兆豐金 (2886)-元富-宜蘭券商分點個股進出

台股 » 個股 » 兆豐金 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

兆豐金

(2886)

可現股當沖

股價
40.05
漲跌
▲0.10
漲幅
+0.25%
成交量
14,315張
產業
上市金融類股
2981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

兆豐金 (2886)籌碼相關－元富-宜蘭券商分點個股進出

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-宜蘭券商分點個股進出
元富-宜蘭券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/02	0	40.15	0	40.15	39.95	0	17,077	0.00%
2024/04/30	0.5	40.00	0	0.00	40.00	0.5	16,897	0.00%
2024/04/29	0	0.00	19	39.71	40.10	-19	16,832	-0.11%
2024/04/26	0	0.00	0.1	39.45	39.10	-0.1	16,610	0.00%
2024/04/25	8.3	39.04	0	0.00	39.00	8.3	16,611	0.05%
2024/04/24	28	40.03	5	40.50	39.35	23	16,453	0.14%
2024/04/23	0	0.00	0.2	39.95	40.00	-0.2	16,372	0.00%
2024/04/22	0	39.50	9	39.50	39.50	-9	16,309	-0.06%
2024/04/19	4.9	38.58	0.4	38.80	38.70	4.5	16,021	0.03%
2024/04/17	1.8	39.20	0	0.00	39.00	1.8	15,116	0.01%
2024/04/16	9.7	39.31	0.2	39.35	39.10	9.5	14,986	0.06%
2024/04/15	2.1	39.81	10	40.05	39.80	-8	14,717	-0.05%
2024/04/11	0.1	40.30	0	0.00	40.15	0.1	14,626	0.00%
2024/04/10	8.4	40.56	0	0.00	40.50	8.4	14,593	0.06%
2024/04/09	0	0.00	2.6	40.28	40.40	-2.6	14,693	-0.02%
2024/04/08	0.4	40.00	0	0.00	40.00	0.4	14,704	0.00%
2024/04/03	7.5	39.95	0.1	40.05	39.75	7.4	14,680	0.05%
2024/04/02	0.1	40.50	0	0.00	40.30	0.1	14,540	0.00%
2024/04/01	0.5	40.59	5	40.65	40.65	-4.5	14,572	-0.03%
2024/03/29	0	0.00	3	40.38	40.55	-3	14,511	-0.02%
2024/03/28	0.3	40.30	0	0.00	40.25	0.3	14,565	0.00%
2024/03/27	0	0.00	0.1	40.50	40.50	-0.1	14,727	0.00%
2024/03/25	2.3	39.92	0.4	40.00	40.00	1.9	15,195	0.01%
2024/03/22	10	40.11	0	0.00	40.10	10	15,405	0.06%
2024/03/21	0	0.00	0	40.35	40.60	0	15,569	0.00%
2024/03/20	0	40.15	1	40.35	40.15	-1	15,648	-0.01%
2024/03/19	3	40.40	3	40.32	40.20	0	15,610	0.00%
2024/03/18	0.7	40.57	0.1	40.50	40.60	0.5	15,526	0.00%
2024/03/15	0	40.65	0.5	40.30	40.90	-0.5	15,449	0.00%
2024/03/14	0	0.00	4	40.73	40.90	-4	15,200	-0.03%
2024/03/13	2	40.28	2	40.05	40.40	0	15,074	0.00%
2024/03/12	5	39.75	2	40.00	39.95	3	14,927	0.02%
2024/03/11	2.1	39.85	13	40.01	39.80	-10.9	14,916	-0.07%
2024/03/08	0	0.00	1.6	39.60	39.90	-1.6	14,852	-0.01%
2024/03/07	0	39.30	1.5	39.42	39.30	-1.5	14,753	-0.01%
2024/03/06	0	39.35	5	39.35	39.40	-5	14,805	-0.03%
2024/03/05	0.5	38.99	0	0.00	39.05	0.5	15,071	0.00%
2024/03/04	0.2	38.71	1	38.80	38.80	-0.8	15,081	-0.01%
2024/03/01	1.8	38.70	2	38.68	38.55	-0.2	15,193	0.00%
2024/02/29	0	0.00	1	38.70	38.70	-1	15,352	-0.01%
2024/02/27	0.2	38.30	0	0.00	38.20	0.2	15,108	0.00%
2024/02/26	0.1	38.35	0	0.00	38.15	0.1	15,073	0.00%
2024/02/23	1	38.45	0	0.00	38.30	1	15,106	0.01%
2024/02/21	1	38.30	1.2	38.38	38.35	-0.2	15,496	0.00%
2024/02/20	0	38.55	0	0.00	38.60	0	15,621	0.00%
2024/02/19	0.2	38.30	0	38.30	38.40	0.1	15,715	0.00%
2024/02/16	0	38.05	1	37.85	37.90	-1	15,935	-0.01%
2024/02/15	0	37.90	1	37.95	37.80	-1	15,919	-0.01%
2024/02/05	2.6	37.68	0	0.00	37.60	2.6	15,773	0.02%
2024/02/02	0.1	37.88	0	0.00	37.90	0.1	15,618	0.00%
2024/02/01	0.2	37.84	0	37.75	37.90	0.2	15,619	0.00%
2024/01/31	0	0.00	2	37.58	37.65	-2	15,520	-0.01%
2024/01/30	3.4	38.16	0	0.00	37.90	3.4	15,321	0.02%
2024/01/25	10	37.80	0	0.00	37.80	10	15,589	0.06%
2024/01/24	0	0.00	1	38.00	37.85	-1	15,625	-0.01%
2024/01/23	0	0.00	1	38.00	37.85	-1	15,667	-0.01%
2024/01/22	0	38.20	2.3	38.05	38.10	-2.3	15,724	-0.01%
2024/01/19	0.3	37.80	0	0.00	37.90	0.3	15,657	0.00%
2024/01/18	0.5	37.55	0	0.00	37.80	0.5	15,700	0.00%
2024/01/17	4.5	37.61	0.5	38.15	37.30	4	15,688	0.03%
2024/01/16	0	38.80	0	0.00	38.60	0	15,125	0.00%
2024/01/15	0.1	39.14	2	39.15	38.90	-1.9	15,031	-0.01%
2024/01/12	0	0.00	2	39.05	39.05	-2	15,260	-0.01%
2024/01/09	0.1	39.35	1	39.40	39.45	-1	15,441	-0.01%
2024/01/08	0	39.40	10	39.47	39.45	-10	15,490	-0.06%
2024/01/05	0.4	39.07	1.3	38.96	38.95	-0.9	15,419	-0.01%
2024/01/04	1	38.65	0	0.00	38.75	1	15,640	0.01%
2024/01/03	1	39.00	0	0.00	38.65	1	16,112	0.01%
2024/01/02	0.3	39.18	0	0.00	39.30	0.3	16,065	0.00%
2023/12/27	0	38.85	0	0.00	39.00	0	16,501	0.00%
2023/12/26	3.1	38.75	8	38.80	38.80	-5	16,510	-0.03%
2023/12/25	3	38.35	0	0.00	38.80	3	16,545	0.02%
2023/12/22	2	38.23	0	0.00	38.35	2	16,552	0.01%
2023/12/21	1	38.30	0	0.00	38.30	1	16,414	0.01%
2023/12/20	11	38.75	0	0.00	38.75	11	16,221	0.07%
2023/12/19	0.2	39.15	0	0.00	39.15	0.2	15,937	0.00%
2023/12/18	0	39.20	0	0.00	39.05	0	15,851	0.00%
2023/12/15	0.6	39.40	0	0.00	39.35	0.6	15,632	0.00%
2023/12/14	0	0.00	10	39.15	39.55	-10	15,426	-0.06%
2023/12/13	1	38.85	10	38.90	38.90	-9	15,271	-0.06%
2023/12/12	10	39.10	10	39.15	39.30	0	15,627	0.00%
2023/12/11	10.1	39.00	10	38.90	38.90	0.1	15,738	0.00%
2023/12/08	0	39.15	0	0.00	39.25	0	15,673	0.00%
2023/12/07	1.5	39.20	0	0.00	39.00	1.5	15,646	0.01%
2023/12/06	0	0.00	3	39.30	39.50	-3	15,568	-0.02%
2023/12/05	0.4	39.00	0	0.00	38.95	0.4	15,451	0.00%
2023/12/04	0	0.00	1	38.95	39.00	-1	15,441	-0.01%
2023/12/01	1.2	38.68	0	0.00	38.65	1.2	15,390	0.01%
2023/11/30	0.5	39.40	2	39.30	39.50	-1.5	15,252	-0.01%
2023/11/28	0.7	39.80	10	39.75	39.65	-9.3	14,596	-0.06%
2023/11/27	0	0.00	0.6	39.50	39.50	-0.6	14,793	0.00%
2023/11/22	10	39.85	11	39.75	39.85	-1	14,889	-0.01%
2023/11/21	10	39.85	8.9	39.67	39.85	1.2	14,979	0.01%
2023/11/20	10.2	39.25	0	0.00	39.20	10.2	14,849	0.07%
2023/11/17	0	0.00	11	39.37	39.20	-11	14,847	-0.07%
2023/11/16	0	39.00	2	39.05	39.20	-2	14,951	-0.01%
2023/11/15	10.3	38.56	4	38.77	38.90	6.3	14,922	0.04%
2023/11/14	0	0.00	4	38.50	38.55	-4	14,816	-0.03%
2023/11/10	0	0.00	1	38.35	38.40	-1	15,575	-0.01%
2023/11/09	0.1	38.45	1.3	38.60	38.60	-1.2	15,772	-0.01%
2023/11/08	0	0.00	1	38.55	38.60	-1	16,081	-0.01%
2023/11/07	0	38.50	3	38.53	38.60	-3	16,234	-0.02%
2023/11/06	0.6	38.48	5	38.61	38.55	-4.4	16,788	-0.03%
2023/11/03	0	0.00	7.1	38.08	38.25	-7.1	17,039	-0.04%
2023/11/02	0.2	37.70	22	37.71	37.80	-21.8	17,100	-0.13%
2023/11/01	2	36.50	0	0.00	36.65	2	17,099	0.01%
2023/10/31	0.1	36.70	0	0.00	36.70	0.1	17,296	0.00%
2023/10/30	3.5	36.58	0.9	36.90	36.55	2.5	17,622	0.01%
2023/10/27	0	0.00	22.6	36.95	36.95	-22.6	17,666	-0.13%
2023/10/26	1	36.40	1	36.30	36.40	0	17,770	0.00%
2023/10/25	3	36.92	1	37.05	36.85	2	17,731	0.01%
2023/10/24	3.1	36.99	0	0.00	37.25	3.1	17,783	0.02%
2023/10/23	1.3	37.11	0	0.00	37.10	1.3	17,845	0.01%
2023/10/20	3	37.05	10	37.25	37.50	-7	17,753	-0.04%
2023/10/19	0.2	38.35	2	38.68	38.35	-1.8	17,724	-0.01%
2023/10/18	2	38.60	20	38.85	38.85	-18	17,835	-0.10%
2023/10/17	0	38.65	0.1	38.75	38.75	-0.1	18,022	0.00%
2023/10/16	0.4	38.80	19	38.80	38.80	-18.6	18,266	-0.10%
2023/10/13	10	38.40	1	38.35	38.50	9	18,569	0.05%
2023/10/12	20	38.70	4	38.91	38.95	16	18,639	0.09%
2023/10/11	0.1	38.50	1	38.50	38.50	-0.9	18,805	0.00%
2023/10/06	0	37.46	0.3	37.65	37.50	-0.3	18,386	0.00%
2023/10/05	0.6	37.49	1	37.50	37.50	-0.4	18,464	0.00%
2023/10/04	3.2	36.88	0	0.00	36.85	3.2	18,375	0.02%
2023/10/03	0	37.75	5	37.78	37.65	-5	18,307	-0.03%
2023/10/02	0.4	37.67	0	0.00	37.60	0.4	18,383	0.00%
2023/09/26	0	0.00	2	37.85	37.85	-2	18,699	-0.01%
2023/09/25	1.1	37.96	3	38.00	38.00	-1.9	18,740	-0.01%
2023/09/22	0	0.00	2	37.80	37.80	-2	18,886	-0.01%
2023/09/21	1.2	37.25	0	0.00	37.40	1.2	19,132	0.01%
2023/09/20	0	37.90	3	37.73	37.85	-3	19,056	-0.02%
2023/09/19	0	0.00	5	37.90	37.80	-5	19,041	-0.03%
2023/09/18	0	0.00	32.1	37.83	37.85	-32.1	19,458	-0.16%
2023/09/15	1.2	37.59	0	0.00	37.55	1.2	19,904	0.01%
2023/09/14	0.1	36.80	18	37.39	37.50	-17.9	20,118	-0.09%
2023/09/13	0	36.60	3	36.52	36.60	-3	20,615	-0.01%
2023/09/12	2	36.30	2	36.50	36.55	0	21,369	0.00%
2023/09/11	0.1	36.30	0	0.00	36.20	0.1	21,421	0.00%
2023/09/08	0.4	36.15	2	36.05	36.10	-1.6	21,446	-0.01%
2023/09/07	0.6	35.90	1	35.85	35.85	-0.4	21,518	0.00%
2023/09/06	2.6	35.69	0	0.00	35.55	2.6	21,561	0.01%
2023/09/05	15	36.18	0	0.00	36.00	15	21,536	0.07%
2023/09/01	2.1	36.05	0	0.00	36.00	2.1	21,781	0.01%
2023/08/31	0	36.15	0	0.00	35.90	0	21,912	0.00%
2023/08/30	0.4	36.67	0	0.00	36.45	0.4	21,926	0.00%
2023/08/29	0	0.00	0.1	36.40	36.60	-0.1	22,085	0.00%
2023/08/28	0.2	36.35	20	36.25	36.20	-19.8	22,043	-0.09%
2023/08/24	20	35.85	0	0.00	35.85	20	23,169	0.09%
2023/08/23	4	35.29	0	0.00	35.30	4	23,178	0.02%
2023/08/22	1.1	35.16	0	0.00	35.30	1.1	23,393	0.00%
2023/08/21	10.5	35.61	0	0.00	35.60	10.5	23,406	0.04%
2023/08/18	0.1	35.80	0	0.00	35.70	0.1	23,507	0.00%
2023/08/17	4.1	35.47	0	0.00	35.65	4.1	23,564	0.02%
2023/08/16	12.8	35.81	17.6	35.73	35.80	-4.8	23,481	-0.02%
2023/08/15	22.2	36.66	0.1	36.83	36.60	22.2	23,258	0.10%
2023/08/14	7.6	36.68	2	36.83	37.05	5.6	23,301	0.02%
2023/08/11	6.1	37.70	0	0.00	37.65	6.1	23,226	0.03%
2023/08/10	20.2	37.96	0	0.00	38.10	20.2	23,226	0.09%
2023/08/09	1.1	39.62	0	39.75	39.95	1	22,699	0.00%
2023/08/08	13.1	39.82	0	0.00	39.70	13.1	22,368	0.06%
2023/08/07	1.7	39.81	0	0.00	39.95	1.7	22,204	0.01%
2023/08/04	6.2	39.31	1	39.35	39.60	5.2	22,156	0.02%
2023/08/02	4.2	39.58	1.7	39.91	39.60	2.5	22,017	0.01%
2023/08/01	0	0.00	10.1	40.30	40.60	-10.1	21,645	-0.05%
2023/07/31	0.3	40.10	0	0.00	40.25	0.3	21,455	0.00%
2023/07/28	2	39.95	2	40.13	40.05	0	21,395	0.00%
2023/07/27	0	0.00	13.5	40.17	40.10	-13.5	21,291	-0.06%
2023/07/26	0	0.00	23.4	39.65	39.65	-23.4	21,117	-0.11%
2023/07/25	0.1	39.00	0	0.00	39.15	0.1	21,019	0.00%
2023/07/24	0.3	38.96	0	0.00	39.00	0.3	21,001	0.00%
2023/07/21	0.2	39.16	10	39.45	39.35	-9.8	20,838	-0.05%
2023/07/20	1.1	39.00	35	39.23	39.35	-33.9	20,622	-0.16%
2023/07/19	40.3	39.11	1	38.85	38.85	39.3	20,258	0.19%
2023/07/18	10	38.90	20	39.25	39.30	-10	19,941	-0.05%
2023/07/17	0.1	38.90	0.2	38.85	38.90	-0.1	19,518	0.00%
2023/07/14	0.1	38.80	91	38.58	38.90	-90.9	19,445	-0.47%
2023/07/13	0.1	38.15	0	38.15	38.10	0	19,291	0.00%
2023/07/12	0.2	37.91	0	0.00	38.20	0.2	19,212	0.00%
2023/07/11	0.2	37.60	0	0.00	37.65	0.2	19,165	0.00%
2023/07/10	0.1	37.00	0	0.00	36.85	0.1	19,130	0.00%
2023/07/07	1.2	36.94	0	0.00	37.30	1.2	18,927	0.01%
2023/07/06	4	37.69	0	0.00	37.45	4	18,779	0.02%
2023/07/05	1.3	38.26	0	38.30	38.25	1.2	18,477	0.01%
2023/07/03	2	38.20	4.1	38.23	38.30	-2.1	18,344	-0.01%
2023/06/30	0.3	38.41	0	0.00	38.20	0.3	18,353	0.00%
2023/06/29	40	38.50	24	38.32	38.55	16	18,106	0.09%
2023/06/28	1	37.90	20	38.00	37.95	-19	17,841	-0.11%
2023/06/27	0	0.00	2	37.53	37.55	-2	17,730	-0.01%
2023/06/26	0.1	37.75	1.2	37.71	37.75	-1.1	17,674	-0.01%
2023/06/21	0	0.00	10	37.75	37.75	-10	17,161	-0.06%
2023/06/20	2	36.95	13	37.14	37.45	-11	16,697	-0.07%
2023/06/19	3.2	36.78	0.4	37.00	37.00	2.8	16,116	0.02%
2023/06/16	1	37.05	0	0.00	36.80	1	15,447	0.01%
2023/06/15	6.1	37.34	1.1	37.47	37.40	5	14,684	0.03%
2023/06/14	3	37.45	0	0.00	37.50	3	14,689	0.02%
2023/06/13	10	37.65	0	0.00	37.75	10	14,804	0.07%
2023/06/12	11.5	37.87	1.5	37.92	37.65	10	14,842	0.07%
2023/06/09	20.1	37.40	23	37.75	37.65	-3	14,902	-0.02%
2023/06/08	0	0.00	10	37.20	37.30	-10	14,936	-0.07%
2023/06/07	0.1	36.85	12.2	36.89	37.00	-12.1	14,963	-0.08%
2023/06/06	0.4	36.57	0	0.00	36.50	0.4	14,914	0.00%
2023/06/05	10.3	36.70	13	36.78	36.70	-2.7	14,944	-0.02%
2023/06/02	0	0.00	0.3	36.10	36.10	-0.3	14,646	0.00%
2023/05/30	0.3	36.12	0	0.00	36.20	0.3	13,547	0.00%
2023/05/29	0.1	36.10	0	0.00	36.20	0.1	13,613	0.00%
2023/05/26	0	0.00	2	36.15	36.15	-2	13,663	-0.01%
2023/05/25	10	36.20	0	0.00	36.20	10	13,443	0.07%
2023/05/24	1.1	35.62	0	0.00	35.90	1.1	13,268	0.01%
2023/05/23	12.1	35.90	0.7	36.00	36.20	11.4	13,034	0.09%
2023/05/22	0.2	36.03	1	36.00	36.20	-0.8	12,883	-0.01%
2023/05/19	0.3	36.02	21	35.90	36.00	-20.7	12,639	-0.16%
2023/05/18	10	35.60	4.8	35.59	35.95	5.2	12,805	0.04%
2023/05/17	20.1	35.38	10	35.75	35.60	10.1	12,683	0.08%
2023/05/16	15	34.75	31	35.05	35.15	-16	12,549	-0.13%
2023/05/15	1.2	34.43	0	0.00	34.50	1.2	12,561	0.01%
2023/05/12	11	34.31	0	0.00	34.30	11	12,592	0.09%
2023/05/11	1	34.85	0	0.00	34.80	1	12,485	0.01%
2023/05/10	1	34.70	0	0.00	34.80	1	12,598	0.01%
2023/05/09	0	0.00	6	34.49	34.50	-6	12,570	-0.05%
2023/05/08	0.3	34.30	0	0.00	34.30	0.3	12,549	0.00%
2023/05/05	0.3	34.25	0	0.00	34.25	0.3	12,587	0.00%
2023/05/04	10.2	34.30	1	34.30	34.30	9.2	12,849	0.07%
2023/05/03	0	0.00	3	34.10	34.15	-3	12,946	-0.02%
2023/05/02	0.1	34.10	0.2	34.05	34.10	-0.1	13,197	0.00%
2023/04/28	0	0.00	2.3	34.00	34.05	-2.3	13,735	-0.02%
2023/04/27	1	33.80	0	0.00	33.85	1	13,802	0.01%
2023/04/25	10	34.10	1	34.05	33.90	9	13,859	0.07%
2023/04/24	2.3	33.92	10	33.95	34.10	-7.7	13,867	-0.06%
2023/04/21	2.2	33.91	20	33.95	34.05	-17.8	13,960	-0.13%
2023/04/20	3	33.90	0	0.00	33.90	3	14,036	0.02%
2023/04/18	5	34.19	15.4	34.07	34.20	-10.4	14,198	-0.07%
2023/04/17	0.1	33.50	10	33.45	33.45	-9.9	14,151	-0.07%
2023/04/14	0.1	33.40	10	33.25	33.45	-9.9	14,201	-0.07%
2023/04/12	0.2	33.15	0	0.00	33.15	0.2	14,095	0.00%
2023/04/11	2.2	33.01	18	33.10	33.15	-15.9	14,175	-0.11%
2023/04/10	0.3	33.10	10	33.00	33.00	-9.7	14,129	-0.07%
2023/04/07	15	32.78	0	0.00	32.80	15	14,130	0.11%
2023/04/06	28	33.00	0	0.00	33.00	28	14,133	0.20%
2023/03/31	0.2	33.00	1	33.05	33.00	-0.8	14,047	-0.01%
2023/03/30	0.2	32.90	0	0.00	32.70	0.2	13,920	0.00%
2023/03/29	0	0.00	1	32.75	32.80	-1	13,958	-0.01%
2023/03/27	0	33.05	0	0.00	33.05	0	14,139	0.00%
2023/03/24	0	33.10	2	33.10	33.10	-2	14,325	-0.01%
2023/03/23	1	32.80	0	0.00	33.15	1	14,387	0.01%
2023/03/22	0.2	32.70	4	32.68	32.70	-3.8	14,542	-0.03%
2023/03/20	1	31.95	2	31.93	32.00	-1	14,798	-0.01%
2023/03/17	1	31.85	0	0.00	31.75	1	14,817	0.01%
2023/03/16	3	31.57	6	31.70	31.65	-3	14,785	-0.02%
2023/03/15	5.1	32.10	0	0.00	32.00	5.1	14,750	0.03%
2023/03/14	1.9	32.26	1	32.30	32.10	0.9	14,753	0.01%
2023/03/13	8	32.45	0	0.00	32.55	8	14,625	0.05%
2023/03/10	2.1	32.70	0	0.00	32.65	2.1	14,645	0.01%
2023/03/09	5	33.02	0	0.00	32.95	5	14,749	0.03%
2023/03/08	0.5	33.32	0	0.00	33.30	0.5	15,331	0.00%
2023/03/07	0.5	33.20	0	0.00	33.15	0.5	15,349	0.00%
2023/03/06	1	32.90	11	33.05	32.95	-10	15,488	-0.06%
2023/03/03	1	32.80	0	0.00	32.80	1	15,532	0.01%
2023/03/02	14	32.99	0	0.00	32.95	14	15,707	0.09%
2023/03/01	12.1	32.76	0	0.00	33.70	12.1	15,720	0.08%
2023/02/24	0	33.40	0	0.00	33.30	0	15,527	0.00%
2023/02/23	0.1	33.80	0	0.00	33.65	0.1	15,376	0.00%
2023/02/20	16.4	33.90	0	0.00	34.05	16.4	15,875	0.10%
2023/02/17	0	0.00	2	33.65	33.50	-2	16,016	-0.01%
2023/02/16	23	33.49	0	0.00	33.40	23	16,297	0.14%
2023/02/15	0.1	33.50	13	33.32	33.40	-12.9	16,273	-0.08%
2023/02/14	0.4	33.39	11	33.48	33.55	-10.6	16,268	-0.07%
2023/02/13	0.3	33.30	0	0.00	33.30	0.3	16,281	0.00%
2023/02/10	6.2	32.62	5.1	32.60	32.60	1.1	16,211	0.01%
2023/02/09	0	0.00	15	32.08	32.10	-15	16,282	-0.09%
2023/02/08	0.4	32.30	0	0.00	32.15	0.4	16,434	0.00%
2023/02/06	1	32.10	0	0.00	32.10	1	16,602	0.01%
2023/02/03	20	32.53	0	0.00	32.45	20	16,761	0.12%
2023/02/02	2	32.45	1.2	32.62	32.85	0.8	16,812	0.00%
2023/02/01	1.2	32.07	11	32.24	32.60	-9.8	16,658	-0.06%
2023/01/31	1	32.20	0	0.00	31.95	1	16,717	0.01%
2023/01/30	16.2	32.35	1	32.40	32.60	15.2	16,634	0.09%
2023/01/17	0.2	31.95	0	0.00	32.00	0.2	16,306	0.00%
2023/01/16	0	32.00	0	0.00	32.00	0	16,381	0.00%
2023/01/13	0.1	31.70	0	0.00	31.65	0.1	16,508	0.00%
2023/01/12	0	0.00	4	31.46	31.45	-4	16,953	-0.02%
2023/01/10	0.1	31.80	0	0.00	31.75	0.1	17,218	0.00%
2023/01/09	0.3	31.70	2	31.58	31.70	-1.7	17,325	-0.01%
2023/01/05	0.8	31.10	1.1	30.75	31.10	-0.3	17,784	0.00%
2023/01/04	0	30.50	0	0.00	30.40	0	17,687	0.00%
2023/01/03	0	30.40	0	0.00	30.50	0	17,997	0.00%
2022/12/30	1	30.30	0	0.00	30.35	1	18,034	0.01%
2022/12/29	2	30.20	1	30.15	30.25	1	18,080	0.01%
2022/12/27	2	30.65	0	0.00	30.65	2	18,372	0.01%
2022/12/26	0.1	30.70	0.5	30.70	30.70	-0.4	18,666	0.00%
2022/12/23	0.1	30.70	0	0.00	30.55	0.1	19,127	0.00%
2022/12/22	0.6	30.70	0	0.00	30.85	0.6	19,547	0.00%
2022/12/21	0	0.00	1.2	30.49	30.50	-1.2	20,038	-0.01%
2022/12/20	1.1	30.50	0	0.00	30.65	1.1	20,406	0.01%
2022/12/19	6	30.64	0	0.00	30.65	6	20,429	0.03%
2022/12/16	4	30.81	0	0.00	30.80	4	20,388	0.02%
2022/12/15	0	31.25	0	0.00	31.15	0	20,411	0.00%
2022/12/14	0	31.25	5	31.08	31.20	-5	20,514	-0.02%
2022/12/13	4.1	30.81	1	30.95	30.80	3.1	20,352	0.02%
2022/12/12	0.1	31.25	0	0.00	31.15	0.1	20,133	0.00%
2022/12/09	0	0.00	1	31.20	31.15	-1	20,470	0.00%
2022/12/08	11.2	30.80	0	0.00	31.10	11.2	20,527	0.05%
2022/12/07	6	31.12	0	0.00	30.95	6	20,524	0.03%
2022/12/02	9.1	31.21	0	0.00	31.10	9.1	20,398	0.04%
2022/12/01	4.1	31.64	0	0.00	31.55	4.1	20,356	0.02%
2022/11/30	1.2	31.87	0.3	31.65	32.00	0.9	20,110	0.00%
2022/11/29	0.6	31.50	3	31.35	31.50	-2.4	19,455	-0.01%
2022/11/28	4	30.85	0	0.00	30.95	4	19,341	0.02%
2022/11/25	4	31.34	0	0.00	31.35	4	19,307	0.02%
2022/11/24	0	31.65	0	0.00	31.65	0	19,324	0.00%
2022/11/23	2.1	31.15	1	31.15	31.10	1.1	19,207	0.01%
2022/11/22	10	30.55	11	30.82	30.90	-1	19,133	-0.01%
2022/11/21	0	0.00	2	30.50	30.55	-2	19,065	-0.01%
2022/11/18	13	30.35	0	0.00	30.20	13	19,009	0.07%
2022/11/17	1	30.56	1	30.85	30.85	0	18,811	0.00%
2022/11/16	4.1	31.03	0	0.00	30.85	4.1	18,830	0.02%
2022/11/15	1.1	31.06	0	0.00	31.15	1.1	18,676	0.01%
2022/11/14	1	31.30	1	31.15	31.30	0	18,526	0.00%
2022/11/11	0.4	30.85	4	30.73	30.85	-3.6	18,307	-0.02%
2022/11/10	4.2	30.03	0	0.00	30.00	4.2	18,057	0.02%
2022/11/09	1.2	30.54	0	0.00	30.50	1.2	18,077	0.01%
2022/11/08	6.2	30.30	3	30.33	30.40	3.2	18,099	0.02%
2022/11/04	0	29.60	0	0.00	29.55	0	18,558	0.00%
2022/11/03	0.1	29.25	0	0.00	29.10	0.1	19,100	0.00%
2022/11/02	0.1	29.65	0	29.45	29.35	0	19,330	0.00%
2022/11/01	3	29.78	0	0.00	29.75	3	19,212	0.02%
2022/10/31	1.1	30.04	0.1	30.20	29.90	1	19,108	0.00%
2022/10/28	0	29.80	0	0.00	29.80	0	19,148	0.00%
2022/10/27	3.6	30.00	0	0.00	29.70	3.6	19,203	0.02%
2022/10/26	5.1	30.02	0	0.00	30.15	5.1	19,123	0.03%
2022/10/25	3	29.65	0	0.00	29.95	3	18,971	0.02%
2022/10/24	1.2	29.66	0	29.70	29.60	1.2	18,984	0.01%
2022/10/21	3	29.60	0	29.40	29.70	3	18,949	0.02%
2022/10/20	6.5	28.77	5	28.74	29.20	1.5	18,830	0.01%
2022/10/19	4.3	29.24	0	0.00	29.00	4.3	18,464	0.02%
2022/10/18	0.1	29.85	0	0.00	29.70	0.1	18,376	0.00%
2022/10/17	0.2	29.14	3	29.08	29.25	-2.8	18,298	-0.02%
2022/10/14	8.3	29.64	0	0.00	29.40	8.3	18,135	0.05%
2022/10/13	3.6	29.82	10	29.75	29.75	-6.4	17,917	-0.04%
2022/10/12	0.1	30.38	2	30.05	30.25	-1.9	17,555	-0.01%
2022/10/11	2.1	30.25	3	30.25	30.05	-0.9	17,569	0.00%
2022/10/07	1.9	31.02	0	0.00	31.00	1.9	17,288	0.01%
2022/10/06	0.3	31.37	1	31.25	31.35	-0.7	17,249	0.00%
2022/10/05	1	31.00	0	0.00	30.85	1	17,419	0.01%
2022/10/04	0.1	30.80	1	30.85	30.70	-0.9	17,385	-0.01%
2022/10/03	1.2	30.75	0	0.00	30.65	1.2	17,214	0.01%
2022/09/30	1.9	31.32	0	0.00	31.15	1.9	16,923	0.01%
2022/09/29	0.2	31.72	67	31.50	31.80	-66.9	16,572	-0.40%
2022/09/28	5.1	31.98	0	0.00	31.95	5.1	16,247	0.03%
2022/09/27	12.1	32.90	0	0.00	32.45	12.1	15,819	0.08%
2022/09/26	5.2	33.37	0	0.00	33.35	5.2	15,591	0.03%
2022/09/23	1.2	33.91	0	0.00	33.90	1.2	15,564	0.01%
2022/09/22	76.2	33.70	0	0.00	33.65	76.2	15,719	0.48%
2022/09/21	1.2	34.37	0	0.00	34.25	1.2	15,675	0.01%
2022/09/19	1	34.55	0	0.00	34.45	1	15,640	0.01%
2022/09/16	0.1	34.56	0	0.00	34.50	0.1	15,802	0.00%
2022/09/15	4	34.59	0	0.00	34.55	4	15,945	0.03%
2022/09/14	0	34.98	1	34.65	34.75	-1	16,493	-0.01%
2022/09/13	0.1	35.20	0	0.00	35.05	0.1	17,128	0.00%
2022/09/12	0.4	35.65	1	35.45	35.55	-0.6	17,740	0.00%
2022/09/08	1	34.90	0	0.00	35.00	1	18,634	0.01%
2022/09/07	2	34.90	0	0.00	34.95	2	18,810	0.01%
2022/09/05	0.1	35.40	4	35.10	35.30	-3.9	19,127	-0.02%
2022/09/02	3	35.12	0	0.00	35.00	3	19,485	0.02%
2022/09/01	4	35.19	0	0.00	35.15	4	19,537	0.02%
2022/08/31	0.1	35.90	0	0.00	35.90	0.1	19,580	0.00%
2022/08/30	13	35.31	0	0.00	35.45	13	19,466	0.07%
2022/08/29	5.1	35.50	7	35.34	35.50	-1.9	19,511	-0.01%
2022/08/26	0.1	35.85	0	0.00	35.85	0.1	19,708	0.00%
2022/08/25	0.1	35.65	0	0.00	35.55	0.1	19,814	0.00%
2022/08/24	0.1	35.20	0	0.00	35.10	0.1	19,915	0.00%
2022/08/23	0.3	35.30	0	0.00	35.20	0.3	20,507	0.00%
2022/08/22	0.1	35.80	10	35.85	35.80	-9.9	20,648	-0.05%
2022/08/19	0	0.00	0	35.95	35.80	0	20,714	0.00%
2022/08/18	0.1	35.85	0	0.00	36.05	0.1	20,785	0.00%
2022/08/17	1.1	35.63	0	0.00	35.75	1.1	20,909	0.01%
2022/08/16	1.3	35.90	0	0.00	35.80	1.3	20,895	0.01%
2022/08/15	0.1	35.80	0	0.00	35.60	0.1	21,009	0.00%
2022/08/12	11.1	35.70	0	0.00	35.70	11.1	21,088	0.05%
2022/08/11	5.2	35.75	1	35.65	35.80	4.2	21,153	0.02%
2022/08/10	5.1	37.12	12	37.02	37.20	-6.9	20,871	-0.03%
2022/08/09	5	36.35	0.4	36.65	36.90	4.6	20,432	0.02%
2022/08/08	0.1	36.00	0	0.00	36.00	0.1	20,328	0.00%
2022/08/03	0	0.00	6	35.59	35.60	-6	20,975	-0.03%
2022/08/02	0	0.00	20	35.60	35.70	-20	21,221	-0.09%
2022/08/01	0.1	35.65	4	35.40	35.55	-3.9	21,482	-0.02%
2022/07/29	20	35.52	10	35.70	35.40	10	21,867	0.05%
2022/07/28	0.5	35.30	0	0.00	35.60	0.5	22,055	0.00%
2022/07/26	10	34.55	0	0.00	34.60	10	22,016	0.05%
2022/07/25	6.1	34.51	0	0.00	34.45	6.1	22,072	0.03%
2022/07/22	0	0.00	1	34.95	34.90	-1	22,258	0.00%
2022/07/20	0	0.00	10	34.15	34.15	-10	22,622	-0.04%
2022/07/19	2	34.08	0	0.00	34.15	2	22,813	0.01%
2022/07/18	9	33.99	0	0.00	34.15	9	23,120	0.04%
2022/07/15	16	34.05	0	0.00	33.90	16	23,350	0.07%
2022/07/13	2.2	34.81	2	34.83	34.85	0.2	23,883	0.00%
2022/07/12	6.2	33.40	11	33.50	33.45	-4.8	24,119	-0.02%
2022/07/11	6.1	34.48	0	0.00	34.30	6.1	24,310	0.02%
2022/07/08	1	35.05	0	0.00	35.05	1	24,688	0.00%
2022/07/07	1.1	34.90	0.3	35.30	35.15	0.8	24,896	0.00%
2022/07/06	1	35.25	2.1	35.35	35.20	-1.1	24,949	0.00%
2022/07/05	10	35.55	1	35.80	35.55	9	25,090	0.04%
2022/07/04	0	0.00	2	35.73	35.75	-2	25,235	-0.01%
2022/07/01	2.1	35.35	7	35.42	35.25	-4.9	25,807	-0.02%
2022/06/30	6.2	35.33	0	0.00	35.30	6.2	25,991	0.02%
2022/06/28	0.2	36.35	0	0.00	36.35	0.2	26,076	0.00%
2022/06/27	0	36.40	0	0.00	36.20	0	26,224	0.00%
2022/06/24	0.5	36.21	8	36.25	36.15	-7.5	26,116	-0.03%
2022/06/23	6	35.15	0	0.00	35.35	6	26,141	0.02%
2022/06/21	0	0.00	1	35.93	35.60	-1	25,464	0.00%
2022/06/20	1.1	35.04	0	0.00	34.60	1.1	25,138	0.00%
2022/06/17	21.2	35.24	0	0.00	35.30	21.2	24,571	0.09%
2022/06/16	0.2	36.25	0	0.00	36.15	0.2	23,715	0.00%
2022/06/15	2.1	36.11	0	0.00	36.20	2.1	23,985	0.01%
2022/06/14	0.2	36.55	0	0.00	36.90	0.2	24,039	0.00%
2022/06/13	6.1	36.02	0	0.00	36.50	6.1	24,410	0.03%
2022/06/10	10.3	36.81	0	0.00	37.10	10.3	24,131	0.04%
2022/06/09	5	37.14	0	0.00	37.15	5	24,116	0.02%
2022/06/08	0.2	37.75	5	37.65	37.70	-4.8	23,909	-0.02%
2022/06/07	5	37.65	0	0.00	37.70	5	24,006	0.02%
2022/06/06	3.1	37.17	7	37.91	37.80	-3.9	23,969	-0.02%
2022/06/02	2.1	37.71	0	0.00	37.90	2.1	24,002	0.01%
2022/06/01	0.1	38.40	0	0.00	38.20	0.1	24,290	0.00%
2022/05/31	3.1	38.08	2	37.95	38.75	1.1	24,270	0.00%
2022/05/30	0.1	38.50	0	0.00	38.45	0.1	23,672	0.00%
2022/05/27	0.1	38.05	0	0.00	37.95	0.1	23,513	0.00%
2022/05/25	1.3	37.46	0	0.00	37.60	1.3	23,940	0.01%
2022/05/23	1	36.80	0	0.00	37.20	1	24,135	0.00%
2022/05/20	0.1	37.20	10	37.05	37.10	-9.9	24,334	-0.04%
2022/05/19	1.1	36.57	4	36.70	36.60	-2.9	24,357	-0.01%
2022/05/17	0	36.60	0	0.00	36.45	0	24,032	0.00%
2022/05/16	12.1	36.91	0	0.00	36.90	12.1	23,972	0.05%
2022/05/13	1.2	37.01	1	36.70	36.95	0.2	23,752	0.00%
2022/05/12	3.6	37.51	2	37.30	37.00	1.6	23,630	0.01%
2022/05/11	0.3	38.45	1	38.25	38.35	-0.7	23,358	0.00%
2022/05/10	2.1	38.35	6	38.30	38.20	-4	23,272	-0.02%
2022/05/09	4	38.09	1	38.05	38.00	3	23,158	0.01%
2022/05/06	22	38.74	7	39.24	39.35	15	23,304	0.06%
2022/05/05	7	40.36	9	40.80	39.85	-2	23,268	-0.01%
2022/05/04	0.1	40.80	0	0.00	40.85	0.1	22,935	0.00%
2022/05/03	4.1	40.88	1	41.00	40.85	3.1	23,115	0.01%
2022/04/29	9.2	41.54	1	41.50	41.60	8.2	23,151	0.04%
2022/04/28	17	40.96	0	0.00	41.00	17	23,189	0.07%
2022/04/27	3.5	41.71	0	0.00	41.60	3.5	22,990	0.02%
2022/04/26	10	41.65	0	0.00	41.95	10	22,892	0.04%
2022/04/25	2.2	41.22	1	41.75	41.55	1.2	22,814	0.01%
2022/04/22	13	41.40	0	0.00	41.55	13	22,680	0.06%
2022/04/21	5.3	40.97	1	40.75	41.00	4.3	22,660	0.02%
2022/04/20	0	41.85	0	0.00	41.75	0	22,756	0.00%
2022/04/19	2.3	41.78	2.7	41.60	41.50	-0.5	22,593	0.00%
2022/04/18	1.5	41.99	13	41.59	41.90	-11.5	22,623	-0.05%
2022/04/15	0	43.00	5	42.90	42.85	-5	22,231	-0.02%
2022/04/14	5	43.67	1	43.20	43.10	4	22,188	0.02%
2022/04/13	0.1	44.85	13	44.69	44.95	-12.9	21,917	-0.06%
2022/04/12	1.1	44.40	3	44.42	44.45	-1.9	21,815	-0.01%
2022/04/11	12.6	44.65	1.1	44.45	44.65	11.5	21,804	0.05%
2022/04/08	1	44.15	1.2	44.08	44.35	-0.2	21,693	0.00%
2022/04/07	5	44.48	5	44.52	44.10	0	21,521	0.00%
2022/04/06	3.3	43.61	15	43.52	44.05	-11.7	20,847	-0.06%
2022/04/01	17.2	43.01	10	42.65	43.10	7.2	20,525	0.04%
2022/03/31	1	42.30	27	42.56	42.90	-26	20,361	-0.13%
2022/03/30	0.1	42.25	1	42.05	42.25	-0.9	20,140	0.00%
2022/03/28	7	41.88	0	0.00	42.40	7	20,106	0.03%
2022/03/25	2.1	41.79	0	0.00	42.20	2.1	20,005	0.01%
2022/03/24	6	42.27	0	0.00	42.25	6	19,863	0.03%
2022/03/23	10	42.20	11.2	42.10	42.35	-1.2	20,104	-0.01%
2022/03/22	2	40.95	33	40.94	41.15	-31	19,934	-0.16%
2022/03/21	1.5	40.56	6	40.50	40.60	-4.5	19,757	-0.02%
2022/03/18	8	40.42	27.5	40.60	40.45	-19.5	19,688	-0.10%
2022/03/17	0	0.00	34	40.15	40.05	-34	19,291	-0.18%
2022/03/16	5.1	39.27	3	39.00	39.50	2.1	19,042	0.01%
2022/03/15	5.1	38.35	1	38.65	38.60	4.1	18,592	0.02%
2022/03/14	0.2	38.50	26.9	38.34	38.50	-26.6	18,718	-0.14%
2022/03/11	5	37.95	5	38.05	37.95	0	18,809	0.00%
2022/03/10	0.3	38.25	1	38.10	38.25	-0.7	18,971	0.00%
2022/03/09	25	37.55	0	0.00	37.40	25	18,913	0.13%
2022/03/08	4	37.38	2.1	37.43	37.35	1.9	18,855	0.01%
2022/03/07	3	37.50	0.4	37.42	37.65	2.7	18,541	0.01%
2022/03/04	1.1	37.73	0	0.00	38.00	1.1	18,838	0.01%
2022/03/03	5.3	38.01	5	38.10	38.10	0.3	18,849	0.00%
2022/03/02	11	37.91	7	38.00	38.10	4	19,001	0.02%
2022/03/01	1.1	38.15	0	0.00	38.20	1.1	18,897	0.01%
2022/02/25	17.1	37.54	0	37.50	37.60	17.1	18,700	0.09%
2022/02/24	3.2	37.62	5	37.60	37.70	-1.8	18,282	-0.01%
2022/02/23	1.3	38.05	0	0.00	38.05	1.3	18,069	0.01%
2022/02/22	13.3	37.48	0	0.00	37.60	13.3	17,974	0.07%
2022/02/21	9	37.71	0	0.00	38.00	9	17,683	0.05%
2022/02/18	13	38.17	0.2	38.25	38.10	12.8	17,511	0.07%
2022/02/17	22	38.11	0	0.00	38.40	22	17,574	0.13%
2022/02/16	1	38.10	0	0.00	38.20	1	17,532	0.01%
2022/02/15	0.1	38.20	10	38.20	38.10	-9.9	17,393	-0.06%
2022/02/14	1.3	38.24	0.7	38.40	38.45	0.6	17,356	0.00%
2022/02/11	2.1	38.61	3	38.58	38.80	-0.9	17,366	-0.01%
2022/02/10	2.3	38.27	1	38.30	38.70	1.3	17,302	0.01%
2022/02/09	3	38.82	0	0.00	38.80	3	17,119	0.02%
2022/02/08	2.1	38.62	9	38.83	38.95	-6.9	16,979	-0.04%
2022/02/07	0.2	38.00	4.6	37.57	38.00	-4.3	16,457	-0.03%
2022/01/26	0.4	36.95	0	0.00	36.95	0.4	16,120	0.00%
2022/01/25	0.3	36.69	0.1	36.55	36.90	0.2	16,116	0.00%
2022/01/24	0.8	36.80	0	0.00	36.90	0.8	15,849	0.01%
2022/01/20	0	37.05	1	36.85	36.95	-1	15,661	-0.01%
2022/01/19	40.3	36.94	1	36.95	37.00	39.3	15,589	0.25%
2022/01/18	2.1	37.01	8	37.20	37.25	-5.9	15,666	-0.04%
2022/01/17	16	36.97	2	37.00	37.05	14	15,532	0.09%
2022/01/14	5	37.27	0.6	37.37	37.45	4.4	15,445	0.03%
2022/01/13	1.1	37.56	6.6	37.62	37.85	-5.5	15,365	-0.04%
2022/01/12	2.6	36.85	4	36.93	37.00	-1.4	14,982	-0.01%
2022/01/11	1	36.05	2	36.45	37.00	-1	14,812	-0.01%
2022/01/10	0.3	36.25	0	0.00	36.15	0.3	14,715	0.00%
2022/01/07	3	36.40	3	36.28	36.20	0	14,676	0.00%
2022/01/06	0.1	36.00	1.3	35.75	36.00	-1.2	14,480	-0.01%
2022/01/05	0	35.60	0	0.00	35.55	0	14,401	0.00%
2022/01/04	5.1	35.30	0	0.00	35.55	5.1	14,513	0.03%
2022/01/03	6.2	35.34	0	0.00	35.35	6.2	14,429	0.04%
2021/12/30	0	0.00	0.5	35.65	35.55	-0.5	14,371	0.00%
2021/12/28	1.5	35.50	3	35.53	35.60	-1.5	14,534	-0.01%
2021/12/27	0.1	35.60	4	35.49	35.60	-3.9	14,543	-0.03%
2021/12/24	1.2	35.42	1	35.45	35.50	0.2	14,759	0.00%
2021/12/23	19	35.47	0	0.00	35.50	19	14,804	0.13%
2021/12/22	0	0.00	0.1	35.75	35.65	-0.1	14,903	0.00%
2021/12/21	1	35.75	0	0.00	35.75	1	14,792	0.01%
2021/12/20	2.3	35.67	0	0.00	36.00	2.3	14,718	0.02%
2021/12/16	0.1	35.60	2	35.48	35.60	-1.9	14,226	-0.01%
2021/12/14	0.2	35.40	0	0.00	35.40	0.2	14,568	0.00%
2021/12/13	6.1	35.45	0	0.00	35.50	6.1	14,534	0.04%
2021/12/10	1.3	35.56	1	35.60	35.65	0.3	14,470	0.00%
2021/12/09	2	35.00	0	0.00	35.30	2	14,411	0.01%
2021/12/08	0.1	35.15	4.3	35.11	35.20	-4.2	14,402	-0.03%
2021/12/07	0	34.95	0	0.00	35.10	0	14,249	0.00%
2021/12/06	0.2	34.60	5	34.32	34.60	-4.8	14,035	-0.03%
2021/12/03	0.3	34.25	0	0.00	34.15	0.3	13,963	0.00%
2021/12/02	0	0.00	11.2	34.04	34.25	-11.2	13,859	-0.08%
2021/12/01	0.2	34.06	0	0.00	34.15	0.2	13,857	0.00%
2021/11/30	1.3	33.81	1	33.90	34.20	0.3	14,025	0.00%
2021/11/29	2	33.80	0	0.00	33.90	2	13,373	0.01%
2021/11/26	6	33.94	1	33.90	33.90	5	13,316	0.04%
2021/11/25	0.1	34.50	0	0.00	34.50	0.1	13,369	0.00%
2021/11/24	1.2	34.24	1	34.40	34.35	0.2	13,445	0.00%
2021/11/23	1.3	34.11	2	34.05	34.10	-0.7	13,526	0.00%
2021/11/22	2	34.20	0	34.40	34.15	2	13,527	0.01%
2021/11/19	13.3	34.33	0	0.00	34.65	13.3	13,484	0.10%
2021/11/17	1	34.20	1	34.15	34.20	0	13,571	0.00%
2021/11/16	0.9	34.05	5.5	34.20	34.20	-4.6	13,654	-0.03%
2021/11/15	0	34.05	0	0.00	33.95	0	13,736	0.00%
2021/11/12	0.1	33.90	0	0.00	33.90	0.1	13,847	0.00%
2021/11/11	2	33.75	0	0.00	33.80	2	14,108	0.01%
2021/11/10	1.1	33.67	30	34.00	34.00	-28.9	14,362	-0.20%
2021/11/09	0	33.70	0	0.00	33.70	0	14,379	0.00%
2021/11/08	0.1	33.65	0	0.00	33.60	0.1	15,869	0.00%
2021/11/05	0.1	33.70	13.4	33.45	33.70	-13.3	16,463	-0.08%
2021/11/04	0	33.45	0	0.00	33.45	0	16,617	0.00%
2021/11/03	0.4	33.40	0	0.00	33.40	0.4	16,839	0.00%
2021/11/02	0.1	33.35	5	33.30	33.30	-4.9	17,037	-0.03%
2021/11/01	0	0.00	0.2	33.45	33.30	-0.2	17,036	0.00%
2021/10/29	0.1	33.25	4	33.20	33.40	-3.9	17,140	-0.02%
2021/10/26	0.2	33.45	8	33.42	33.45	-7.9	17,520	-0.04%
2021/10/25	0.2	33.07	0	0.00	33.10	0.2	17,345	0.00%
2021/10/22	0	0.00	12	33.00	33.05	-12	17,462	-0.07%
2021/10/21	0.3	32.95	8	32.96	32.95	-7.7	17,366	-0.04%
2021/10/20	0	32.90	5	32.80	32.90	-5	17,206	-0.03%
2021/10/19	4.3	32.85	0	0.00	32.75	4.3	17,208	0.03%
2021/10/18	0.1	32.61	2	32.83	32.95	-1.9	17,240	-0.01%
2021/10/15	0.1	32.50	0	0.00	32.50	0.1	17,178	0.00%
2021/10/14	0.1	32.55	0	0.00	32.30	0.1	17,136	0.00%
2021/10/13	0.1	32.48	3.1	32.43	32.50	-2.9	17,222	-0.02%
2021/10/12	0.2	32.39	5	32.25	32.45	-4.8	17,261	-0.03%
2021/10/08	0.1	32.40	0	0.00	32.25	0.1	17,140	0.00%
2021/10/07	1	32.45	1	32.45	32.40	0	17,250	0.00%
2021/10/06	1	32.01	3	32.13	32.25	-2	17,271	-0.01%
2021/10/05	3.1	32.02	4	32.05	32.05	-0.9	17,257	-0.01%
2021/10/04	1.3	32.07	2	32.05	32.10	-0.7	17,264	0.00%
2021/10/01	8.1	31.92	0	0.00	32.05	8.1	17,277	0.05%
2021/09/29	4	32.08	0	0.00	32.05	4	17,088	0.02%
2021/09/28	2	32.15	0	0.00	32.40	2	16,926	0.01%
2021/09/27	0	32.50	5	32.40	32.35	-5	16,971	-0.03%
2021/09/24	1	32.30	2	32.35	32.40	-1	17,017	-0.01%
2021/09/23	0.2	32.45	1	32.40	32.40	-0.8	17,042	0.00%
2021/09/22	5	31.96	0	0.00	32.10	5	17,109	0.03%
2021/09/16	5.2	32.40	2	32.40	32.35	3.2	16,641	0.02%
2021/09/14	0.2	32.55	0	0.00	32.50	0.2	16,823	0.00%
2021/09/10	0.1	32.50	12	32.25	32.45	-11.9	17,008	-0.07%
2021/09/09	2	32.33	0	0.00	32.30	2	17,295	0.01%
2021/09/08	0.1	32.55	0	0.00	32.50	0.1	17,339	0.00%
2021/09/07	0.1	32.55	0	0.00	32.45	0.1	17,478	0.00%
2021/09/06	2	32.50	3	32.55	32.50	-1	17,514	-0.01%
2021/09/03	1.2	32.51	1	32.45	32.55	0.2	17,499	0.00%
2021/09/02	2	32.40	8	32.18	32.10	-6	17,474	-0.03%
2021/09/01	0	0.00	4	32.49	32.55	-4	17,573	-0.02%
2021/08/31	3.4	32.34	8	32.61	32.80	-4.6	17,556	-0.03%
2021/08/30	6.2	31.98	3	32.08	32.45	3.2	17,459	0.02%
2021/08/27	0	0.00	2	31.60	32.00	-2	17,403	-0.01%
2021/08/26	21	31.26	0	0.00	31.45	21	17,412	0.12%
2021/08/25	2.3	31.33	0	0.00	31.45	2.3	17,546	0.01%
2021/08/24	0.2	31.40	0	0.00	31.35	0.2	17,544	0.00%
2021/08/23	7	31.31	0	0.00	31.05	7	17,640	0.04%
2021/08/20	0	31.55	0	0.00	31.45	0	17,588	0.00%
2021/08/19	6	31.30	0	0.00	31.30	6	18,782	0.03%
2021/08/18	7.1	31.37	1.5	31.37	31.45	5.6	18,614	0.03%
2021/08/17	3.1	31.07	0	0.00	31.45	3.1	18,568	0.02%
2021/08/16	3.2	30.96	1.3	31.05	31.05	1.9	18,418	0.01%
2021/08/13	8	31.03	0	0.00	31.05	8	18,336	0.04%
2021/08/12	23.3	30.75	1	30.75	30.70	22.3	18,211	0.12%
2021/08/11	17	33.05	2	33.10	33.05	15	16,812	0.09%
2021/08/10	5.1	33.00	0	0.00	33.05	5.1	16,424	0.03%
2021/08/09	2.1	32.96	0	0.00	33.20	2.1	16,576	0.01%
2021/08/06	0	0.00	0.5	33.20	33.20	-0.5	16,638	0.00%
2021/08/05	0	33.20	0	0.00	33.15	0	16,933	0.00%
2021/08/04	0.3	33.10	0.3	33.10	33.15	0	17,814	0.00%
2021/08/03	5.2	33.00	0.5	33.05	33.10	4.7	18,045	0.03%
2021/08/02	4	32.98	0.7	33.05	33.00	3.3	18,285	0.02%
2021/07/30	2	32.98	0	0.00	33.10	2	18,291	0.01%
2021/07/29	0	0.00	0.8	33.00	33.10	-0.8	18,240	0.00%
2021/07/28	0	0.00	7	32.98	33.00	-7	18,372	-0.04%
2021/07/27	1	33.05	5	32.97	33.05	-4	18,538	-0.02%
2021/07/26	0.3	33.10	0	0.00	33.00	0.3	18,744	0.00%
2021/07/23	1	33.05	7	33.00	33.10	-6	18,947	-0.03%
2021/07/22	0.2	33.00	2	32.95	33.05	-1.8	19,057	-0.01%
2021/07/19	0	33.10	1	33.00	33.10	-1	19,220	-0.01%
2021/07/16	1.2	32.91	0	0.00	33.00	1.2	19,269	0.01%
2021/07/15	2	32.85	1	32.80	32.85	1	19,247	0.01%
2021/07/14	1	32.80	0	0.00	32.95	1	19,311	0.01%
2021/07/13	0.1	32.95	6	32.85	32.95	-5.9	19,513	-0.03%
2021/07/12	0.1	32.85	3	32.80	32.80	-2.9	19,630	-0.01%
2021/07/08	0	0.00	0.7	32.80	32.80	-0.7	19,595	0.00%
2021/07/07	0	32.80	0	0.00	32.80	0	19,619	0.00%
2021/07/06	1.2	32.81	1	32.75	32.85	0.2	19,628	0.00%
2021/07/05	0.2	32.80	0.1	32.75	32.75	0.1	19,692	0.00%
2021/07/01	0.1	32.75	1	32.70	32.65	-0.9	19,794	0.00%
2021/06/30	9	32.75	2	32.78	32.85	7	19,828	0.04%
2021/06/29	1	32.60	0	0.00	32.55	1	19,923	0.01%
2021/06/28	2	32.75	0	0.00	32.75	2	19,955	0.01%
2021/06/25	0.4	32.90	2	32.95	32.90	-1.6	20,020	-0.01%
2021/06/23	0.1	32.80	0	0.00	32.75	0.1	20,104	0.00%
2021/06/21	24	32.54	2	32.80	32.50	22	20,002	0.11%
2021/06/18	3	32.78	1	32.70	32.75	2	19,936	0.01%
2021/06/17	1	32.75	0	0.00	32.90	1	19,727	0.01%
2021/06/16	1.3	32.82	0	0.00	33.00	1.3	20,206	0.01%
2021/06/15	0.2	33.00	0	0.00	32.75	0.2	20,264	0.00%
2021/06/11	1	32.95	0.2	33.05	32.90	0.8	20,597	0.00%
2021/06/10	0.1	33.10	2	32.85	33.10	-1.9	20,815	-0.01%
2021/06/08	0	33.10	0	0.00	33.10	0	20,863	0.00%
2021/06/07	0.2	33.10	0	0.00	33.10	0.2	21,359	0.00%
2021/06/04	0	33.00	0	32.95	33.00	0	21,510	0.00%
2021/06/03	2.2	33.00	0	0.00	33.00	2.2	22,265	0.01%
2021/06/02	0	0.00	1	33.10	33.15	-1	22,516	0.00%
2021/06/01	0.1	33.00	1	33.00	33.00	-0.9	22,540	0.00%
2021/05/31	0	0.00	1	33.05	33.10	-1	22,750	0.00%
2021/05/28	0	0.00	4	33.04	33.10	-4	22,825	-0.02%
2021/05/27	0	0.00	1	33.20	33.20	-1	22,860	0.00%
2021/05/26	0	32.75	0	0.00	32.75	0	22,117	0.00%
2021/05/25	0.3	32.70	2.5	32.81	32.70	-2.2	22,351	-0.01%
2021/05/24	0	32.60	50	32.64	32.60	-50	22,629	-0.22%
2021/05/21	0.3	32.50	29	32.49	32.50	-28.7	22,754	-0.13%
2021/05/20	1	31.85	0	0.00	32.10	1	22,754	0.00%
2021/05/19	3	32.02	1	32.05	32.10	2	22,779	0.01%
2021/05/18	3	31.90	4	31.96	32.00	-1	22,779	0.00%
2021/05/17	0.3	31.30	4.4	31.33	31.10	-4.1	23,242	-0.02%
2021/05/14	0.2	31.75	15	31.58	31.70	-14.8	23,015	-0.06%
2021/05/13	2	31.60	9.3	31.47	31.40	-7.3	22,822	-0.03%
2021/05/12	7	30.80	23	31.72	31.35	-16	22,400	-0.07%
2021/05/11	0	0.00	5.3	32.53	32.45	-5.3	21,610	-0.02%
2021/05/10	1.1	33.00	30.6	32.71	33.00	-29.5	21,379	-0.14%
2021/05/07	10	32.60	6.3	32.57	32.60	3.7	21,463	0.02%
2021/05/06	0.2	32.35	0	0.00	32.35	0.2	21,690	0.00%
2021/05/05	0.2	32.19	0	0.00	32.05	0.2	21,653	0.00%
2021/05/04	2	32.42	3	32.50	32.10	-1	21,666	0.00%
2021/05/03	0.3	32.55	6	32.61	32.45	-5.7	21,595	-0.03%
2021/04/29	0	0.00	4	32.56	32.65	-4	21,595	-0.02%
2021/04/28	1	32.40	5	32.45	32.60	-4	21,534	-0.02%
2021/04/27	0	32.55	0	0.00	32.60	0	21,879	0.00%
2021/04/26	0.3	32.50	1	32.40	32.60	-0.7	21,884	0.00%
2021/04/23	3	32.15	6	32.16	32.25	-3	21,909	-0.01%
2021/04/22	0	0.00	7	32.23	32.35	-7	22,079	-0.03%
2021/04/21	14.2	32.42	10	32.40	32.30	4.2	22,100	0.02%
2021/04/20	1	32.45	10.6	32.50	32.55	-9.6	22,124	-0.04%
2021/04/19	5.1	32.50	3	32.25	32.45	2.1	22,066	0.01%
2021/04/16	2.3	31.96	0	0.00	32.05	2.3	21,903	0.01%
2021/04/15	2.2	31.95	0	0.00	31.90	2.2	22,220	0.01%
2021/04/14	1.1	31.81	1	31.85	31.90	0.1	22,428	0.00%
2021/04/13	12.1	31.90	1	31.95	31.85	11.1	22,576	0.05%
2021/04/12	6.1	31.73	2	31.73	31.65	4.1	22,591	0.02%
2021/04/09	1	31.60	6	31.57	31.55	-5	22,695	-0.02%
2021/04/08	0	31.85	12.1	31.80	31.75	-12.1	22,730	-0.05%
2021/04/07	13	31.91	21	31.95	32.00	-8	22,994	-0.03%
2021/04/06	0.2	32.00	5	31.99	32.00	-4.8	22,931	-0.02%
2021/04/01	1.1	31.90	57	31.89	31.90	-55.9	22,878	-0.24%
2021/03/31	1	31.80	11	31.85	31.90	-10	22,720	-0.04%
2021/03/30	0.2	31.80	0	0.00	31.80	0.2	22,603	0.00%
2021/03/29	0	0.00	12	31.70	31.80	-12	22,576	-0.05%
2021/03/26	10.1	31.60	0	0.00	31.60	10.1	22,619	0.04%
2021/03/25	0.3	31.60	8	31.48	31.60	-7.7	22,670	-0.03%
2021/03/24	0	0.00	0	31.40	31.40	0	22,776	0.00%
2021/03/23	0.2	31.35	3	31.25	31.35	-2.8	22,833	-0.01%
2021/03/22	9	31.17	11	31.30	31.25	-2	22,895	-0.01%
2021/03/19	1	31.15	13	31.25	31.05	-12	22,830	-0.05%
2021/03/18	3	31.55	32	31.50	31.40	-29	22,448	-0.13%
2021/03/17	0	31.45	4.1	31.32	31.45	-4.1	22,362	-0.02%
2021/03/16	1.4	31.17	2	31.28	31.35	-0.6	22,106	0.00%
2021/03/15	0.3	31.10	29	30.90	31.00	-28.7	22,104	-0.13%
2021/03/12	1	30.75	1	30.55	30.65	0	22,176	0.00%
2021/03/11	11	30.75	5	30.99	30.75	6	22,324	0.03%
2021/03/10	19	30.52	1.6	30.62	30.60	17.4	21,966	0.08%
2021/03/09	2	30.50	6.2	30.25	30.60	-4.2	21,704	-0.02%
2021/03/08	1	30.00	5	29.80	29.90	-4	20,961	-0.02%
2021/03/05	2	29.70	0	0.00	29.70	2	20,676	0.01%
2021/03/04	0	29.75	1	29.45	29.60	-1	21,324	0.00%
2021/03/03	3.1	29.72	39	29.77	29.75	-35.9	21,188	-0.17%
2021/03/02	1.2	29.62	0	0.00	29.65	1.2	21,078	0.01%
2021/02/26	71.5	29.28	2.6	29.38	29.20	68.9	20,886	0.33%
2021/02/25	0.3	29.65	3	29.60	29.65	-2.7	20,367	-0.01%
2021/02/24	11	29.48	0	0.00	29.30	11	20,198	0.05%
2021/02/23	10.2	29.37	3	29.47	29.55	7.2	19,864	0.04%
2021/02/22	4	29.14	3	29.20	29.10	1	19,714	0.01%
2021/02/19	5	29.07	1	29.10	29.15	4	19,719	0.02%
2021/02/18	0	29.35	1	29.35	29.25	-1	19,756	-0.01%
2021/02/17	0.4	29.50	3	29.45	29.40	-2.6	19,819	-0.01%
2021/02/05	5	28.85	2	28.85	28.80	3	19,267	0.02%
2021/02/04	3.3	28.82	0	0.00	28.80	3.3	19,237	0.02%
2021/02/03	3.1	28.77	2	28.80	28.80	1.1	19,714	0.01%
2021/02/02	0	28.85	0	0.00	28.70	0	19,882	0.00%
2021/02/01	5.2	28.63	5	28.65	28.65	0.2	19,843	0.00%
2021/01/29	5	28.41	1	28.35	28.15	4	19,797	0.02%
2021/01/28	12	28.50	0	0.00	28.55	12	19,365	0.06%
2021/01/27	0.3	28.80	0	0.00	28.70	0.3	19,074	0.00%
2021/01/26	1	28.80	0	0.00	28.70	1	19,014	0.01%
2021/01/25	2.3	28.87	13	28.73	28.85	-10.7	18,887	-0.06%
2021/01/22	0	0.00	1	28.65	28.60	-1	18,839	-0.01%
2021/01/21	25	28.89	2	28.88	28.70	23	18,765	0.12%
2021/01/20	14	28.83	1	28.85	28.70	13	18,680	0.07%
2021/01/19	3	29.12	0	0.00	29.10	3	18,242	0.02%
2021/01/18	1.2	29.16	0	0.00	29.15	1.2	18,216	0.01%
2021/01/15	6.2	29.39	0	0.00	29.30	6.2	18,020	0.03%
2021/01/14	6	29.65	0	0.00	29.75	6	17,846	0.03%
2021/01/13	1.2	29.84	11	29.80	29.80	-9.9	17,733	-0.06%
2021/01/12	1.1	29.75	1	29.85	29.75	0.1	17,692	0.00%
2021/01/11	1	29.90	2	30.00	30.05	-1	17,618	-0.01%
2021/01/08	2	30.00	3	29.98	30.00	-1	17,529	-0.01%
2021/01/07	0.1	29.60	0	0.00	29.75	0.1	17,196	0.00%
2021/01/06	5	29.59	0	0.00	29.45	5	17,057	0.03%
2021/01/05	0.1	29.95	0	0.00	29.85	0.1	16,804	0.00%
2021/01/04	0.2	29.90	0	0.00	29.90	0.2	16,891	0.00%
2020/12/31	0	0.00	26	29.94	29.80	-26	16,735	-0.16%
2020/12/30	0	0.00	4	29.84	29.90	-4	16,621	-0.02%
2020/12/28	0	29.55	1	29.30	29.55	-1	16,548	-0.01%
2020/12/25	0.3	29.45	0	0.00	29.35	0.3	16,562	0.00%
2020/12/24	1	29.30	0	0.00	29.45	1	16,820	0.01%
2020/12/23	5	29.35	0	0.00	29.45	5	16,965	0.03%
2020/12/22	0	0.00	12	29.60	29.65	-12	17,276	-0.07%
2020/12/21	20.2	29.50	22	29.50	29.65	-1.8	17,882	-0.01%
2020/12/18	0.3	29.40	15	29.42	29.50	-14.7	18,359	-0.08%
2020/12/17	0	29.45	31	29.35	29.50	-31	18,815	-0.16%
2020/12/16	0.4	29.40	1	29.40	29.40	-0.6	19,116	0.00%
2020/12/15	12.2	29.10	0	0.00	29.05	12.2	19,420	0.06%
2020/12/14	0.2	29.35	0	0.00	29.30	0.2	19,468	0.00%
2020/12/11	0.2	29.35	7	29.16	29.30	-6.8	19,387	-0.04%
2020/12/10	0	0.00	1	28.70	28.80	-1	19,320	-0.01%
2020/12/09	0	28.85	1	28.75	28.75	-1	19,367	-0.01%
2020/12/08	11	28.61	0	0.00	28.70	11	19,386	0.06%
2020/12/07	2	29.00	3	29.00	29.00	-1	19,258	-0.01%
2020/12/03	0	29.30	0	0.00	29.20	0	19,139	0.00%
2020/12/02	1	29.15	1	29.10	29.20	0	19,244	0.00%
2020/12/01	3.3	29.03	5	28.99	29.15	-1.7	19,683	-0.01%
2020/11/30	23	28.99	8	28.91	28.45	15	19,832	0.08%
2020/11/27	1	29.20	18	29.20	29.10	-17	19,444	-0.09%
2020/11/26	2	29.20	0	0.00	29.30	2	19,899	0.01%
2020/11/25	0.3	29.40	0	0.00	29.25	0.3	20,048	0.00%
2020/11/24	0	0.00	1.2	29.57	29.30	-1.2	20,230	-0.01%
2020/11/23	0.2	29.75	11.5	29.61	29.70	-11.3	20,407	-0.06%
2020/11/19	11	29.58	0	0.00	29.60	11	20,887	0.05%
2020/11/18	0.5	29.65	1	29.60	29.65	-0.5	21,018	0.00%
2020/11/17	2	29.35	0	0.00	29.45	2	21,084	0.01%
2020/11/16	1.3	29.33	2	29.33	29.45	-0.7	21,632	0.00%
2020/11/13	8.2	29.22	10	29.16	29.35	-1.8	21,736	-0.01%
2020/11/12	0.1	29.25	2	29.25	29.20	-1.9	21,959	-0.01%
2020/11/11	8.1	29.48	15.7	29.61	29.70	-7.6	22,202	-0.03%
2020/11/10	4.2	28.93	9	28.88	29.00	-4.8	22,067	-0.02%
2020/11/09	0	0.00	2	28.73	28.75	-2	23,084	-0.01%
2020/11/06	0	28.55	0	0.00	28.50	0	23,482	0.00%
2020/11/05	1.1	28.36	10	28.38	28.40	-8.9	23,750	-0.04%
2020/11/04	2	28.10	9	28.15	28.10	-7	23,992	-0.03%
2020/11/03	5	27.95	0	0.00	28.10	5	24,295	0.02%
2020/11/02	7.2	27.61	3	27.90	27.95	4.2	24,410	0.02%
2020/10/30	3	27.50	0	0.00	27.55	3	24,502	0.01%
2020/10/29	7	27.57	0	0.00	27.50	7	24,416	0.03%
2020/10/28	3.2	27.66	0	0.00	27.65	3.2	24,577	0.01%
2020/10/27	4.4	27.76	0	0.00	27.70	4.4	24,763	0.02%
2020/10/26	6	27.85	0	0.00	27.80	6	24,894	0.02%
2020/10/23	2	27.70	0	0.00	27.75	2	25,043	0.01%
2020/10/21	6	27.70	0	0.00	27.65	6	25,517	0.02%
2020/10/20	7	27.74	0	0.00	27.70	7	25,763	0.03%
2020/10/19	7.1	27.83	5	27.80	27.80	2.1	25,840	0.01%
2020/10/16	14.2	27.74	0	0.00	27.70	14.2	26,062	0.05%
2020/10/15	2	27.75	0	0.00	27.75	2	26,233	0.01%
2020/10/14	12	28.01	0.4	28.15	28.00	11.6	26,361	0.04%
2020/10/12	4	28.15	20	28.13	28.25	-16	26,770	-0.06%
2020/10/08	3	28.05	0	0.00	28.00	3	26,916	0.01%
2020/10/07	6	27.94	11	27.90	27.95	-5	27,013	-0.02%
2020/10/06	0	28.15	3	27.95	27.95	-3	27,117	-0.01%
2020/10/05	6.2	28.01	0	0.00	27.80	6.2	27,188	0.02%
2020/09/30	11	27.80	0	0.00	27.80	11	27,278	0.04%
2020/09/29	11.2	28.04	1	28.00	27.80	10.2	27,367	0.04%
2020/09/28	10	27.80	3	27.80	27.90	7	27,419	0.03%
2020/09/25	22.4	27.33	4	27.43	27.45	18.4	27,437	0.07%
2020/09/24	27	27.15	10	27.15	27.00	17	27,342	0.06%
2020/09/23	29.2	27.54	5	27.56	27.50	24.2	26,687	0.09%
2020/09/22	70	27.90	2	27.95	27.85	68	26,163	0.26%
2020/09/21	2	28.20	1	28.35	28.20	1	25,733	0.00%
2020/09/18	4	28.50	0	0.00	28.45	4	25,577	0.02%
2020/09/17	3	28.58	1	28.65	28.55	2	25,219	0.01%
2020/09/16	3.2	28.71	0	0.00	28.75	3.2	25,209	0.01%
2020/09/15	0.1	28.75	1	28.55	28.65	-0.9	25,323	0.00%
2020/09/14	0.1	28.75	2	28.65	28.65	-1.9	25,653	-0.01%
2020/09/11	21	28.61	3	28.60	28.65	18	25,641	0.07%
2020/09/10	7	28.61	0	0.00	28.75	7	25,499	0.03%
2020/09/09	9	28.63	0	0.00	28.75	9	25,415	0.04%
2020/09/08	0	29.05	0	0.00	28.85	0	25,333	0.00%
2020/09/07	2	28.70	0	0.00	28.85	2	25,489	0.01%
2020/09/04	11	28.67	0	0.00	28.65	11	25,553	0.04%
2020/09/03	29	28.84	0	0.00	28.90	29	25,240	0.11%
2020/09/02	9	28.81	5	28.97	28.90	4	25,171	0.02%
2020/09/01	12	29.03	0	0.00	29.05	12	24,950	0.05%
2020/08/31	7	29.30	0	0.00	29.25	7	24,540	0.03%
2020/08/28	2	29.40	0	0.00	29.40	2	24,478	0.01%
2020/08/27	3	29.42	0	0.00	29.40	3	24,516	0.01%
2020/08/26	3	29.52	0	0.00	29.55	3	24,287	0.01%
2020/08/25	8	29.58	0.3	29.70	29.50	7.7	24,164	0.03%
2020/08/21	4	29.55	0	0.00	29.60	4	24,031	0.02%
2020/08/20	30	29.44	0	0.00	29.40	30	23,806	0.13%
2020/08/19	10	29.95	1	30.05	29.90	9	23,199	0.04%
2020/08/18	13.2	29.91	0	0.00	29.95	13.2	22,898	0.06%
2020/08/17	14.2	29.95	0	0.00	30.00	14.2	22,763	0.06%
2020/08/14	7	30.08	0	0.00	30.05	7	22,434	0.03%
2020/08/13	16	30.29	0	0.00	30.40	16	22,193	0.07%
2020/08/12	11	32.40	26	32.45	32.35	-15	21,244	-0.07%
2020/08/11	13	32.45	1	32.45	32.45	12	20,911	0.06%
2020/08/10	11	32.50	4	32.48	32.50	7	20,871	0.03%
2020/08/07	0	0.00	21	32.50	32.45	-21	20,842	-0.10%
2020/08/06	0.2	32.45	0	0.00	32.45	0.2	20,618	0.00%
2020/08/05	10.4	32.20	0	0.00	32.20	10.4	20,644	0.05%
2020/08/04	0	0.00	1.9	32.20	32.25	-1.9	20,709	-0.01%
2020/08/03	1	32.00	10	32.10	32.10	-9	20,809	-0.04%
2020/07/30	0	0.00	1	32.10	32.35	-1	20,763	0.00%
2020/07/29	2.7	32.13	1	32.15	32.20	1.7	20,772	0.01%
2020/07/28	20.1	31.70	1	31.70	31.65	19.1	21,003	0.09%
2020/07/27	6.3	31.90	2	31.55	31.60	4.3	21,244	0.02%
2020/07/24	0.1	32.20	0	0.00	32.15	0.1	21,410	0.00%
2020/07/23	0	0.00	3	32.80	32.70	-3	21,395	-0.01%
2020/07/21	1.1	32.50	0	0.00	32.55	1.1	21,480	0.01%
2020/07/20	0.3	32.40	0	0.00	32.45	0.3	21,511	0.00%
2020/07/17	0.3	32.15	6	32.18	32.25	-5.7	21,447	-0.03%
2020/07/16	0.2	32.15	10	32.10	32.15	-9.8	21,627	-0.05%
2020/07/15	2.7	32.09	0	0.00	32.15	2.7	21,502	0.01%
2020/07/14	0.1	32.15	0	0.00	32.20	0.1	21,428	0.00%
2020/07/13	0	0.00	1	32.05	32.05	-1	21,593	0.00%
2020/07/09	0	0.00	20	32.17	32.25	-20	21,974	-0.09%
2020/07/08	0	32.00	7	32.06	32.05	-7	21,952	-0.03%
2020/07/07	11.3	31.99	4	31.88	32.00	7.3	22,004	0.03%
2020/07/06	0.4	31.95	14	31.90	31.95	-13.6	21,866	-0.06%
2020/07/03	1	31.70	0	0.00	31.55	1	21,985	0.00%
2020/07/01	12	31.31	13	31.37	31.25	-1	22,415	0.00%
2020/06/29	2	30.88	0	0.00	30.90	2	22,655	0.01%
2020/06/24	0.2	31.25	2	31.20	31.25	-1.8	22,652	-0.01%
2020/06/23	4.1	31.12	3	31.00	31.15	1.1	22,886	0.00%
2020/06/22	3	31.15	4.3	31.36	31.15	-1.3	23,174	-0.01%
2020/06/19	3	31.35	0	0.00	31.25	3	23,439	0.01%
2020/06/18	2.3	31.48	1	31.65	31.65	1.3	23,503	0.01%
2020/06/17	7.4	31.57	0	0.00	31.70	7.4	23,987	0.03%
2020/06/16	0.2	31.80	0	0.00	31.70	0.2	24,753	0.00%
2020/06/15	5	31.57	1	31.35	31.30	4	25,651	0.02%
2020/06/12	0	0.00	11	31.49	31.50	-11	26,177	-0.04%
2020/06/11	0	0.00	3	32.00	31.80	-3	26,946	-0.01%
2020/06/10	0	0.00	16.7	31.95	32.10	-16.7	27,483	-0.06%
2020/06/09	20	31.75	2	31.75	31.85	18	28,746	0.06%
2020/06/08	11.2	31.73	3	31.55	31.80	8.2	29,444	0.03%
2020/06/05	1	31.26	0	0.00	31.50	1	29,588	0.00%
2020/06/04	1	31.40	4.1	31.40	31.40	-3.1	30,063	-0.01%
2020/06/02	2	30.85	0	0.00	30.90	2	30,723	0.01%
2020/06/01	1	30.80	0	0.00	30.70	1	30,845	0.00%
2020/05/29	0.2	30.75	9	30.47	30.75	-8.8	30,797	-0.03%
2020/05/28	1	30.50	3	30.52	30.45	-2	30,687	-0.01%
2020/05/26	10.1	30.55	3.4	30.53	30.65	6.7	31,184	0.02%
2020/05/22	6	30.58	1	30.55	30.45	5	31,683	0.02%
2020/05/21	1.1	30.82	0	0.00	31.00	1.1	31,777	0.00%
2020/05/20	4	30.60	0	0.00	30.80	4	31,938	0.01%
2020/05/19	0.7	30.60	0	0.00	30.55	0.7	32,048	0.00%
2020/05/18	2.2	30.15	4.2	30.25	30.05	-2	31,921	-0.01%
2020/05/15	4.1	30.20	0.1	30.35	30.25	4	31,903	0.01%
2020/05/14	2	30.20	7	30.26	30.25	-5	31,745	-0.02%
2020/05/13	4	30.36	0	0.00	30.30	4	31,479	0.01%
2020/05/12	20.9	30.21	0	0.00	30.30	20.9	31,423	0.07%
2020/05/11	0.1	30.50	0	0.00	30.40	0.1	31,335	0.00%
2020/05/08	0	30.10	2	29.85	30.00	-2	31,225	-0.01%
2020/05/07	3	29.53	0	0.00	29.55	3	31,212	0.01%
2020/05/06	2	29.70	0	0.00	29.55	2	31,182	0.01%
2020/05/05	3.2	29.48	3	29.70	29.85	0.2	31,078	0.00%
2020/05/04	7	29.34	1.2	29.43	29.35	5.8	31,018	0.02%
2020/04/30	14	30.19	17	30.54	30.10	-3	30,758	-0.01%
2020/04/29	4	29.80	5	29.90	29.95	-1	30,607	0.00%
2020/04/28	6.1	29.06	19	29.18	29.45	-12.9	30,449	-0.04%
2020/04/27	10	28.75	5	28.80	28.70	5	30,981	0.02%
2020/04/24	2	28.20	8.3	28.25	28.20	-6.3	30,949	-0.02%
2020/04/23	17	28.31	0	0.00	28.30	17	30,794	0.06%
2020/04/22	8	28.36	2	28.30	28.30	6	30,595	0.02%
2020/04/21	1	28.70	0	0.00	28.35	1	30,554	0.00%
2020/04/20	2	28.95	0	0.00	28.90	2	30,348	0.01%
2020/04/17	10	29.10	11	29.25	29.05	-1	30,489	0.00%
2020/04/16	4.3	28.83	2	28.90	28.80	2.3	30,384	0.01%
2020/04/15	1	28.95	3.1	29.11	29.20	-2.1	30,187	-0.01%
2020/04/14	18.1	28.69	0	0.00	28.85	18.1	30,091	0.06%
2020/04/13	21	28.60	21.7	28.76	28.60	-0.7	29,827	0.00%
2020/04/10	11	29.00	0	0.00	29.15	11	29,679	0.04%
2020/04/09	11	28.55	0	0.00	28.50	11	29,497	0.04%
2020/04/08	5	28.43	1	28.40	28.40	4	29,353	0.01%
2020/04/07	8	28.58	0	0.00	28.40	8	29,074	0.03%
2020/04/06	0.1	28.60	0	0.00	28.45	0.1	28,717	0.00%
2020/04/01	0	0.00	10	28.10	28.05	-10	28,288	-0.04%
2020/03/31	4	28.49	1	28.20	28.45	3	27,982	0.01%
2020/03/30	15	28.15	5	28.25	28.65	10	27,641	0.04%
2020/03/27	24.1	28.65	8	28.66	28.65	16.1	27,360	0.06%
2020/03/26	1.2	28.09	1	28.15	28.15	0.2	27,065	0.00%
2020/03/25	12	27.98	3	28.07	27.95	9	26,954	0.03%
2020/03/24	4	27.76	3	27.95	27.35	1	26,639	0.00%
2020/03/20	8	27.24	8.2	27.77	27.95	-0.2	25,939	0.00%
2020/03/19	11	26.89	3.3	27.03	26.40	7.7	25,123	0.03%
2020/03/18	2.2	28.24	22.2	28.08	28.00	-20.1	24,282	-0.08%
2020/03/17	6	28.15	24	27.96	28.00	-18	23,762	-0.08%
2020/03/16	3	29.17	5	29.21	29.00	-2	22,808	-0.01%
2020/03/13	20	28.60	17	28.69	30.00	3	22,027	0.01%
2020/03/12	12	30.24	8	30.24	30.20	4	20,576	0.02%
2020/03/11	5	31.30	5	31.45	31.20	0	19,697	0.00%
2020/03/10	16	31.43	307	31.10	31.35	-291	19,364	-1.50%	大賣/鉅額交易
2020/03/09	6	31.79	1.3	31.92	31.75	4.7	18,768	0.02%
2020/03/06	5	32.40	2	32.35	32.45	3	18,211	0.02%
2020/03/05	1.2	32.90	0	0.00	32.90	1.2	17,915	0.01%
2020/03/04	3	32.17	0	0.00	32.35	3	17,880	0.02%
2020/03/03	10	32.15	0	0.00	32.25	10	17,768	0.06%
2020/03/02	1.1	31.69	0	32.10	31.95	1.1	17,614	0.01%
2020/02/27	1.4	32.28	1	32.15	32.35	0.4	17,772	0.00%
2020/02/26	14	32.38	0	0.00	32.35	14	17,513	0.08%
2020/02/25	2	32.45	3	32.50	32.70	-1	17,201	-0.01%
2020/02/24	5	32.75	0	0.00	32.70	5	17,097	0.03%
2020/02/21	0	0.00	20	33.35	33.20	-20	16,873	-0.12%
2020/02/20	2	33.48	4	33.51	33.60	-2	16,748	-0.01%
2020/02/19	0.2	33.40	0.4	33.40	33.45	-0.2	16,456	0.00%
2020/02/18	0.3	32.90	0	0.00	32.90	0.3	16,293	0.00%
2020/02/17	5.3	32.41	26	32.42	32.50	-20.7	16,146	-0.13%
2020/02/13	11	32.19	0	0.00	32.20	11	16,231	0.07%
2020/02/11	6.1	32.05	1	32.10	32.15	5.1	16,321	0.03%
2020/02/10	3.1	31.78	0	0.00	32.05	3.1	16,367	0.02%
2020/02/07	20	32.12	0	0.00	32.00	20	16,755	0.12%
2020/02/06	4	32.10	0	0.00	32.35	4	16,688	0.02%
2020/02/04	0.4	31.95	1	31.80	31.80	-0.6	16,630	0.00%
2020/02/03	10.1	31.42	8	31.40	31.60	2.1	16,721	0.01%
2020/01/31	6	31.72	1	32.00	31.55	5	16,535	0.03%
2020/01/30	32	31.66	8	31.60	31.20	24	16,247	0.15%
2020/01/20	0.5	32.35	0	0.00	32.35	0.5	15,492	0.00%
2020/01/17	2.3	32.01	0	0.00	32.10	2.3	15,325	0.02%
2020/01/16	0.1	31.95	0	0.00	31.95	0.1	15,394	0.00%
2020/01/14	0	0.00	25.1	32.00	32.00	-25.1	15,350	-0.16%
2020/01/13	0	0.00	2	31.70	31.70	-2	15,252	-0.01%
2020/01/10	1.1	31.00	7	31.05	30.95	-5.9	15,099	-0.04%
2020/01/09	2	30.78	4	30.80	30.90	-2	15,035	-0.01%
2020/01/08	1	30.55	0	0.00	30.70	1	15,052	0.01%
2020/01/07	0.3	30.65	25	30.65	30.60	-24.7	14,864	-0.17%
2020/01/06	2.1	30.60	0	0.00	30.60	2.1	14,981	0.01%
2020/01/03	0	0.00	10	30.70	30.80	-10	15,003	-0.07%
2020/01/02	1.1	30.56	5	30.65	30.60	-3.9	15,216	-0.03%
2019/12/31	0	0.00	0.3	30.65	30.60	-0.3	15,258	0.00%
2019/12/30	0	0.00	1.8	30.83	30.70	-1.8	15,345	-0.01%
2019/12/25	0.1	30.80	3	30.80	30.80	-2.9	15,681	-0.02%
2019/12/24	0.6	30.80	4	30.80	30.80	-3.4	15,836	-0.02%
2019/12/23	1.2	30.64	0	0.00	30.85	1.2	15,945	0.01%
2019/12/20	1.2	30.56	0	0.00	30.55	1.2	16,260	0.01%
2019/12/19	1	30.60	0	0.00	30.55	1	16,133	0.01%
2019/12/18	0	30.65	10	30.55	30.65	-10	16,133	-0.06%
2019/12/17	0.3	30.65	10	30.55	30.65	-9.7	16,336	-0.06%
2019/12/16	5	30.30	0	0.00	30.35	5	16,211	0.03%
2019/12/13	10	30.40	4	30.39	30.30	6	16,203	0.04%
2019/12/12	5	30.10	0	0.00	30.15	5	16,064	0.03%
2019/12/11	13	30.05	0	0.00	30.10	13	16,055	0.08%
2019/12/10	11.1	30.12	0	0.00	30.20	11.1	16,007	0.07%
2019/12/09	1	30.15	1	30.10	30.15	0	16,160	0.00%
2019/12/06	6	30.10	0	0.00	30.05	6	16,466	0.04%
2019/12/05	1.4	30.19	0	0.00	30.15	1.4	16,599	0.01%
2019/12/04	11	30.05	0	0.00	30.15	11	16,578	0.07%
2019/12/03	11	30.10	0	0.00	30.05	11	16,642	0.07%
2019/12/02	0.1	30.35	2	30.18	30.30	-1.9	16,547	-0.01%
2019/11/28	0	0.00	2	30.60	30.65	-2	16,479	-0.01%
2019/11/27	0.2	30.70	2	30.70	30.70	-1.8	16,664	-0.01%
2019/11/25	0.1	30.45	0	0.00	30.40	0.1	16,148	0.00%
2019/11/22	10	30.35	1	30.35	30.40	9	16,448	0.05%
2019/11/21	1.2	30.44	0	0.00	30.35	1.2	16,594	0.01%
2019/11/20	10.1	30.60	0	0.00	30.65	10.1	16,477	0.06%
2019/11/19	10	30.70	0	0.00	30.70	10	16,477	0.06%
2019/11/18	0.3	30.70	0	0.00	30.70	0.3	16,572	0.00%
2019/11/14	0	0.00	1	30.35	30.40	-1	16,841	-0.01%
2019/11/11	0.1	30.45	1	30.30	30.40	-0.9	17,674	-0.01%
2019/11/07	1	30.45	0	0.00	30.50	1	18,872	0.01%
2019/11/06	0.7	30.65	0.6	30.65	30.65	0.1	19,094	0.00%
2019/11/05	5	30.04	1	30.15	30.20	4	18,911	0.02%
2019/11/04	0.1	29.95	5	29.75	29.95	-4.9	19,042	-0.03%
2019/11/01	1	29.65	35	29.65	29.65	-34	19,112	-0.18%
2019/10/31	0	0.00	11.3	29.95	29.90	-11.3	19,414	-0.06%
2019/10/30	0	0.00	9	29.73	29.85	-9	19,400	-0.05%
2019/10/29	0.1	29.70	0	0.00	29.70	0.1	19,753	0.00%
2019/10/28	0	0.00	6	29.50	29.60	-6	19,838	-0.03%
2019/10/25	12.1	29.44	1	29.40	29.45	11.1	19,854	0.06%
2019/10/24	0.1	29.45	1	29.30	29.45	-0.9	19,868	0.00%
2019/10/23	0	29.20	0	0.00	29.20	0	19,771	0.00%
2019/10/22	2	29.05	5	29.15	29.15	-3	19,743	-0.02%
2019/10/21	6.4	28.96	0	0.00	29.20	6.4	19,615	0.03%
2019/10/17	0.3	29.25	0	0.00	29.25	0.3	19,485	0.00%
2019/10/16	0	0.00	1	29.10	29.15	-1	19,500	-0.01%
2019/10/15	0	0.00	3	29.05	29.15	-3	19,569	-0.02%
2019/10/14	0.1	29.20	0	0.00	29.15	0.1	19,601	0.00%
2019/10/09	5.3	29.01	5	29.15	29.00	0.3	19,613	0.00%
2019/10/08	6	29.22	1.3	29.23	29.10	4.7	19,571	0.02%
2019/10/07	30.1	28.92	10	28.90	28.95	20.1	19,389	0.10%
2019/10/04	1	28.75	1	28.70	28.85	0	19,455	0.00%
2019/10/03	3	28.68	0	0.00	28.75	3	19,455	0.02%
2019/10/02	1.1	28.85	0	0.00	28.80	1.1	19,478	0.01%
2019/10/01	18	28.88	0	28.90	28.75	18	19,415	0.09%
2019/09/27	2	28.73	0	0.00	28.75	2	19,232	0.01%
2019/09/26	1.1	28.80	0	0.00	28.80	1.1	19,260	0.01%
2019/09/25	9	28.82	0	0.00	28.80	9	19,385	0.05%
2019/09/24	0.1	29.10	0	0.00	29.05	0.1	19,224	0.00%
2019/09/23	2	29.15	2	29.20	29.20	0	19,350	0.00%
2019/09/20	0	0.00	2	29.20	29.30	-2	19,626	-0.01%
2019/09/19	0	0.00	3	29.40	29.45	-3	19,377	-0.02%
2019/09/17	1	29.20	0	0.00	29.20	1	19,701	0.01%
2019/09/16	2	29.15	0	0.00	29.20	2	20,392	0.01%
2019/09/12	1	29.35	0.1	29.40	29.30	0.9	20,694	0.00%
2019/09/11	0	0.00	5.3	29.37	29.50	-5.3	21,060	-0.03%
2019/09/10	6	29.46	0	0.00	29.55	6	21,221	0.03%
2019/09/09	0	29.25	1	29.05	29.20	-1	21,156	0.00%
2019/09/06	12	28.77	15	28.67	28.80	-3	21,301	-0.01%
2019/09/05	3	28.50	14	28.55	28.55	-11	21,661	-0.05%
2019/09/04	2	28.35	1	28.35	28.45	1	22,301	0.00%
2019/09/03	4	28.36	0	0.00	28.35	4	22,509	0.02%
2019/09/02	32.1	28.40	21	28.65	28.45	11.1	22,721	0.05%
2019/08/30	0.2	28.75	0	0.00	28.75	0.2	22,936	0.00%
2019/08/28	1	28.05	0	0.00	28.05	1	23,100	0.00%
2019/08/27	2	27.93	0	0.00	28.00	2	23,257	0.01%
2019/08/26	2	27.95	0	0.00	27.95	2	23,248	0.01%
2019/08/23	0	0.00	0.1	28.45	28.35	-0.1	23,248	0.00%
2019/08/22	1	28.30	0	0.00	28.25	1	23,283	0.00%
2019/08/20	1	28.30	0	0.00	28.50	1	23,502	0.00%
2019/08/19	0	0.00	2	28.45	28.30	-2	23,381	-0.01%
2019/08/16	23	28.09	0	0.00	28.25	23	23,513	0.10%
2019/08/15	4	27.84	1	27.90	27.90	3	23,240	0.01%
2019/08/14	3	28.43	0	0.00	28.20	3	23,212	0.01%
2019/08/13	11	28.57	0	0.00	28.50	11	23,053	0.05%
2019/08/12	10	29.06	0	0.00	29.00	10	22,833	0.04%
2019/08/08	23	31.10	0	0.00	31.10	23	22,233	0.10%
2019/08/07	5	31.25	1	31.10	31.05	4	22,093	0.02%
2019/08/06	1	31.00	0	0.00	31.25	1	22,132	0.00%
2019/08/05	1	31.35	1	31.15	31.25	0	22,003	0.00%
2019/08/02	1	31.35	0	0.00	31.35	1	22,128	0.00%
2019/08/01	3	31.75	0	0.00	31.65	3	22,028	0.01%
2019/07/31	6	31.93	0	0.00	32.10	6	21,946	0.03%
2019/07/29	2	32.13	0	0.00	32.10	2	21,752	0.01%
2019/07/26	0	0.00	5	32.20	32.30	-5	21,903	-0.02%
2019/07/25	6	32.38	5	32.50	32.25	1	22,377	0.00%
2019/07/24	0	0.00	16	32.18	32.20	-16	22,589	-0.07%
2019/07/23	1	32.10	13.9	32.08	32.10	-12.9	22,739	-0.06%
2019/07/22	0.2	31.90	38.5	32.00	31.90	-38.3	22,798	-0.17%
2019/07/18	9	31.55	1	31.75	31.85	8	23,066	0.03%
2019/07/17	6	31.56	0	0.00	31.90	6	23,059	0.03%
2019/07/16	0	0.00	60	31.90	31.95	-60	22,928	-0.26%
2019/07/15	0	0.00	5	31.95	31.70	-5	22,826	-0.02%
2019/07/11	7	31.78	17	31.95	31.85	-10	22,634	-0.04%
2019/07/10	0	31.60	0	0.00	31.60	0	22,638	0.00%
2019/07/09	0.1	31.55	0	0.00	31.60	0.1	22,627	0.00%
2019/07/08	0	31.40	0	0.00	31.40	0	22,549	0.00%
2019/07/05	0.3	31.35	1	31.35	31.40	-0.7	22,446	0.00%
2019/07/01	5	31.00	0	0.00	30.90	5	22,694	0.02%
2019/06/27	0	0.00	2	30.95	30.85	-2	22,245	-0.01%
2019/06/26	2	31.00	0	0.00	31.05	2	22,033	0.01%
2019/06/25	1	31.00	0	0.00	30.95	1	21,987	0.00%
2019/06/24	0.3	30.90	0	0.00	30.85	0.3	21,819	0.00%
2019/06/21	7	30.94	0	0.00	30.80	7	21,499	0.03%
2019/06/20	0	0.00	11	31.45	31.50	-11	20,930	-0.05%
2019/06/19	1	30.90	5	31.00	31.25	-4	20,565	-0.02%
2019/06/18	0	0.00	1	30.60	30.80	-1	20,233	0.00%
2019/06/17	0	0.00	1	30.75	30.70	-1	20,085	0.00%
2019/06/14	5	30.45	0	0.00	30.65	5	20,083	0.02%
2019/06/13	1	30.60	0	0.00	30.60	1	20,010	0.00%
2019/06/12	3.1	30.70	32	30.53	30.70	-28.9	19,695	-0.15%
2019/06/11	3	31.30	6	31.63	31.30	-3	18,985	-0.02%
2019/06/10	0	0.00	3	31.87	31.95	-3	18,680	-0.02%
2019/06/06	0	0.00	3	31.37	31.70	-3	18,549	-0.02%
2019/06/05	3.3	30.90	0	0.00	30.90	3.3	18,270	0.02%
2019/06/04	0	0.00	4	30.90	30.90	-4	18,096	-0.02%
2019/06/03	1	30.80	0	30.95	31.00	1	17,959	0.01%
2019/05/31	0	0.00	3	30.67	31.00	-3	17,916	-0.02%
2019/05/29	1	30.40	0	0.00	30.55	1	18,085	0.01%
2019/05/27	0	0.00	0.4	30.50	30.50	-0.4	17,988	0.00%
2019/05/24	1	30.55	1	30.60	30.50	0	18,165	0.00%
2019/05/23	1	30.10	2	30.33	30.55	-1	18,274	-0.01%
2019/05/22	0.1	30.45	0	0.00	30.45	0.1	18,092	0.00%
2019/05/21	0.3	30.60	0	0.00	30.65	0.3	18,227	0.00%
2019/05/20	4	30.35	16	30.30	30.40	-12	17,962	-0.07%
2019/05/17	13	30.17	5	30.17	30.00	8	17,796	0.04%
2019/05/16	0	0.00	1	29.65	29.55	-1	17,596	-0.01%
2019/05/15	0.1	29.75	0	0.00	29.70	0.1	17,459	0.00%
2019/05/13	0.1	29.50	1	29.50	29.50	-0.9	17,245	-0.01%
2019/05/10	2	29.90	1	29.65	29.60	1	17,433	0.01%
2019/05/09	0	0.00	2	29.85	29.90	-2	17,412	-0.01%
2019/05/06	1	29.90	5	29.90	30.05	-4	17,395	-0.02%
2019/05/03	4	30.08	2	30.05	30.05	2	17,439	0.01%
2019/05/02	0	0.00	42	29.96	30.10	-42	17,252	-0.24%
2019/04/30	0	0.00	2	29.55	29.65	-2	16,808	-0.01%
2019/04/29	0	0.00	14	29.21	29.35	-14	16,658	-0.08%
2019/04/26	8	28.87	0	0.00	28.95	8	16,516	0.05%
2019/04/25	2	28.65	0	0.00	28.75	2	16,398	0.01%
2019/04/24	4	28.65	0	0.00	28.65	4	16,312	0.02%
2019/04/23	0	28.10	0	0.00	28.20	0	16,109	0.00%
2019/04/22	0.3	28.00	0	0.00	28.00	0.3	16,027	0.00%
2019/04/19	5	28.10	0	0.00	28.15	5	16,046	0.03%
2019/04/18	0	0.00	3	28.10	28.20	-3	16,242	-0.02%
2019/04/16	0	0.00	8.2	28.10	28.10	-8.2	16,425	-0.05%
2019/04/15	0.1	28.20	0	0.00	28.20	0.1	16,438	0.00%
2019/04/12	0.1	28.15	2	28.20	28.30	-1.9	16,410	-0.01%
2019/04/10	0	0.00	2	28.20	28.15	-2	16,534	-0.01%
2019/04/09	0	0.00	2	28.05	28.20	-2	16,663	-0.01%
2019/04/03	0	0.00	1	28.05	28.00	-1	16,611	-0.01%
2019/04/02	1	27.90	0	0.00	27.85	1	16,496	0.01%
2019/04/01	9	27.95	1	28.00	27.90	8	16,481	0.05%
2019/03/28	0	0.00	11	27.96	27.95	-11	16,222	-0.07%
2019/03/27	0	0.00	0.9	28.00	27.95	-0.9	16,107	-0.01%
2019/03/26	50.2	27.80	1	28.05	28.00	49.2	16,111	0.31%
2019/03/25	4	27.78	0	0.00	27.75	4	16,287	0.02%
2019/03/22	0.1	28.00	0	0.00	28.00	0.1	16,101	0.00%
2019/03/21	0.1	27.95	0	0.00	28.10	0.1	16,210	0.00%
2019/03/20	3	27.90	20	27.80	28.00	-17	16,231	-0.10%
2019/03/19	2	28.00	51	27.95	28.00	-49	16,172	-0.30%
2019/03/18	6	27.56	12	27.85	27.85	-6	16,023	-0.04%
2019/03/15	10.1	27.45	1	27.45	27.45	9.1	15,856	0.06%
2019/03/14	8.3	27.35	0	0.00	27.30	8.3	15,768	0.05%
2019/03/12	1.1	27.30	0	0.00	27.30	1.1	15,798	0.01%
2019/03/11	1	27.30	4	27.18	27.25	-3	15,839	-0.02%
2019/03/07	5	27.05	0	0.00	27.10	5	16,728	0.03%
2019/03/05	0	0.00	0.1	27.00	26.95	-0.1	17,039	0.00%
2019/03/04	2	27.10	10	27.00	27.00	-8	16,936	-0.05%
2019/02/27	0	0.00	10	27.06	27.25	-10	16,644	-0.06%
2019/02/26	0	27.05	0	0.00	27.00	0	16,619	0.00%
2019/02/25	3.6	27.00	2	27.00	27.10	1.6	16,504	0.01%
2019/02/22	0.1	26.95	0	0.00	26.95	0.1	16,466	0.00%
2019/02/21	0	0.00	2	27.00	27.00	-2	16,444	-0.01%
2019/02/19	1	26.75	0	0.00	26.80	1	16,571	0.01%
2019/02/18	0.1	26.70	2	26.70	26.70	-1.9	16,645	-0.01%
2019/02/15	1	26.50	0	0.00	26.40	1	16,674	0.01%
2019/02/12	2	26.70	82	26.70	26.55	-80	16,730	-0.48%
2019/02/11	1	26.55	0	0.00	26.40	1	16,685	0.01%
2019/01/29	2	26.70	0	0.00	26.70	2	16,256	0.01%
2019/01/25	0	0.00	2	26.40	26.50	-2	15,952	-0.01%
2019/01/24	0.1	26.50	4	26.60	26.60	-3.9	15,898	-0.02%
2019/01/23	0	26.55	3	26.52	26.60	-3	16,049	-0.02%
2019/01/22	1.3	26.29	10	26.40	26.45	-8.7	16,113	-0.05%
2019/01/21	1	26.30	0	0.00	26.25	1	16,210	0.01%
2019/01/17	2	26.00	0	0.00	26.10	2	16,897	0.01%
2019/01/16	7	26.06	0	0.00	26.00	7	17,356	0.04%
2019/01/14	1	25.85	0	0.00	26.05	1	17,578	0.01%
2019/01/11	0	0.00	1	26.10	26.00	-1	17,840	-0.01%
2019/01/10	0	0.00	5	25.95	26.10	-5	17,949	-0.03%
2019/01/09	5	25.80	0	0.00	25.85	5	17,956	0.03%
2019/01/08	2	25.50	0	0.00	25.50	2	17,927	0.01%
2019/01/07	5	25.55	0	0.00	25.60	5	18,343	0.03%
2019/01/04	10	25.35	0	0.00	25.25	10	18,903	0.05%
2019/01/03	0	0.00	10	25.30	25.45	-10	19,761	-0.05%
2019/01/02	1	25.35	0	0.00	25.45	1	20,340	0.00%
2018/12/26	3	25.30	0	0.00	25.25	3	21,011	0.01%
2018/12/25	0	25.45	0	0.00	25.35	0	21,122	0.00%
2018/12/24	2.1	25.50	0	0.00	25.50	2.1	21,339	0.01%
2018/12/20	0	25.70	0	0.00	25.70	0	22,310	0.00%
2018/12/19	10.2	25.60	0	0.00	25.70	10.2	22,511	0.05%
2018/12/18	4	25.54	0	0.00	25.60	4	22,698	0.02%
2018/12/14	1	25.50	0	0.00	25.65	1	23,284	0.00%
2018/12/13	1	25.65	0	0.00	25.70	1	23,436	0.00%
2018/12/10	1	25.60	0	0.00	25.65	1	24,024	0.00%
2018/12/05	4	25.90	0	0.00	25.85	4	24,095	0.02%
2018/12/04	0	0.00	1	25.95	26.05	-1	24,225	0.00%
2018/12/03	10	25.95	0	0.00	25.85	10	24,131	0.04%
2018/11/30	30	25.74	1	26.05	25.60	29	24,032	0.12%
2018/11/29	13	25.77	0	0.00	25.75	13	23,252	0.06%
2018/11/28	1	26.00	4	26.08	26.15	-3	22,946	-0.01%
2018/11/27	0	0.00	1	25.90	25.95	-1	22,729	0.00%
2018/11/26	0	26.20	0	0.00	26.15	0	22,667	0.00%
2018/11/23	0	26.25	3	26.23	26.25	-3	22,549	-0.01%
2018/11/22	0.1	26.20	0	0.00	26.20	0.1	22,506	0.00%
2018/11/21	3	26.17	0	0.00	26.30	3	22,388	0.01%
2018/11/20	3	26.35	0	0.00	26.30	3	22,244	0.01%
2018/11/19	1.2	26.42	0	0.00	26.50	1.2	22,089	0.01%
2018/11/16	1	26.50	0	0.00	26.50	1	22,013	0.00%
2018/11/07	1	26.30	1	26.30	26.50	0	21,897	0.00%
2018/11/05	0	0.00	10	26.15	26.30	-10	22,138	-0.05%
2018/11/02	0	0.00	3	26.15	26.25	-3	22,698	-0.01%
2018/11/01	24	25.85	23	25.80	25.85	1	23,139	0.00%
2018/10/31	10	25.75	0	0.00	26.15	10	23,353	0.04%
2018/10/30	2	25.30	0	0.00	25.45	2	23,252	0.01%
2018/10/29	0	0.00	4	25.15	25.30	-4	23,454	-0.02%
2018/10/25	4	25.51	19	25.65	25.55	-15	23,399	-0.06%
2018/10/24	6	25.63	1	25.55	26.00	5	23,376	0.02%
2018/10/23	0	26.25	0	0.00	26.20	0	23,147	0.00%
2018/10/22	0.1	26.30	2	26.20	26.15	-1.9	23,096	-0.01%
2018/10/18	12	26.35	0	0.00	26.35	12	22,901	0.05%
2018/10/17	3	26.57	0	0.00	26.65	3	22,826	0.01%
2018/10/16	0	0.00	11	26.60	26.60	-11	22,691	-0.05%
2018/10/15	11	26.55	0	0.00	26.55	11	22,510	0.05%
2018/10/12	11	26.78	23	26.93	27.00	-12	22,004	-0.05%
2018/10/11	1	26.75	0	0.00	26.50	1	21,453	0.00%
2018/10/09	0	0.00	17	27.68	27.55	-17	20,649	-0.08%
2018/10/05	12	26.71	0	0.00	26.80	12	19,678	0.06%
2018/10/04	1	27.00	1	27.30	27.30	0	19,341	0.00%
2018/10/03	0	0.00	1	27.05	27.10	-1	18,905	-0.01%
2018/10/01	13	27.60	4	27.70	27.50	9	18,653	0.05%
2018/09/28	1	27.40	2	27.45	27.50	-1	18,618	-0.01%
2018/09/27	1	27.25	10	27.25	27.30	-9	18,201	-0.05%
2018/09/26	0	27.20	0	0.00	27.30	0	17,944	0.00%
2018/09/25	11.1	27.29	0	0.00	27.30	11.1	17,847	0.06%
2018/09/21	2	27.10	0	0.00	27.15	2	17,691	0.01%
2018/09/20	0.1	27.00	10	26.95	27.00	-9.9	17,642	-0.06%
2018/09/18	4	26.70	58	26.74	26.80	-54	17,619	-0.31%
2018/09/13	30	25.90	0	0.00	26.10	30	17,261	0.17%
2018/09/12	35	25.90	0	0.00	26.00	35	17,311	0.20%
2018/09/10	20	25.75	0	0.00	25.80	20	17,745	0.11%
2018/09/06	1	25.85	38	25.79	25.90	-37	18,201	-0.20%
2018/08/31	0	0.00	0.8	25.80	25.80	-0.8	18,988	0.00%
2018/08/29	10	25.80	1	25.85	25.85	9	19,301	0.05%
2018/08/24	0	26.00	0	0.00	26.00	0	19,728	0.00%
2018/08/23	3	25.92	0	0.00	26.10	3	20,727	0.01%
2018/08/22	0.1	26.00	0	0.00	25.95	0.1	21,190	0.00%
2018/08/21	2.1	25.66	10	25.65	25.85	-7.9	21,207	-0.04%
2018/08/17	10	25.55	2	25.60	25.55	8	21,188	0.04%
2018/08/16	3	25.40	0	0.00	25.35	3	21,212	0.01%
2018/08/15	6	25.72	0	0.00	25.60	6	20,984	0.03%
2018/08/14	1	26.05	1	26.05	26.00	0	20,802	0.00%
2018/08/13	10	26.10	0	0.00	26.15	10	20,934	0.05%
2018/08/10	2	26.23	0	0.00	26.35	2	20,884	0.01%
2018/08/09	1	26.05	2	26.15	26.05	-1	20,807	0.00%
2018/08/08	1	27.35	2.2	27.37	27.35	-1.2	20,242	-0.01%
2018/08/07	86	27.30	0	0.00	27.30	86	19,791	0.43%
2018/07/25	0	27.10	3	27.20	27.20	-3	18,263	-0.02%
2018/07/24	0	27.00	0	0.00	27.10	0	18,258	0.00%
2018/07/23	0.2	26.95	0	0.00	26.95	0.2	18,223	0.00%
2018/07/20	0	0.00	13	26.98	26.90	-13	18,258	-0.07%
2018/07/19	2	27.00	0	0.00	26.85	2	18,344	0.01%
2018/07/17	0	0.00	2.5	26.99	26.95	-2.5	18,668	-0.01%
2018/07/11	1	26.35	0	0.00	26.55	1	18,861	0.01%
2018/07/10	0	26.65	0	0.00	26.70	0	18,864	0.00%
2018/07/04	0	0.00	1	26.40	26.50	-1	18,733	-0.01%
2018/07/03	2	26.48	0	0.00	26.40	2	18,823	0.01%
2018/07/02	1	26.55	0	0.00	26.50	1	18,808	0.01%
2018/06/28	0	0.00	1	26.50	26.30	-1	18,358	-0.01%
2018/06/26	0	26.65	3	26.68	26.65	-3	18,016	-0.02%
2018/06/25	1	26.45	0	0.00	26.55	1	17,988	0.01%
2018/06/22	0.1	26.60	1	26.80	26.60	-0.9	17,990	0.00%
2018/06/21	1.1	26.65	0	0.00	26.60	1.1	17,745	0.01%
2018/06/19	3	26.43	0	0.00	26.35	3	17,676	0.02%
2018/06/15	22	26.50	0	0.00	26.75	22	17,378	0.13%
2018/06/14	3	26.65	0	0.00	26.60	3	17,050	0.02%
2018/06/13	0	0.00	1	27.00	26.75	-1	16,862	-0.01%
2018/06/12	3	26.75	0	0.00	26.75	3	16,992	0.02%
2018/06/11	4	26.90	0	0.00	26.95	4	16,674	0.02%
2018/06/08	0	0.00	0	27.10	27.10	0	16,438	0.00%
2018/06/07	265	27.30	0	27.30	27.35	265	16,439	1.61%	大買/鉅額交易
2018/06/06	0.2	27.25	0	0.00	27.40	0.2	16,447	0.00%
2018/06/05	0.1	27.20	2	27.33	27.35	-1.9	16,212	-0.01%
2018/06/04	0.1	26.95	0	0.00	27.10	0.1	16,018	0.00%
2018/05/30	1	26.50	0	0.00	26.35	1	14,888	0.01%
2018/05/29	1	26.90	0	0.00	26.90	1	14,413	0.01%
2018/05/25	2	26.90	0	0.00	26.85	2	14,436	0.01%
2018/05/21	0.1	26.85	1	27.00	27.00	-0.9	14,468	-0.01%
2018/05/11	0	0.00	12	26.23	26.40	-12	14,747	-0.08%
2018/05/08	1	26.15	0	0.00	26.20	1	14,534	0.01%
2018/05/07	10.1	25.85	0	0.00	26.00	10.1	14,407	0.07%
2018/04/30	0	0.00	2	26.25	26.25	-2	14,330	-0.01%
2018/04/26	0	0.00	53	25.90	25.95	-53	14,441	-0.37%
2018/04/24	0	0.00	10	25.95	25.90	-10	15,016	-0.07%
2018/04/23	0	25.70	5	25.80	25.80	-5	14,880	-0.03%
2018/04/20	0.1	25.60	0	0.00	25.70	0.1	15,072	0.00%
2018/04/19	0.1	25.60	0	0.00	25.75	0.1	15,333	0.00%
2018/04/17	0	25.35	0	0.00	25.35	0	15,217	0.00%
2018/04/16	0.1	25.55	10	25.60	25.65	-9.9	15,449	-0.06%
2018/04/13	0	0.00	5	25.65	25.60	-5	15,612	-0.03%
2018/04/09	2.1	25.26	1	25.45	25.45	1.1	15,749	0.01%
2018/04/02	0	0.00	1	25.35	25.35	-1	15,708	-0.01%
2018/03/23	1	25.10	0	0.00	25.20	1	15,063	0.01%
2018/03/22	1	25.30	0	0.00	25.40	1	15,035	0.01%
2018/03/21	1	25.30	0	0.00	25.35	1	14,895	0.01%
2018/03/20	0	0.00	2	25.40	25.35	-2	15,086	-0.01%
2018/03/19	1	25.35	0	0.00	25.45	1	15,040	0.01%
2018/03/16	0.1	25.40	0	0.00	25.50	0.1	15,091	0.00%
2018/03/15	0	0.00	2	25.15	25.10	-2	14,898	-0.01%
2018/03/14	2	25.25	1	25.45	25.30	1	14,896	0.01%
2018/03/12	0	0.00	2	25.30	25.45	-2	14,878	-0.01%
2018/03/08	0.1	24.95	1	24.95	24.95	-0.9	14,925	-0.01%
2018/03/07	2	24.58	0	0.00	24.50	2	14,924	0.01%
2018/03/06	0	0.00	1	25.05	24.85	-1	14,817	-0.01%
2018/03/05	1	24.75	0	0.00	24.75	1	15,176	0.01%
2018/03/01	0	0.00	12	24.95	25.10	-12	15,275	-0.08%
2018/02/27	0	0.00	40.2	25.15	24.95	-40.2	15,200	-0.26%
2018/02/23	0	0.00	1	25.00	25.00	-1	15,098	-0.01%
2018/02/21	0	0.00	1	24.45	24.70	-1	15,238	-0.01%
2018/02/09	41	24.00	0	0.00	23.95	41	14,961	0.27%
2018/02/07	0	0.00	1	24.45	24.10	-1	14,746	-0.01%
2018/02/06	1	24.15	0	0.00	24.00	1	14,471	0.01%
2018/02/05	1	24.95	0	0.00	25.00	1	13,932	0.01%
2018/02/01	0	0.00	1	25.45	25.40	-1	13,686	-0.01%
2018/01/31	1	25.25	0	0.00	25.30	1	13,708	0.01%
2018/01/30	2	25.43	0	0.00	25.40	2	13,716	0.01%
2018/01/25	0	0.00	6	25.55	25.60	-6	13,758	-0.04%
2018/01/24	3	25.10	0	0.00	25.30	3	13,653	0.02%
2018/01/23	2	25.33	0	0.00	25.40	2	13,653	0.01%
2018/01/22	2	25.33	1	25.40	25.50	1	13,529	0.01%
2018/01/19	6	25.38	2	25.55	25.55	4	13,456	0.03%
2018/01/18	0	0.00	2	25.85	25.80	-2	13,177	-0.02%
2018/01/17	10	25.75	2	25.85	25.85	8	12,768	0.06%
2018/01/16	1	25.95	0	0.00	25.85	1	12,568	0.01%
2018/01/15	0.1	25.85	21	25.51	25.95	-20.9	12,169	-0.17%
2018/01/11	0	0.00	1	25.20	25.40	-1	11,784	-0.01%
2018/01/10	0	0.00	5	25.30	25.35	-5	11,800	-0.04%
2018/01/09	0	0.00	2	25.00	25.00	-2	11,545	-0.02%
2018/01/08	0.1	25.00	0	0.00	25.15	0.1	11,383	0.00%
2018/01/05	0	0.00	1	24.70	24.90	-1	11,178	-0.01%
2018/01/04	0	0.00	3	24.50	24.60	-3	11,052	-0.03%
2018/01/03	0	0.00	4	24.30	24.50	-4	11,122	-0.04%
2018/01/02	0	0.00	2	24.20	24.20	-2	10,905	-0.02%