0	0.00	1	27.95	28.00	-1	32,269	0.00%
2020/06/30	1.1	27.85	35	27.81	27.80	-33.9	32,596	-0.10%
2020/06/29	2.2	27.72	3	27.78	27.80	-0.8	32,870	0.00%
2020/06/24	2	28.00	1	28.00	27.95	1	33,276	0.00%
2020/06/23	0.3	28.00	0	0.00	27.95	0.3	34,143	0.00%
2020/06/22	50.1	27.70	14	27.78	27.80	36.1	34,936	0.10%
2020/06/19	1	27.80	0	0.00	27.80	1	36,670	0.00%
2020/06/18	6.1	28.00	0	0.00	28.00	6.1	37,548	0.02%
2020/06/17	2.2	27.92	0	0.00	28.05	2.2	38,448	0.01%
2020/06/16	0.1	28.15	1	28.10	28.05	-0.9	41,134	0.00%
2020/06/15	2.1	27.56	0	0.00	27.50	2.1	44,287	0.00%
2020/06/12	17	27.42	0.1	27.90	27.65	16.9	46,443	0.04%
2020/06/11	11	28.17	0	0.00	28.00	11	48,087	0.02%
2020/06/10	0	28.45	1	28.35	28.35	-1	48,827	0.00%
2020/06/09	1.2	28.20	0	0.00	28.20	1.2	50,493	0.00%
2020/06/08	5	28.10	0	0.00	28.10	5	52,153	0.01%
2020/06/05	1	28.05	6	28.00	28.00	-5	52,394	-0.01%
2020/06/04	1	28.00	11.3	27.95	28.10	-10.3	52,914	-0.02%
2020/06/03	0.1	28.20	6	28.08	28.20	-5.9	53,442	-0.01%
2020/06/02	5	27.46	17	27.48	27.55	-12	53,144	-0.02%
2020/06/01	2.1	27.06	1	27.05	27.05	1.1	52,883	0.00%
2020/05/29	2	26.73	3	26.78	26.65	-1	52,809	0.00%
2020/05/28	10	26.85	0	0.00	26.80	10	51,720	0.02%
2020/05/27	4	26.95	4	26.95	26.95	0	51,943	0.00%
2020/05/26	3	26.98	2	27.05	26.90	1	52,311	0.00%
2020/05/25	2.2	26.63	25.7	26.71	26.85	-23.5	52,400	-0.04%
2020/05/22	26	26.82	4.5	26.85	26.75	21.5	52,542	0.04%
2020/05/21	1.1	27.06	7.1	27.06	27.00	-5.9	52,286	-0.01%
2020/05/20	6.1	27.10	11.1	27.07	27.00	-5	52,172	-0.01%
2020/05/19	4.1	26.95	11.8	27.03	26.90	-7.8	52,337	-0.01%
2020/05/18	14	26.86	3.5	27.00	26.80	10.5	52,591	0.02%
2020/05/15	6	26.93	9.3	27.05	26.95	-3.3	52,388	-0.01%
2020/05/14	7.6	26.93	3.9	26.95	26.90	3.7	52,322	0.01%
2020/05/13	0.4	27.20	8.9	27.17	27.15	-8.4	52,245	-0.02%
2020/05/12	5.2	26.92	22.3	26.91	26.85	-17.1	52,304	-0.03%
2020/05/11	0	0.00	6.2	27.16	27.05	-6.2	52,086	-0.01%
2020/05/08	0	0.00	16.9	26.90	26.85	-16.9	51,777	-0.03%
2020/05/07	1	26.95	1.7	26.95	26.80	-0.7	51,779	0.00%
2020/05/06	1	26.60	35.2	26.76	26.85	-34.2	51,838	-0.07%
2020/05/05	2.1	26.98	0	0.00	26.85	2.1	51,890	0.00%
2020/05/04	1	26.80	0.6	26.95	26.80	0.4	52,065	0.00%
2020/04/30	2	27.25	15	27.16	27.30	-13	51,954	-0.03%
2020/04/29	10	26.69	31	26.78	26.75	-21	51,951	-0.04%
2020/04/28	1	26.40	2	26.28	26.40	-1	52,197	0.00%
2020/04/27	0.1	26.30	25	26.00	26.20	-24.9	53,523	-0.05%
2020/04/24	1	25.50	8	25.67	25.70	-7	53,499	-0.01%
2020/04/23	5.2	25.36	3	25.70	25.50	2.2	53,577	0.00%
2020/04/22	72	25.35	15	25.23	25.35	57	53,322	0.11%
2020/04/21	27.1	25.66	3	25.73	25.60	24.1	53,060	0.05%
2020/04/20	2.2	26.16	3	26.13	26.20	-0.8	52,741	0.00%
2020/04/17	0	0.00	2	26.65	26.30	-2	52,728	0.00%
2020/04/16	62.9	26.40	2	26.20	26.40	60.9	52,423	0.12%
2020/04/15	8	26.53	56	26.52	26.65	-48	52,003	-0.09%
2020/04/14	8.6	25.88	3	25.95	26.05	5.6	51,453	0.01%
2020/04/13	35	25.65	1	25.65	25.50	34	50,789	0.07%
2020/04/10	13	25.77	5	25.84	25.85	8	50,395	0.02%
2020/04/09	12	25.40	1	25.65	25.50	11	50,027	0.02%
2020/04/08	5	24.75	4	24.75	25.00	1	49,387	0.00%
2020/04/07	47	24.48	3	24.50	24.60	44	48,829	0.09%
2020/04/06	15.1	24.14	0	0.00	24.25	15.1	48,303	0.03%
2020/04/01	4.1	24.31	1	24.25	24.25	3.1	47,488	0.01%
2020/03/31	7	24.40	0	0.00	24.25	7	47,045	0.01%
2020/03/30	0	0.00	13	23.64	24.10	-13	46,440	-0.03%
2020/03/27	63.1	24.45	10	24.31	24.20	53.1	45,793	0.12%
2020/03/26	23	23.77	7	23.75	24.10	16	44,854	0.04%
2020/03/25	22.6	24.25	28.5	24.16	24.20	-5.9	44,137	-0.01%
2020/03/24	33.2	22.78	9	22.86	22.55	24.2	42,342	0.06%
2020/03/23	18	21.11	16	21.50	21.20	2	41,251	0.00%
2020/03/20	45.4	21.18	32	21.55	22.00	13.4	40,385	0.03%
2020/03/19	82	20.13	13	20.15	20.00	69	37,521	0.18%
2020/03/18	27.8	22.75	6	22.88	22.20	21.8	34,172	0.06%
2020/03/17	50	23.87	19.3	23.82	23.55	30.7	31,722	0.10%
2020/03/16	35	25.65	11	25.61	25.20	24	29,142	0.08%
2020/03/13	84.6	25.42	9	25.83	26.50	75.6	27,814	0.27%
2020/03/12	66	27.32	37	27.00	27.05	29	25,814	0.11%
2020/03/11	24	27.92	0	0.00	27.80	24	23,779	0.10%
2020/03/10	12	27.90	8.6	27.78	28.00	3.4	23,290	0.01%
2020/03/09	11	28.35	0.1	28.35	28.15	10.9	22,550	0.05%
2020/03/06	4	29.04	0	0.00	29.10	4	21,517	0.02%
2020/03/05	1	29.10	1	29.50	29.50	0	21,338	0.00%
2020/03/04	1.1	28.78	1	28.80	29.00	0.1	21,176	0.00%
2020/03/03	1.1	28.86	0	0.00	28.80	1.1	20,984	0.01%
2020/03/02	7	28.71	13	28.62	28.65	-6	20,932	-0.03%
2020/02/27	6	29.10	14	29.20	29.05	-8	20,703	-0.04%
2020/02/26	6	29.33	0.2	29.45	29.30	5.8	20,238	0.03%
2020/02/25	1.2	29.40	6	29.69	29.55	-4.8	19,898	-0.02%
2020/02/24	11.2	29.60	2	29.60	29.50	9.2	19,823	0.05%
2020/02/20	1	30.05	1	30.20	30.00	0	19,522	0.00%
2020/02/19	1	29.75	4	29.50	29.85	-3	19,144	-0.02%
2020/02/18	5.1	29.05	5	29.05	29.10	0.1	18,671	0.00%
2020/02/17	4	28.81	0	0.00	29.00	4	18,647	0.02%
2020/02/14	2	28.95	0	0.00	28.90	2	18,642	0.01%
2020/02/13	2.8	28.98	0	0.00	29.00	2.8	18,620	0.01%
2020/02/12	2.2	28.80	0	0.00	28.75	2.2	18,683	0.01%
2020/02/11	9.2	28.76	0	0.00	28.75	9.2	18,687	0.05%
2020/02/10	1.4	28.66	12	28.52	28.70	-10.6	18,861	-0.06%
2020/02/07	9	28.76	2	28.90	28.70	7	18,737	0.04%
2020/02/06	1	29.05	0	0.00	29.10	1	18,665	0.01%
2020/02/05	2	28.73	0	0.00	28.85	2	18,499	0.01%
2020/02/04	10	28.58	2	28.55	28.65	8	18,357	0.04%
2020/02/03	12.1	27.58	21	27.56	28.05	-8.9	18,545	-0.05%
2020/01/31	2	28.25	0	0.00	28.10	2	18,420	0.01%
2020/01/30	7	28.23	14	28.35	28.10	-7	17,785	-0.04%
2020/01/20	0.1	29.35	1	29.05	29.30	-0.9	16,237	-0.01%
2020/01/16	1	28.75	0	0.00	28.85	1	15,868	0.01%
2020/01/14	0.1	28.70	0	0.00	28.65	0.1	15,721	0.00%
2020/01/13	8.1	28.43	2	28.25	28.55	6.1	15,440	0.04%
2020/01/10	6.2	28.10	1	28.10	28.10	5.2	15,239	0.03%
2020/01/09	0.2	27.95	0	0.00	27.90	0.2	15,069	0.00%
2020/01/08	1	27.70	0.9	27.80	27.70	0.1	15,230	0.00%
2020/01/07	1	27.75	0	0.00	27.80	1	15,216	0.01%
2020/01/06	3	27.80	0	0.00	27.80	3	15,294	0.02%
2020/01/03	2.1	27.93	0	0.00	28.00	2.1	15,410	0.01%
2019/12/30	1	27.95	0	0.00	28.00	1	15,516	0.01%
2019/12/27	0.1	27.95	1	27.95	27.95	-0.9	15,529	-0.01%
2019/12/26	0	27.90	0.1	27.90	27.85	-0.1	15,592	0.00%
2019/12/25	0.1	27.95	0	0.00	27.90	0.1	15,758	0.00%
2019/12/24	0.1	27.90	5	27.90	27.90	-4.9	15,911	-0.03%
2019/12/23	0.4	27.90	0	0.00	27.90	0.4	15,950	0.00%
2019/12/20	0	0.00	5.1	27.80	27.75	-5.1	15,979	-0.03%
2019/12/18	0.1	27.85	0	0.00	27.85	0.1	15,907	0.00%
2019/12/17	1	27.65	0.1	27.75	27.75	0.9	16,078	0.01%
2019/12/16	0	27.70	0	0.00	27.60	0	16,049	0.00%
2019/12/13	2	27.52	0	0.00	27.55	2	16,073	0.01%
2019/12/11	0.2	27.40	0	0.00	27.30	0.2	16,098	0.00%
2019/12/09	0.2	27.35	6	27.20	27.25	-5.8	16,537	-0.04%
2019/12/06	1	27.15	0	0.00	27.15	1	17,030	0.01%
2019/12/02	0	0.00	1	27.10	27.25	-1	17,201	-0.01%
2019/11/29	2	27.05	1	27.10	27.05	1	17,281	0.01%
2019/11/28	0	0.00	7	27.20	27.15	-7	17,242	-0.04%
2019/11/27	1.1	27.17	0	0.00	27.30	1.1	17,356	0.01%
2019/11/25	0	0.00	12	27.25	27.15	-12	16,797	-0.07%
2019/11/22	0	0.00	5	27.25	27.30	-5	16,888	-0.03%
2019/11/21	0	0.00	9	27.30	27.35	-9	16,943	-0.05%
2019/11/18	1.8	27.44	2	27.38	27.50	-0.2	16,975	0.00%
2019/11/14	1.1	27.11	0	0.00	27.05	1.1	17,235	0.01%
2019/11/13	0.1	27.25	0	0.00	27.15	0.1	17,353	0.00%
2019/11/12	0.2	27.35	0	0.00	27.25	0.2	17,339	0.00%
2019/11/11	2	27.40	0	27.40	27.30	2	17,327	0.01%
2019/11/08	1	27.65	0	0.00	27.60	1	17,195	0.01%
2019/11/07	1	27.60	0.1	27.65	27.60	1	17,273	0.01%
2019/11/06	0	0.00	2	27.83	27.95	-2	17,197	-0.01%
2019/11/05	0	0.00	1	27.90	27.90	-1	17,289	-0.01%
2019/11/04	4	27.65	0	0.00	27.75	4	17,563	0.02%
2019/11/01	1	27.30	0	0.00	27.50	1	17,925	0.01%
2019/10/31	1.6	27.55	8	27.78	27.55	-6.4	18,214	-0.03%
2019/10/29	24	26.83	4	26.85	26.90	20	18,010	0.11%
2019/10/28	0.4	26.80	0	0.00	26.80	0.4	18,203	0.00%
2019/10/25	2	26.65	0	0.00	26.70	2	18,649	0.01%
2019/10/22	0.1	26.55	0	0.00	26.55	0.1	21,359	0.00%
2019/10/21	0	0.00	2	26.28	26.30	-2	21,715	-0.01%
2019/10/18	2.1	26.31	12.1	26.36	26.40	-10	22,047	-0.05%
2019/10/17	0	0.00	1.6	26.45	26.35	-1.6	22,112	-0.01%
2019/10/16	2	26.45	1.8	26.44	26.40	0.2	22,101	0.00%
2019/10/15	2.1	26.26	0.8	26.50	26.40	1.3	22,027	0.01%
2019/10/14	0.5	26.40	1.1	26.40	26.30	-0.6	22,065	0.00%
2019/10/08	4	26.48	0	0.00	26.30	4	22,168	0.02%
2019/10/07	2	26.30	0	0.00	26.25	2	22,494	0.01%
2019/10/03	1	26.15	0	0.00	26.20	1	22,613	0.00%
2019/10/01	2.1	26.41	0	0.00	26.50	2.1	22,573	0.01%
2019/09/27	1	26.25	2	26.25	26.25	-1	22,506	0.00%
2019/09/26	1	26.50	0	0.00	26.40	1	22,495	0.00%
2019/09/25	0	0.00	30	26.60	26.55	-30	22,583	-0.13%
2019/09/24	0.4	26.75	0	0.00	26.75	0.4	22,930	0.00%
2019/09/20	0	0.00	2	26.80	26.80	-2	23,223	-0.01%
2019/09/19	1	26.45	2.5	26.48	26.60	-1.5	22,928	-0.01%
2019/09/18	0.6	26.60	0	0.00	26.60	0.6	22,929	0.00%
2019/09/17	0.6	26.40	0	0.00	26.35	0.6	22,955	0.00%
2019/09/16	2.3	26.36	6.4	26.36	26.35	-4.1	23,115	-0.02%
2019/09/12	0	26.50	0	0.00	26.40	0	23,217	0.00%
2019/09/11	0.8	26.55	1	26.40	26.55	-0.2	23,404	0.00%
2019/09/10	14	26.43	3	26.33	26.50	11	23,314	0.05%
2019/09/09	2.2	25.86	1	25.80	25.95	1.2	23,108	0.01%
2019/09/05	0	0.00	1	25.45	25.35	-1	23,710	0.00%
2019/09/02	1	25.45	0	0.00	25.40	1	26,062	0.00%
2019/08/30	1.8	25.17	1	25.10	25.25	0.8	26,219	0.00%
2019/08/29	1	24.90	0	0.00	24.95	1	26,212	0.00%
2019/08/28	2.5	24.97	1	25.00	24.95	1.5	26,278	0.01%
2019/08/27	2.1	24.93	0	0.00	24.90	2.1	26,610	0.01%
2019/08/26	3	24.75	0	0.00	24.75	3	26,731	0.01%
2019/08/22	3	24.97	3	25.00	24.85	0	27,080	0.00%
2019/08/21	3.1	25.02	0	0.00	25.00	3.1	27,472	0.01%
2019/08/20	1	25.40	0	0.00	25.25	1	27,503	0.00%
2019/08/19	0	0.00	2	25.45	25.40	-2	27,585	-0.01%
2019/08/16	3	25.05	5	24.85	25.10	-2	27,509	-0.01%
2019/08/15	2.1	24.88	0	0.00	24.95	2.1	27,574	0.01%
2019/08/14	1.1	25.20	0	0.00	25.05	1.1	28,148	0.00%
2019/08/13	1	25.00	0	0.00	24.95	1	28,151	0.00%
2019/08/12	3	25.25	0	0.00	25.15	3	28,133	0.01%
2019/08/08	2	25.25	0	0.00	25.25	2	28,093	0.01%
2019/08/07	5.8	24.98	0.7	25.20	24.95	5.1	28,051	0.02%
2019/08/06	4	25.00	6	24.55	25.00	-2	28,144	-0.01%
2019/08/05	13	25.00	9	25.05	25.00	4	27,843	0.01%
2019/08/02	10	25.24	10	25.29	25.25	0	27,540	0.00%
2019/08/01	6	25.65	4.3	25.75	25.60	1.8	27,284	0.01%
2019/07/31	0	0.00	4	25.88	26.00	-4	26,895	-0.01%
2019/07/30	18	25.78	2	25.75	25.65	16	26,736	0.06%
2019/07/29	1	25.80	18	25.86	25.85	-17	26,960	-0.06%
2019/07/26	4	26.18	101	26.06	26.15	-97	26,721	-0.36%	大賣/
2019/07/25	26	26.22	1	26.65	26.30	25	26,367	0.09%
2019/07/24	3	28.25	0	0.00	28.10	3	24,865	0.01%
2019/07/23	25	28.00	1	28.05	28.10	24	24,492	0.10%
2019/07/22	19	27.97	3	27.80	27.95	16	24,260	0.07%
2019/07/19	21.8	27.45	0	0.00	27.50	21.8	23,851	0.09%
2019/07/18	1	27.20	0	0.00	27.20	1	23,830	0.00%
2019/07/17	21.2	27.25	0	0.00	27.15	21.2	23,844	0.09%
2019/07/16	12	27.35	0	0.00	27.35	12	23,729	0.05%
2019/07/15	0.7	27.50	1	27.40	27.50	-0.3	23,605	0.00%
2019/07/12	0	27.35	2	27.35	27.35	-2	23,437	-0.01%
2019/07/11	0.3	27.25	12	27.02	27.20	-11.7	23,233	-0.05%
2019/07/09	3	26.35	1	26.40	26.20	2	22,823	0.01%
2019/07/08	0	26.45	1.4	26.38	26.35	-1.4	23,065	-0.01%
2019/06/25	0	0.00	1	26.50	26.45	-1	23,461	0.00%
2019/06/21	0	0.00	2	26.25	26.25	-2	23,732	-0.01%
2019/06/20	0	0.00	4	26.50	26.30	-4	23,667	-0.02%
2019/06/19	2	26.10	2	26.10	26.35	0	23,701	0.00%
2019/06/18	0.1	26.00	0	0.00	25.95	0.1	23,540	0.00%
2019/06/17	2	25.90	0	0.00	25.90	2	23,709	0.01%
2019/06/14	0.6	25.95	0	0.00	25.90	0.6	23,776	0.00%
2019/06/13	2	25.55	12	25.58	25.55	-10	24,075	-0.04%
2019/06/12	4	25.55	5	25.52	25.80	-1	23,782	0.00%
2019/06/11	10.3	26.72	0	0.00	26.55	10.3	22,365	0.05%
2019/06/10	2	27.30	0	0.00	27.30	2	21,359	0.01%
2019/06/06	1	27.26	0	0.00	27.40	1	21,216	0.00%
2019/06/03	10	27.10	23	26.96	27.20	-13	21,008	-0.06%
2019/05/30	2	27.10	0	0.00	27.20	2	20,292	0.01%
2019/05/28	0	0.00	2	26.50	26.65	-2	20,048	-0.01%
2019/05/27	0	0.00	1	26.20	26.35	-1	19,647	-0.01%
2019/05/24	1	26.20	1	26.00	26.10	0	19,623	0.00%
2019/05/22	1	26.15	0	0.00	26.05	1	19,294	0.01%
2019/05/21	6.5	25.78	3	25.92	26.20	3.5	19,193	0.02%
2019/05/20	1	25.30	0	0.00	25.50	1	18,601	0.01%
2019/05/17	1	25.15	0	0.00	25.15	1	18,585	0.01%
2019/05/15	0.1	25.25	0	0.00	25.15	0.1	18,588	0.00%
2019/05/14	3	25.03	2	25.00	25.00	1	18,916	0.01%
2019/05/13	0.1	25.25	40	25.00	25.20	-39.9	18,807	-0.21%
2019/05/09	1	25.05	1	25.10	25.00	0	18,933	0.00%
2019/05/08	1	24.95	15	25.05	25.10	-14	18,851	-0.07%
2019/05/07	8	25.10	16	25.10	25.15	-8	18,793	-0.04%
2019/05/06	1	25.00	10	25.03	25.00	-9	18,814	-0.05%
2019/05/03	31	25.30	0	0.00	25.30	31	18,468	0.17%
2019/05/02	1	25.45	0	0.00	25.50	1	18,253	0.01%
2019/04/30	5.3	25.30	0	0.00	25.35	5.3	18,221	0.03%
2019/04/29	3	25.30	0	0.00	25.40	3	18,211	0.02%
2019/04/26	0	0.00	8	24.51	24.75	-8	17,998	-0.04%
2019/04/25	12	24.24	5	24.35	24.25	7	17,956	0.04%
2019/04/23	3	24.20	0	0.00	24.25	3	17,987	0.02%
2019/04/19	0	0.00	2	24.05	24.10	-2	18,069	-0.01%
2019/04/18	1	23.90	0	0.00	24.00	1	18,171	0.01%
2019/04/17	1	23.95	5	24.00	23.95	-4	18,505	-0.02%
2019/04/15	1.1	23.83	0	0.00	24.00	1.1	18,807	0.01%
2019/04/12	1	23.70	0	0.00	23.85	1	18,693	0.01%
2019/04/11	0.1	23.95	1	23.85	23.90	-0.9	18,397	0.00%
2019/04/09	0	0.00	5	24.00	24.00	-5	18,336	-0.03%
2019/04/08	0	24.00	0	0.00	23.95	0	18,029	0.00%
2019/04/03	7	23.86	1	23.90	24.00	6	17,704	0.03%
2019/04/02	0	0.00	5.2	23.92	24.00	-5.2	17,400	-0.03%
2019/04/01	1	23.90	0	0.00	23.85	1	17,289	0.01%
2019/03/29	10	23.55	0	0.00	23.75	10	17,047	0.06%
2019/03/28	0	0.00	1.4	23.45	23.60	-1.4	16,965	-0.01%
2019/03/27	5	23.50	4	23.52	23.45	1	16,785	0.01%
2019/03/26	5	23.45	1	23.60	23.55	4	16,543	0.02%
2019/03/25	5	23.40	2	23.40	23.45	3	16,759	0.02%
2019/03/22	0	0.00	3	23.53	23.60	-3	16,503	-0.02%
2019/03/20	1	23.25	1	23.25	23.30	0	16,136	0.00%
2019/03/19	10	23.30	8	23.22	23.30	2	15,773	0.01%
2019/03/18	10.2	23.09	10	23.10	23.10	0.2	15,502	0.00%
2019/03/15	0.1	22.55	3	22.50	22.50	-2.9	14,950	-0.02%
2019/03/12	0.4	22.45	0	0.00	22.40	0.4	15,255	0.00%
2019/03/11	5	22.10	4.1	22.16	22.10	0.9	15,236	0.01%
2019/03/08	6	22.11	1.3	22.09	22.10	4.7	15,446	0.03%
2019/03/07	1	22.30	0	0.00	22.20	1	15,604	0.01%
2019/03/06	0	22.25	0	0.00	22.20	0	15,520	0.00%
2019/03/05	0	0.00	0.9	22.20	22.15	-0.9	15,649	-0.01%
2019/02/27	0	0.00	5	22.10	22.10	-5	15,696	-0.03%
2019/02/25	0	0.00	2	21.95	22.00	-2	15,615	-0.01%
2019/02/22	2	21.75	0	0.00	21.85	2	15,616	0.01%
2019/02/20	9	21.67	0	0.00	21.80	9	15,837	0.06%
2019/02/18	0.4	21.80	0	0.00	21.70	0.4	15,793	0.00%
2019/02/14	3	21.90	0	0.00	21.80	3	15,741	0.02%
2019/02/13	0	0.00	16	21.92	21.90	-16	15,671	-0.10%
2019/02/12	2.2	21.61	1	21.60	21.60	1.2	15,307	0.01%
2019/02/11	0.2	21.55	5	21.55	21.45	-4.8	15,363	-0.03%
2019/01/30	3	21.25	1	21.35	21.35	2	15,373	0.01%
2019/01/23	1	21.15	10	21.10	21.15	-9	15,689	-0.06%
2019/01/22	0	0.00	1	21.40	21.35	-1	15,855	-0.01%
2019/01/21	0	21.40	0.1	21.40	21.40	-0.1	16,139	0.00%
2019/01/18	0.2	21.20	0	0.00	21.20	0.2	16,342	0.00%
2019/01/16	1	20.95	0	0.00	21.00	1	17,012	0.01%
2019/01/15	0.1	21.10	2	21.00	21.10	-1.9	17,393	-0.01%
2019/01/14	0	0.00	3	20.97	21.00	-3	17,507	-0.02%
2019/01/11	0.1	21.00	6	20.96	21.00	-5.9	17,687	-0.03%
2019/01/10	0.2	20.95	0	0.00	20.90	0.2	17,599	0.00%
2019/01/09	1	20.70	37	20.61	20.70	-36	17,810	-0.20%
2019/01/08	10	20.35	1	20.25	20.30	9	17,839	0.05%
2019/01/07	0	20.40	1	20.35	20.30	-1	18,123	-0.01%
2019/01/04	0	0.00	2	20.10	20.20	-2	18,456	-0.01%
2019/01/03	0.5	20.20	0	0.00	20.10	0.5	19,529	0.00%
2018/12/28	1.3	20.12	0	0.00	20.10	1.3	19,901	0.01%
2018/12/26	1	20.00	0	0.00	20.00	1	20,202	0.00%
2018/12/25	2	20.00	0	0.00	20.05	2	20,285	0.01%
2018/12/22	5	20.06	0	0.00	20.05	5	20,407	0.02%
2018/12/21	1	20.00	1	20.10	20.00	0	20,553	0.00%
2018/12/20	3	20.05	0	0.00	20.05	3	20,632	0.01%
2018/12/19	3.2	20.09	0	0.00	20.20	3.2	20,630	0.02%
2018/12/18	8.1	20.13	0	0.00	20.05	8.1	20,689	0.04%
2018/12/14	0	0.00	3	20.55	20.50	-3	20,668	-0.01%
2018/12/13	10	20.65	2	20.55	20.60	8	20,707	0.04%
2018/12/12	0.1	20.55	1	20.35	20.45	-0.9	20,676	0.00%
2018/12/11	2.7	20.24	0	0.00	20.20	2.7	20,699	0.01%
2018/12/10	2	20.30	0	0.00	20.20	2	20,823	0.01%
2018/12/07	3	20.40	0	0.00	20.35	3	20,881	0.01%
2018/12/06	4	20.55	0	0.00	20.45	4	20,842	0.02%
2018/12/05	4	20.69	1	20.80	20.65	3	20,622	0.01%
2018/11/29	4	20.70	0	0.00	20.65	4	20,923	0.02%
2018/11/28	3	20.73	0	0.00	20.75	3	20,813	0.01%
2018/11/27	16	20.74	0	0.00	20.70	16	20,751	0.08%
2018/11/26	1	20.75	0	0.00	20.75	1	20,769	0.00%
2018/11/23	1	20.70	0	0.00	20.75	1	20,746	0.00%
2018/11/21	0.2	21.05	0	0.00	20.95	0.2	20,971	0.00%
2018/11/19	1	21.25	0	0.00	21.15	1	20,867	0.00%
2018/11/12	11.1	21.20	0	0.00	21.10	11.1	21,230	0.05%
2018/11/08	0	0.00	10	21.25	21.35	-10	21,427	-0.05%
2018/11/07	0	0.00	5	21.00	21.10	-5	21,259	-0.02%
2018/11/06	0.2	20.95	12	20.80	20.95	-11.8	21,331	-0.06%
2018/11/05	5	20.64	0	0.00	20.90	5	21,271	0.02%
2018/11/02	5	20.45	0	0.00	20.95	5	21,327	0.02%
2018/11/01	11	20.35	0	0.00	20.35	11	21,475	0.05%
2018/10/30	0	0.00	1	19.90	19.85	-1	21,381	0.00%
2018/10/26	3	19.95	1	19.95	19.85	2	21,237	0.01%
2018/10/25	7.6	19.98	11	19.98	19.95	-3.4	20,989	-0.02%
2018/10/24	7	20.17	0	0.00	20.40	7	20,864	0.03%
2018/10/23	1	20.80	0	0.00	20.55	1	20,596	0.00%
2018/10/19	0	21.25	0	0.00	21.20	0	21,371	0.00%
2018/10/18	0.2	21.35	0	0.00	21.30	0.2	21,953	0.00%
2018/10/17	3	21.22	0	0.00	21.30	3	22,288	0.01%
2018/10/16	1	21.20	0	0.00	21.25	1	22,707	0.00%
2018/10/15	1	21.35	0	0.00	21.50	1	22,810	0.00%
2018/10/12	14.1	21.39	5	21.75	21.75	9.1	22,725	0.04%
2018/10/11	18	21.64	3	21.73	21.60	15	22,514	0.07%
2018/10/09	0	22.35	0	0.00	22.35	0	21,684	0.00%
2018/10/08	1	22.10	0	0.00	22.05	1	21,599	0.00%
2018/10/05	0.2	22.15	0	0.00	22.05	0.2	21,648	0.00%
2018/10/04	7.3	22.14	2	22.10	22.20	5.3	21,719	0.02%
2018/10/02	0	0.00	1	22.50	22.45	-1	21,800	0.00%
2018/10/01	0.1	22.60	0	0.00	22.60	0.1	21,737	0.00%
2018/09/27	0	22.55	0	0.00	22.50	0	21,937	0.00%
2018/09/25	0.2	22.70	0	0.00	22.75	0.2	21,931	0.00%
2018/09/21	0	22.60	1	22.50	22.65	-1	21,926	0.00%
2018/09/19	2	22.30	0	0.00	22.30	2	21,922	0.01%
2018/09/18	0.2	22.40	0	0.00	22.40	0.2	21,967	0.00%
2018/09/12	1	22.15	0	0.00	22.25	1	23,916	0.00%
2018/09/11	0.1	22.30	0.6	22.30	22.30	-0.5	24,111	0.00%
2018/09/10	0	0.00	1	22.25	22.30	-1	24,379	0.00%
2018/09/07	0	22.30	5	22.20	22.30	-5	24,644	-0.02%
2018/09/06	0	22.10	0	0.00	22.00	0	24,498	0.00%
2018/09/05	2	22.30	0	0.00	22.25	2	24,306	0.01%
2018/09/04	0	22.50	0	0.00	22.45	0	24,389	0.00%
2018/09/03	0.2	22.50	5.6	22.46	22.45	-5.4	24,495	-0.02%
2018/08/31	0.7	22.60	0	0.00	22.60	0.7	24,580	0.00%
2018/08/30	0	0.00	1	22.40	22.45	-1	24,596	0.00%
2018/08/29	0.1	22.55	1	22.50	22.60	-0.9	24,861	0.00%
2018/08/28	1.6	22.45	16	22.45	22.45	-14.4	24,888	-0.06%
2018/08/27	0.2	22.25	1.4	22.25	22.25	-1.1	24,877	0.00%
2018/08/23	0	0.00	2	22.40	22.35	-2	26,130	-0.01%
2018/08/22	0	0.00	2	22.25	22.25	-2	26,468	-0.01%
2018/08/21	0.2	22.05	0	0.00	22.00	0.2	26,256	0.00%
2018/08/17	0	0.00	5	21.90	21.75	-5	26,200	-0.02%
2018/08/16	0.1	21.90	3	21.40	21.80	-2.9	26,087	-0.01%
2018/08/15	0	0.00	7	21.74	21.55	-7	26,034	-0.03%
2018/08/14	0	0.00	2	21.75	21.70	-2	26,005	-0.01%
2018/08/13	4	21.53	7.9	21.62	21.60	-3.9	26,031	-0.01%
2018/08/10	0	0.00	3	21.75	21.80	-3	25,809	-0.01%
2018/08/08	1	21.90	0	0.00	21.95	1	25,510	0.00%
2018/08/06	0	0.00	14	21.63	21.65	-14	25,757	-0.05%
2018/08/03	0	21.40	0	0.00	21.30	0	25,721	0.00%
2018/08/02	2.2	21.26	0	0.00	21.25	2.2	25,593	0.01%
2018/08/01	0	0.00	50	21.30	21.40	-50	25,543	-0.20%
2018/07/31	6	21.34	0	0.00	21.35	6	25,618	0.02%
2018/07/30	1.9	21.02	0	0.00	21.00	1.9	25,488	0.01%
2018/07/27	0	0.00	7	20.95	20.95	-7	25,593	-0.03%
2018/07/26	6	20.99	70	20.95	21.10	-64	25,359	-0.25%
2018/07/25	15.5	22.41	6.4	22.37	22.45	9.1	24,594	0.04%
2018/07/24	0.5	22.35	0	0.00	22.35	0.5	24,225	0.00%
2018/07/23	4	22.15	7	21.95	22.20	-3	23,943	-0.01%
2018/07/19	3	21.78	0	0.00	21.80	3	23,401	0.01%
2018/07/18	1.2	21.75	1	21.75	21.70	0.2	23,302	0.00%
2018/07/17	3	21.73	0	0.00	21.70	3	23,322	0.01%
2018/07/16	6.7	21.74	3	21.75	21.70	3.7	23,204	0.02%
2018/07/13	4.1	21.75	0	0.00	21.80	4.1	23,181	0.02%
2018/07/12	2	21.30	0	0.00	21.65	2	22,993	0.01%
2018/07/11	5	21.19	0	0.00	21.25	5	22,821	0.02%
2018/07/09	2	21.05	0	0.00	21.05	2	22,706	0.01%
2018/07/05	1	21.05	0	0.00	20.90	1	22,934	0.00%
2018/07/03	1	21.00	0	0.00	20.95	1	23,244	0.00%
2018/06/29	50.8	21.00	1	21.20	21.25	49.8	23,269	0.21%
2018/06/22	0	0.00	3	20.85	20.90	-3	22,187	-0.01%
2018/06/21	4	21.04	0	0.00	21.05	4	21,835	0.02%
2018/06/20	0.2	21.30	0	0.00	21.20	0.2	21,448	0.00%
2018/06/19	3	21.32	5	21.35	21.20	-2	21,255	-0.01%
2018/06/15	2.7	21.51	23.1	21.49	21.50	-20.4	20,993	-0.10%
2018/06/14	2	21.55	0	0.00	21.40	2	20,688	0.01%
2018/06/13	1	21.85	0	0.00	21.75	1	20,651	0.00%
2018/06/11	8	21.94	0.2	21.90	21.90	7.8	20,742	0.04%
2018/06/08	5	21.85	0	0.00	21.85	5	20,647	0.02%
2018/06/07	5	21.82	0	0.00	21.90	5	20,550	0.02%
2018/06/06	4	21.55	2	21.70	21.80	2	20,481	0.01%
2018/06/05	0	0.00	22	21.49	21.50	-22	20,094	-0.11%
2018/06/01	6	20.91	2	20.90	21.10	4	19,806	0.02%
2018/05/31	4	20.90	0	0.00	20.90	4	19,617	0.02%
2018/05/30	1	21.00	0	0.00	21.00	1	18,518	0.01%
2018/05/29	4.1	21.20	0	0.00	21.30	4.1	18,050	0.02%
2018/05/28	0.7	21.25	0	0.00	21.25	0.7	18,174	0.00%
2018/05/25	19	21.20	2	21.20	21.15	17	18,447	0.09%
2018/05/24	1	21.10	0	0.00	21.20	1	18,530	0.01%
2018/05/23	1	21.15	0.4	21.20	21.15	0.6	18,745	0.00%
2018/05/21	0	21.25	0	0.00	21.25	0	19,174	0.00%
2018/05/18	2.2	21.15	4	21.15	21.15	-1.8	19,484	-0.01%
2018/05/17	0.3	21.15	0	0.00	21.15	0.3	19,752	0.00%
2018/05/16	5	21.08	0	0.00	21.10	5	19,724	0.03%
2018/05/15	2	21.20	7	21.24	21.15	-5	20,236	-0.02%
2018/05/14	1.1	20.98	23	21.21	21.20	-21.9	21,219	-0.10%
2018/05/11	0	0.00	1	20.90	20.90	-1	20,891	0.00%
2018/05/10	0	0.00	1	20.70	20.80	-1	20,762	0.00%
2018/05/09	0.5	20.75	0	0.00	20.70	0.5	20,623	0.00%
2018/05/08	2.9	20.70	0	0.00	20.70	2.9	20,609	0.01%
2018/05/04	3	20.55	0	0.00	20.70	3	20,229	0.01%
2018/05/03	4	20.64	5	20.70	20.55	-1	19,964	-0.01%
2018/05/02	3.2	20.90	0	0.00	20.85	3.2	19,853	0.02%
2018/04/30	10.9	20.90	0	0.00	21.00	10.9	19,823	0.05%
2018/04/27	4	20.60	0	0.00	20.60	4	19,442	0.02%
2018/04/26	0	0.00	1	20.40	20.55	-1	19,337	-0.01%
2018/04/25	0	0.00	1	20.10	20.25	-1	18,756	-0.01%
2018/04/24	1	20.20	0	0.00	20.25	1	18,750	0.01%
2018/04/23	14	20.25	2	20.30	20.15	12	18,664	0.06%
2018/04/20	6.2	20.25	1	20.35	20.35	5.2	18,459	0.03%
2018/04/19	3.8	20.12	2	20.15	20.20	1.8	18,391	0.01%
2018/04/18	5.2	20.05	7	20.05	20.10	-1.8	18,405	-0.01%
2018/04/17	47	20.09	5	20.00	20.05	42	18,418	0.23%
2018/04/16	3	20.02	0	0.00	20.15	3	18,419	0.02%
2018/04/13	6	20.10	0	0.00	20.05	6	18,429	0.03%
2018/04/12	2	19.93	0	0.00	20.10	2	18,673	0.01%
2018/04/11	1.1	19.91	0	0.00	20.00	1.1	18,618	0.01%
2018/04/10	48	19.65	15	19.79	19.80	33	18,443	0.18%
2018/04/09	2	19.45	0	0.00	19.60	2	18,617	0.01%
2018/04/03	1	19.40	0	0.00	19.45	1	18,393	0.01%
2018/04/02	2	19.55	0	0.00	19.50	2	18,244	0.01%
2018/03/31	1	19.55	0	0.00	19.55	1	18,130	0.01%
2018/03/30	7	19.58	2.8	19.56	19.50	4.2	18,148	0.02%
2018/03/29	18.2	19.50	8	19.60	19.60	10.2	18,061	0.06%
2018/03/28	5.8	19.43	2	19.45	19.50	3.8	17,940	0.02%
2018/03/27	0	0.00	1.1	19.50	19.45	-1.1	17,863	-0.01%
2018/03/26	9	19.33	0	0.00	19.35	9	17,556	0.05%
2018/03/23	10	19.38	0	0.00	19.40	10	17,404	0.06%
2018/03/21	10	19.55	0	0.00	19.60	10	17,019	0.06%
2018/03/20	2.3	19.51	0	0.00	19.50	2.3	17,193	0.01%
2018/03/19	5	19.45	0	0.00	19.60	5	17,095	0.03%
2018/03/16	1	19.35	0	0.00	19.30	1	16,798	0.01%
2018/03/14	2	19.45	2	19.50	19.45	0	16,414	0.00%
2018/03/13	0.2	19.55	0.7	19.55	19.55	-0.6	16,419	0.00%
2018/03/12	0	0.00	15	19.43	19.50	-15	16,407	-0.09%
2018/03/08	1	19.30	0	0.00	19.35	1	16,711	0.01%
2018/03/06	0	0.00	1	19.40	19.35	-1	17,009	-0.01%
2018/03/02	3	19.35	0	0.00	19.35	3	17,120	0.02%
2018/03/01	0.9	19.45	2	19.40	19.40	-1.1	17,038	-0.01%
2018/02/27	1	19.50	2	19.50	19.35	-1	16,915	-0.01%
2018/02/26	2	19.40	0	0.00	19.50	2	16,660	0.01%
2018/02/23	3	19.33	0	0.00	19.30	3	16,730	0.02%
2018/02/22	8	19.29	0	0.00	19.30	8	17,184	0.05%
2018/02/21	0.3	19.30	16.4	19.25	19.30	-16.2	17,463	-0.09%
2018/02/12	1	18.85	1	18.85	18.80	0	17,075	0.00%
2018/02/07	0	0.00	1	18.85	18.65	-1	16,492	-0.01%
2018/02/06	4	18.61	30	18.51	18.50	-26	16,036	-0.16%
2018/02/05	2	19.10	7	19.07	19.10	-5	14,890	-0.03%
2018/02/02	0	0.00	10	19.25	19.30	-10	14,702	-0.07%
2018/02/01	0	0.00	6	19.30	19.30	-6	14,743	-0.04%
2018/01/30	0	19.40	0	0.00	19.30	0	14,652	0.00%
2018/01/29	0.9	19.50	0	0.00	19.50	0.9	14,592	0.01%
2018/01/25	0.1	19.50	0.5	19.50	19.50	-0.5	14,466	0.00%
2018/01/24	1	19.30	12	19.41	19.45	-11	14,371	-0.08%
2018/01/23	17	19.54	0	0.00	19.55	17	14,207	0.12%
2018/01/22	1.3	19.55	0	0.00	19.60	1.3	14,192	0.01%
2018/01/19	1	19.55	0	0.00	19.60	1	14,125	0.01%
2018/01/18	2	19.55	12	19.50	19.55	-10	14,103	-0.07%
2018/01/17	0	19.50	5	19.40	19.50	-5	14,104	-0.04%
2018/01/16	0.1	19.45	1	19.50	19.45	-0.9	13,944	-0.01%
2018/01/12	1	19.55	0	0.00	19.50	1	13,625	0.01%
2018/01/11	0.2	19.50	2	19.55	19.55	-1.8	13,433	-0.01%
2018/01/10	2	19.50	1	19.60	19.60	1	13,576	0.01%
2018/01/09	0	0.00	2.1	19.50	19.60	-2.1	13,486	-0.02%
2018/01/08	4	19.55	3	19.60	19.60	1	13,493	0.01%
2018/01/05	3	19.30	0	0.00	19.35	3	13,108	0.02%
2018/01/04	10	19.20	0	0.00	19.30	10	13,178	0.08%
2018/01/03	0	0.00	1	19.10	19.35	-1	13,256	-0.01%
2018/01/02	1	18.85	0	0.00	18.90	1	12,821	0.01%