兆豐金 (2886)-永豐金-永康券商分點個股進出

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－永豐金-永康券商分點個股進出

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

永豐金-永康券商分點個股進出
永豐金-永康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
2024/05/03	0	0.00	4	40.20	40.05	-4	17,157	-0.02%
2024/05/02	0	0.00	10	40.01	39.95	-10	17,077	-0.06%
2024/04/30	2.5	40.04	1	40.30	40.00	1.5	16,897	0.01%
2024/04/29	2	39.95	15	39.89	40.10	-13	16,832	-0.08%
2024/04/26	0	39.30	1	39.20	39.10	-1	16,610	-0.01%
2024/04/25	6.1	39.02	0	0.00	39.00	6.1	16,611	0.04%
2024/04/24	18	39.46	5	39.61	39.35	13	16,453	0.08%
2024/04/23	2	40.00	5	40.00	40.00	-3	16,372	-0.02%
2024/04/22	3	39.57	2.1	39.55	39.50	1	16,309	0.01%
2024/04/19	5.3	38.46	6	38.68	38.70	-0.7	16,021	0.00%
2024/04/18	2.2	39.10	0	0.00	39.20	2.2	15,430	0.01%
2024/04/17	3.2	39.10	0	0.00	39.00	3.2	15,116	0.02%
2024/04/16	7	39.37	5.4	39.84	39.10	1.6	14,986	0.01%
2024/04/15	1	39.90	3.1	39.95	39.80	-2.1	14,717	-0.01%
2024/04/12	0	40.05	1.5	40.02	39.95	-1.5	14,705	-0.01%
2024/04/11	1.3	40.16	10.7	40.10	40.15	-9.5	14,626	-0.06%
2024/04/10	0	0.00	1	40.50	40.50	-1	14,593	-0.01%
2024/04/09	0	40.25	1	40.10	40.40	-1	14,693	-0.01%
2024/04/08	2.1	39.76	0	0.00	40.00	2.1	14,704	0.01%
2024/04/03	2	39.90	0.1	39.95	39.75	1.9	14,680	0.01%
2024/04/02	4.3	40.37	0	0.00	40.30	4.3	14,540	0.03%
2024/04/01	1	40.70	7	40.78	40.65	-6	14,572	-0.04%
2024/03/29	0	0.00	1	40.60	40.55	-1	14,511	-0.01%
2024/03/27	0	0.00	1	40.60	40.50	-1	14,727	-0.01%
2024/03/26	0	0.00	1.1	40.40	40.55	-1.1	15,005	-0.01%
2024/03/25	1	39.80	10	40.00	40.00	-9	15,195	-0.06%
2024/03/22	7	40.07	0	0.00	40.10	7	15,405	0.05%
2024/03/21	1	40.30	2.2	40.42	40.60	-1.2	15,569	-0.01%
2024/03/20	0	0.00	1	40.30	40.15	-1	15,648	-0.01%
2024/03/19	1	40.20	1	40.30	40.20	0	15,610	0.00%
2024/03/18	0.4	40.50	1	40.45	40.60	-0.6	15,526	0.00%
2024/03/15	1	40.50	7.1	40.86	40.90	-6	15,449	-0.04%
2024/03/14	0	0.00	7.3	40.65	40.90	-7.3	15,200	-0.05%
2024/03/13	0	0.00	8.1	40.18	40.40	-8.1	15,074	-0.05%
2024/03/12	0	0.00	6	40.00	39.95	-6	14,927	-0.04%
2024/03/11	1	39.80	3	39.87	39.80	-2	14,916	-0.01%
2024/03/08	0	0.00	10.6	39.70	39.90	-10.6	14,852	-0.07%
2024/03/07	2	39.50	0	0.00	39.30	2	14,753	0.01%
2024/03/06	1	39.30	10	39.35	39.40	-9	14,805	-0.06%
2024/03/05	0	38.95	1	39.05	39.05	-1	15,071	-0.01%
2024/03/01	13	38.70	1	38.70	38.55	12	15,193	0.08%
2024/02/29	0.5	38.55	13.4	38.69	38.70	-12.8	15,352	-0.08%
2024/02/27	2.1	38.21	1	38.30	38.20	1.1	15,108	0.01%
2024/02/26	3.4	38.19	0	0.00	38.15	3.4	15,073	0.02%
2024/02/23	0.2	38.50	1	38.45	38.30	-0.8	15,106	-0.01%
2024/02/22	0	0.00	5	38.48	38.55	-5	15,450	-0.03%
2024/02/21	2	38.33	1	38.35	38.35	1	15,496	0.01%
2024/02/20	5	38.42	4.1	38.56	38.60	0.9	15,621	0.01%
2024/02/19	1	38.30	4.1	38.29	38.40	-3.1	15,715	-0.02%
2024/02/16	13	38.00	4	37.95	37.90	9	15,935	0.06%
2024/02/15	3	37.67	12	37.86	37.80	-9	15,919	-0.06%
2024/02/05	2.2	37.75	7	37.71	37.60	-4.8	15,773	-0.03%
2024/02/02	2	37.83	7	37.81	37.90	-5	15,618	-0.03%
2024/02/01	5.1	37.90	4	37.78	37.90	1.1	15,619	0.01%
2024/01/31	6.3	37.63	12.2	37.63	37.65	-5.9	15,520	-0.04%
2024/01/29	0	0.00	0	38.40	38.35	0	15,388	0.00%
2024/01/26	0	0.00	1	38.35	38.35	-1	15,517	-0.01%
2024/01/25	1.3	37.86	0	0.00	37.80	1.3	15,589	0.01%
2024/01/24	0	0.00	2	38.00	37.85	-2	15,625	-0.01%
2024/01/23	10.1	37.95	0	0.00	37.85	10.1	15,667	0.06%
2024/01/22	11	38.10	0	0.00	38.10	11	15,724	0.07%
2024/01/19	4	37.81	0	0.00	37.90	4	15,657	0.03%
2024/01/18	0.4	37.69	0.2	37.70	37.80	0.2	15,700	0.00%
2024/01/17	13.5	37.95	30	38.20	37.30	-16.5	15,688	-0.11%
2024/01/16	0.6	38.70	0	0.00	38.60	0.6	15,125	0.00%
2024/01/15	0	0.00	1	39.10	38.90	-1	15,031	-0.01%
2024/01/12	0.9	39.10	0.1	39.10	39.05	0.8	15,260	0.01%
2024/01/10	0	0.00	3	39.27	39.35	-3	15,431	-0.02%
2024/01/09	0	0.00	1	39.50	39.45	-1	15,441	-0.01%
2024/01/08	0	0.00	2	39.42	39.45	-2	15,490	-0.01%
2024/01/05	0	0.00	1	39.05	38.95	-1	15,419	-0.01%
2024/01/04	0.5	38.85	0	0.00	38.75	0.5	15,640	0.00%
2024/01/03	3	38.87	0	0.00	38.65	3	16,112	0.02%
2024/01/02	1.1	39.13	2	39.10	39.30	-0.9	16,065	-0.01%
2023/12/29	1.1	39.24	0	0.00	39.20	1.1	16,218	0.01%
2023/12/28	2	38.85	7	39.13	39.20	-5	16,447	-0.03%
2023/12/27	1	38.80	0	0.00	39.00	1	16,501	0.01%
2023/12/26	1	38.75	0	0.00	38.80	1	16,510	0.01%
2023/12/25	6	38.58	1.2	38.48	38.80	4.8	16,545	0.03%
2023/12/22	1.3	38.24	2	38.30	38.35	-0.8	16,552	0.00%
2023/12/21	3.1	38.31	0	0.00	38.30	3.1	16,414	0.02%
2023/12/20	4.1	38.74	0	0.00	38.75	4.1	16,221	0.03%
2023/12/19	1	39.10	0	0.00	39.15	1	15,937	0.01%
2023/12/15	0	0.00	7.2	39.52	39.35	-7.2	15,632	-0.05%
2023/12/14	0.4	39.28	6	39.44	39.55	-5.6	15,426	-0.04%
2023/12/13	4	38.89	0	0.00	38.90	4	15,271	0.03%
2023/12/12	2.3	38.88	0	0.00	39.30	2.3	15,627	0.01%
2023/12/11	0.5	39.01	0	0.00	38.90	0.5	15,738	0.00%
2023/12/08	0	39.05	1.1	39.24	39.25	-1.1	15,673	-0.01%
2023/12/07	1	39.00	0	0.00	39.00	1	15,646	0.01%
2023/12/06	0	0.00	10	39.17	39.50	-10	15,568	-0.06%
2023/12/05	10	38.69	0	0.00	38.95	10	15,451	0.06%
2023/12/04	0.3	38.98	1	39.15	39.00	-0.7	15,441	0.00%
2023/12/01	13.1	38.77	0	0.00	38.65	13.1	15,390	0.08%
2023/11/30	2	39.33	0	39.40	39.50	2	15,252	0.01%
2023/11/29	5	39.28	3	39.47	39.15	2	14,752	0.01%
2023/11/28	0	0.00	1.1	39.94	39.65	-1.1	14,596	-0.01%
2023/11/27	0.2	39.90	2.7	39.91	39.50	-2.5	14,793	-0.02%
2023/11/24	2	39.65	0	0.00	39.50	2	14,710	0.01%
2023/11/22	0.4	39.80	2	39.80	39.85	-1.7	14,889	-0.01%
2023/11/21	0	0.00	2.5	39.70	39.85	-2.5	14,979	-0.02%
2023/11/20	2	38.98	0	39.05	39.20	2	14,849	0.01%
2023/11/17	0	39.10	4	39.50	39.20	-4	14,847	-0.03%
2023/11/16	0.6	39.00	20.7	39.00	39.20	-20.1	14,951	-0.13%
2023/11/15	0.4	38.80	3	38.88	38.90	-2.6	14,922	-0.02%
2023/11/14	1	38.40	1	38.55	38.55	0	14,816	0.00%
2023/11/13	0	0.00	2	38.45	38.50	-2	15,132	-0.01%
2023/11/10	1	38.40	0	0.00	38.40	1	15,575	0.01%
2023/11/09	0	0.00	4	38.68	38.60	-4	15,772	-0.03%
2023/11/08	0.7	38.60	5	38.61	38.60	-4.3	16,081	-0.03%
2023/11/07	3.2	38.41	35	38.56	38.60	-31.8	16,234	-0.20%
2023/11/06	1	38.21	10	38.53	38.55	-9	16,788	-0.05%
2023/11/03	0	0.00	35	38.06	38.25	-35	17,039	-0.21%
2023/11/02	0.5	37.69	11	37.38	37.80	-10.5	17,100	-0.06%
2023/11/01	7.1	36.61	0	0.00	36.65	7.1	17,099	0.04%
2023/10/31	1.1	36.65	2	36.75	36.70	-1	17,296	-0.01%
2023/10/30	6.1	36.49	1	36.55	36.55	5.1	17,622	0.03%
2023/10/27	0	0.00	1	36.70	36.95	-1	17,666	-0.01%
2023/10/26	6	36.35	2	36.55	36.40	4	17,770	0.02%
2023/10/25	11.7	36.95	1	36.90	36.85	10.7	17,731	0.06%
2023/10/24	4.1	36.95	1	37.30	37.25	3.1	17,783	0.02%
2023/10/23	8.2	37.19	0	0.00	37.10	8.2	17,845	0.05%
2023/10/20	7.3	37.40	0	0.00	37.50	7.3	17,753	0.04%
2023/10/19	5	38.26	0	0.00	38.35	5	17,724	0.03%
2023/10/18	0	0.00	13	38.75	38.85	-13	17,835	-0.07%
2023/10/17	2.2	38.53	4	38.60	38.75	-1.8	18,022	-0.01%
2023/10/16	0	38.50	5	38.68	38.80	-5	18,266	-0.03%
2023/10/13	5	38.39	0.1	38.45	38.50	4.9	18,569	0.03%
2023/10/12	0	38.75	1.2	38.73	38.95	-1.2	18,639	-0.01%
2023/10/11	0	0.00	30.6	38.17	38.50	-30.6	18,805	-0.16%
2023/10/06	2	37.35	0	0.00	37.50	2	18,386	0.01%
2023/10/05	0	37.45	3	37.40	37.50	-3	18,464	-0.02%
2023/10/04	8.3	36.98	0	0.00	36.85	8.3	18,375	0.05%
2023/10/03	2.1	37.48	2	37.55	37.65	0.1	18,307	0.00%
2023/10/02	3	37.55	1	37.40	37.60	2	18,383	0.01%
2023/09/28	3	37.70	0	0.00	37.70	3	18,603	0.02%
2023/09/27	0.3	37.65	1	37.80	37.70	-0.7	18,683	0.00%
2023/09/26	12.1	37.86	1	37.70	37.85	11.1	18,699	0.06%
2023/09/25	2	37.80	7.2	37.96	38.00	-5.2	18,740	-0.03%
2023/09/22	4.1	37.72	5.1	37.66	37.80	-1	18,886	-0.01%
2023/09/21	6	37.38	0	0.00	37.40	6	19,132	0.03%
2023/09/20	0	37.85	6	37.81	37.85	-6	19,056	-0.03%
2023/09/19	1	37.95	2.2	37.92	37.80	-1.2	19,041	-0.01%
2023/09/18	2	37.75	1	37.85	37.85	1	19,458	0.01%
2023/09/15	1	37.35	2.2	37.60	37.55	-1.2	19,904	-0.01%
2023/09/14	15.2	37.29	7	37.12	37.50	8.2	20,118	0.04%
2023/09/13	0	0.00	1	36.55	36.60	-1	20,615	0.00%
2023/09/12	0.1	36.40	2	36.48	36.55	-1.9	21,369	-0.01%
2023/09/11	3	36.18	0	0.00	36.20	3	21,421	0.01%
2023/09/08	2	35.85	8	35.90	36.10	-6	21,446	-0.03%
2023/09/07	2	35.90	7	35.85	35.85	-5	21,518	-0.02%
2023/09/06	7.6	35.72	0	0.00	35.55	7.6	21,561	0.04%
2023/09/05	3.3	36.05	1	36.20	36.00	2.3	21,536	0.01%
2023/09/04	0	0.00	2	36.13	36.20	-2	21,582	-0.01%
2023/09/01	0.8	36.10	0	0.00	36.00	0.8	21,781	0.00%
2023/08/31	4.1	36.02	0	0.00	35.90	4.1	21,912	0.02%
2023/08/30	5	36.46	0	0.00	36.45	5	21,926	0.02%
2023/08/29	0.1	36.30	4.1	36.50	36.60	-4.1	22,085	-0.02%
2023/08/28	6.4	36.28	2.4	36.01	36.20	4	22,043	0.02%
2023/08/25	1.4	35.81	0	0.00	35.65	1.4	23,055	0.01%
2023/08/24	1	35.45	3	35.70	35.85	-2	23,169	-0.01%
2023/08/23	1.2	35.24	0	0.00	35.30	1.2	23,178	0.01%
2023/08/22	12.6	35.25	0.6	35.50	35.30	12	23,393	0.05%
2023/08/21	0	0.00	1	36.10	35.60	-1	23,406	0.00%
2023/08/18	7	35.82	2	35.95	35.70	5	23,507	0.02%
2023/08/17	11.7	35.33	2	35.58	35.65	9.7	23,564	0.04%
2023/08/16	15.7	35.77	3	35.98	35.80	12.7	23,481	0.05%
2023/08/15	3.1	36.78	0	0.00	36.60	3.1	23,258	0.01%
2023/08/14	8.6	36.82	1	36.80	37.05	7.6	23,301	0.03%
2023/08/11	4.3	37.68	0	0.00	37.65	4.3	23,226	0.02%
2023/08/10	21.1	37.88	1	38.65	38.10	20.1	23,226	0.09%
2023/08/09	4.2	39.67	28	39.66	39.95	-23.8	22,699	-0.10%
2023/08/08	2.3	39.74	1	39.70	39.70	1.3	22,368	0.01%
2023/08/07	2.5	39.80	8.3	39.92	39.95	-5.8	22,204	-0.03%
2023/08/04	7.2	39.34	1	39.80	39.60	6.2	22,156	0.03%
2023/08/02	11.8	39.77	0	0.00	39.60	11.8	22,017	0.05%
2023/08/01	0	0.00	1	40.45	40.60	-1	21,645	0.00%
2023/07/31	1	40.20	4	40.23	40.25	-3	21,455	-0.01%
2023/07/28	2	39.78	0	0.00	40.05	2	21,395	0.01%
2023/07/27	9.1	40.10	22	40.25	40.10	-12.9	21,291	-0.06%
2023/07/26	0	0.00	3	39.62	39.65	-3	21,117	-0.01%
2023/07/25	0	0.00	0.5	39.10	39.15	-0.5	21,019	0.00%
2023/07/24	1.2	38.89	0	0.00	39.00	1.2	21,001	0.01%
2023/07/21	1	39.35	13	39.38	39.35	-12	20,838	-0.06%
2023/07/20	0	0.00	3.4	39.34	39.35	-3.4	20,622	-0.02%
2023/07/19	6.1	38.88	1	39.10	38.85	5.1	20,258	0.02%
2023/07/18	1	38.80	0.1	39.14	39.30	0.9	19,941	0.00%
2023/07/17	12.1	38.80	9.4	38.80	38.90	2.6	19,518	0.01%
2023/07/14	1	38.65	9.3	38.51	38.90	-8.3	19,445	-0.04%
2023/07/13	2	38.25	1	38.50	38.10	1	19,291	0.01%
2023/07/12	3	37.78	11.1	38.06	38.20	-8.1	19,212	-0.04%
2023/07/11	0	0.00	6	37.44	37.65	-6	19,165	-0.03%
2023/07/10	2.2	36.91	0	0.00	36.85	2.2	19,130	0.01%
2023/07/07	4.4	36.95	3	37.27	37.30	1.4	18,927	0.01%
2023/07/06	6.5	37.73	1	37.45	37.45	5.5	18,779	0.03%
2023/07/05	3	38.27	0	0.00	38.25	3	18,477	0.02%
2023/07/04	1	38.30	1	38.50	38.50	0	18,339	0.00%
2023/07/03	0	0.00	0.7	38.25	38.30	-0.7	18,344	0.00%
2023/06/30	13.2	38.27	3	38.32	38.20	10.2	18,353	0.06%
2023/06/29	0	0.00	10.3	38.47	38.55	-10.3	18,106	-0.06%
2023/06/28	1	37.70	1	37.60	37.95	0	17,841	0.00%
2023/06/27	12.4	37.60	1	37.55	37.55	11.4	17,730	0.06%
2023/06/26	1	37.80	2.2	37.84	37.75	-1.2	17,674	-0.01%
2023/06/21	0	0.00	3	37.58	37.75	-3	17,161	-0.02%
2023/06/20	2	37.10	0.2	37.25	37.45	1.8	16,697	0.01%
2023/06/19	9	36.83	0	0.00	37.00	9	16,116	0.06%
2023/06/16	9.3	37.00	29.9	37.20	36.80	-20.6	15,447	-0.13%
2023/06/15	2	37.40	3.1	37.47	37.40	-1.1	14,684	-0.01%
2023/06/14	0.1	37.55	1	37.70	37.50	-0.9	14,689	-0.01%
2023/06/13	1	37.95	1	37.90	37.75	0	14,804	0.00%
2023/06/12	0	0.00	4.5	37.81	37.65	-4.5	14,842	-0.03%
2023/06/09	0.4	37.55	2.8	37.58	37.65	-2.5	14,902	-0.02%
2023/06/08	3	37.18	9	37.21	37.30	-6	14,936	-0.04%
2023/06/07	0	0.00	23	36.90	37.00	-23	14,963	-0.15%
2023/06/06	1	36.50	0	0.00	36.50	1	14,914	0.01%
2023/06/05	0	0.00	18.3	36.81	36.70	-18.3	14,944	-0.12%
2023/06/02	0	0.00	4	36.03	36.10	-4	14,646	-0.03%
2023/05/31	3.1	35.87	0	0.00	35.80	3.1	14,471	0.02%
2023/05/30	0	36.10	2.3	36.19	36.20	-2.3	13,547	-0.02%
2023/05/29	3	35.90	18	36.17	36.20	-15	13,613	-0.11%
2023/05/26	9.3	35.61	0	0.00	36.15	9.3	13,663	0.07%
2023/05/25	4.2	35.53	10	35.65	36.20	-5.8	13,443	-0.04%
2023/05/24	14.2	35.71	1.1	35.76	35.90	13.2	13,268	0.10%
2023/05/23	1.7	35.92	0	0.00	36.20	1.7	13,034	0.01%
2023/05/22	1	36.00	4.4	36.14	36.20	-3.4	12,883	-0.03%
2023/05/19	0	36.10	25.1	35.96	36.00	-25.1	12,639	-0.20%
2023/05/18	0	0.00	3.3	35.74	35.95	-3.3	12,805	-0.03%
2023/05/17	1	35.50	7.3	35.61	35.60	-6.3	12,683	-0.05%
2023/05/16	5	34.85	5	34.92	35.15	0	12,549	0.00%
2023/05/15	1	34.60	0	0.00	34.50	1	12,561	0.01%
2023/05/12	1.1	34.36	0	0.00	34.30	1.1	12,592	0.01%
2023/05/11	0	0.00	1	35.00	34.80	-1	12,485	-0.01%
2023/05/10	0	0.00	1	34.75	34.80	-1	12,598	-0.01%
2023/05/09	0.1	34.40	1	34.50	34.50	-0.9	12,570	-0.01%
2023/05/08	3.2	34.31	0	0.00	34.30	3.2	12,549	0.03%
2023/05/05	0	0.00	0.1	34.25	34.25	-0.1	12,587	0.00%
2023/05/04	4.1	34.25	11	34.40	34.30	-6.9	12,849	-0.05%
2023/05/03	1	34.15	1	34.10	34.15	0	12,946	0.00%
2023/05/02	7	34.03	8	34.05	34.10	-1	13,197	-0.01%
2023/04/28	0	0.00	3	33.87	34.05	-3	13,735	-0.02%
2023/04/27	1	33.75	1	33.90	33.85	0	13,802	0.00%
2023/04/26	2.7	33.84	0	0.00	34.00	2.7	13,872	0.02%
2023/04/25	12.2	34.08	18	34.03	33.90	-5.8	13,859	-0.04%
2023/04/24	0	34.05	1.2	34.08	34.10	-1.2	13,867	-0.01%
2023/04/21	0	0.00	4	33.90	34.05	-4	13,960	-0.03%
2023/04/20	9	33.82	0	0.00	33.90	9	14,036	0.06%
2023/04/19	6	34.18	0	0.00	34.05	6	14,263	0.04%
2023/04/18	0	34.20	12	34.07	34.20	-12	14,198	-0.08%
2023/04/17	5.3	33.45	1	33.50	33.45	4.2	14,151	0.03%
2023/04/14	1	33.35	4	33.30	33.45	-3	14,201	-0.02%
2023/04/12	2	33.10	0	0.00	33.15	2	14,095	0.01%
2023/04/11	7	33.06	6.3	33.15	33.15	0.7	14,175	0.01%
2023/04/10	0.2	33.12	7	32.95	33.00	-6.8	14,129	-0.05%
2023/04/07	2	32.80	0	0.00	32.80	2	14,130	0.01%
2023/04/06	1	32.90	0	0.00	33.00	1	14,133	0.01%
2023/03/31	1	33.00	5.4	32.85	33.00	-4.4	14,047	-0.03%
2023/03/30	8.5	32.79	0	0.00	32.70	8.5	13,920	0.06%
2023/03/29	2.2	32.78	6	32.71	32.80	-3.8	13,958	-0.03%
2023/03/28	4.2	32.90	5	33.07	32.85	-0.8	14,078	-0.01%
2023/03/27	2	32.85	5	33.05	33.05	-3	14,139	-0.02%
2023/03/24	0	0.00	1	33.15	33.10	-1	14,325	-0.01%
2023/03/23	1	33.05	10.1	32.97	33.15	-9.1	14,387	-0.06%
2023/03/22	1	32.60	9	32.61	32.70	-8	14,542	-0.05%
2023/03/21	0	0.00	3	32.47	32.20	-3	14,762	-0.02%
2023/03/20	0.9	32.10	0	0.00	32.00	0.9	14,798	0.01%
2023/03/17	6	31.82	7	31.92	31.75	-1	14,817	-0.01%
2023/03/16	18.3	31.67	13	31.60	31.65	5.3	14,785	0.04%
2023/03/15	17	32.22	6.5	32.23	32.00	10.5	14,750	0.07%
2023/03/14	30	32.15	2.3	32.29	32.10	27.7	14,753	0.19%
2023/03/13	7	32.51	6.1	32.38	32.55	0.9	14,625	0.01%
2023/03/10	8.4	32.66	6.2	32.61	32.65	2.2	14,645	0.01%
2023/03/09	8	33.04	0	0.00	32.95	8	14,749	0.05%
2023/03/08	41	33.28	32.1	33.54	33.30	8.9	15,331	0.06%
2023/03/07	8	33.01	2.2	33.06	33.15	5.8	15,349	0.04%
2023/03/06	12.2	32.82	0	0.00	32.95	12.2	15,488	0.08%
2023/03/03	19	32.84	2	32.85	32.80	17	15,532	0.11%
2023/03/02	8.2	33.02	3	33.02	32.95	5.2	15,707	0.03%
2023/03/01	4	32.65	3	33.38	33.70	1	15,720	0.01%
2023/02/24	7	33.34	3	33.40	33.30	4	15,527	0.03%
2023/02/23	4	33.73	2	33.83	33.65	2	15,376	0.01%
2023/02/22	3.1	33.40	5	33.79	33.80	-1.9	15,585	-0.01%
2023/02/21	2	33.70	1	33.70	33.65	1	15,604	0.01%
2023/02/20	0	0.00	26.1	33.98	34.05	-26.1	15,875	-0.16%
2023/02/17	2	33.50	18	33.46	33.50	-16	16,016	-0.10%
2023/02/16	3	33.68	11	33.88	33.40	-8	16,297	-0.05%
2023/02/15	4	33.30	10	33.27	33.40	-6	16,273	-0.04%
2023/02/14	4.3	33.37	11	33.45	33.55	-6.7	16,268	-0.04%
2023/02/13	3.3	33.15	15	32.90	33.30	-11.7	16,281	-0.07%
2023/02/10	3	32.53	4.4	32.56	32.60	-1.4	16,211	-0.01%
2023/02/09	2.2	32.02	6.1	32.16	32.10	-3.9	16,282	-0.02%
2023/02/08	8.2	32.15	7	32.30	32.15	1.2	16,434	0.01%
2023/02/07	7	32.24	20	32.30	32.25	-13	16,442	-0.08%
2023/02/06	6.1	32.26	7	32.35	32.10	-0.9	16,602	-0.01%
2023/02/03	3.1	32.47	0	0.00	32.45	3.1	16,761	0.02%
2023/02/02	0.1	32.55	0	0.00	32.85	0.1	16,812	0.00%
2023/02/01	2	32.08	20	32.18	32.60	-18	16,658	-0.11%
2023/01/31	13.2	32.20	0	0.00	31.95	13.2	16,717	0.08%
2023/01/30	10	32.89	21	32.86	32.60	-11	16,634	-0.07%
2023/01/17	0.2	32.10	0	0.00	32.00	0.2	16,306	0.00%
2023/01/16	0	0.00	3	31.97	32.00	-3	16,381	-0.02%
2023/01/13	1	31.65	1	31.65	31.65	0	16,508	0.00%
2023/01/12	2	31.40	2	31.48	31.45	0	16,953	0.00%
2023/01/11	1.1	31.52	4	31.58	31.45	-2.9	17,110	-0.02%
2023/01/10	10.2	31.70	3.2	31.59	31.75	7	17,218	0.04%
2023/01/09	18.1	31.66	19	31.58	31.70	-0.9	17,325	-0.01%
2023/01/06	3	30.88	2	31.00	30.95	1	17,451	0.01%
2023/01/05	1	30.90	23	31.07	31.10	-22	17,784	-0.12%
2023/01/04	2.7	30.37	2	30.35	30.40	0.7	17,687	0.00%
2023/01/03	6	30.55	5	30.10	30.50	1	17,997	0.01%
2022/12/30	2	30.50	1	30.45	30.35	1	18,034	0.01%
2022/12/29	5.2	30.20	0	0.00	30.25	5.2	18,080	0.03%
2022/12/28	3	30.50	0	0.00	30.50	3	18,140	0.02%
2022/12/27	1	30.70	0	0.00	30.65	1	18,372	0.01%
2022/12/26	3.3	30.57	0	0.00	30.70	3.3	18,666	0.02%
2022/12/23	6.8	30.49	0	0.00	30.55	6.8	19,127	0.04%
2022/12/21	4.2	30.46	0	0.00	30.50	4.2	20,038	0.02%
2022/12/20	5.2	30.50	10	30.50	30.65	-4.8	20,406	-0.02%
2022/12/19	7	30.56	0	0.00	30.65	7	20,429	0.03%
2022/12/16	2.9	30.82	0	0.00	30.80	2.9	20,388	0.01%
2022/12/15	2	31.05	0	0.00	31.15	2	20,411	0.01%
2022/12/14	10	30.90	2	31.25	31.20	8	20,514	0.04%
2022/12/13	11.1	30.80	21	30.84	30.80	-9.9	20,352	-0.05%
2022/12/12	2	31.00	0	0.00	31.15	2	20,133	0.01%
2022/12/09	1	30.90	0	0.00	31.15	1	20,470	0.00%
2022/12/07	0.1	31.10	0.2	31.25	30.95	-0.1	20,524	0.00%
2022/12/06	7.2	30.94	6	31.05	30.95	1.2	20,487	0.01%
2022/12/05	1.1	31.06	0	0.00	31.05	1.1	20,419	0.01%
2022/12/02	25.2	31.25	0	0.00	31.10	25.2	20,398	0.12%
2022/12/01	33	31.62	10.3	32.09	31.55	22.8	20,356	0.11%
2022/11/30	16	31.57	25.4	31.76	32.00	-9.4	20,110	-0.05%
2022/11/29	1	31.40	8	31.45	31.50	-7	19,455	-0.04%
2022/11/28	18.1	30.95	0	0.00	30.95	18.1	19,341	0.09%
2022/11/25	18.2	31.36	3	31.30	31.35	15.2	19,307	0.08%
2022/11/24	0	0.00	3	31.50	31.65	-3	19,324	-0.02%
2022/11/23	23.2	31.16	5	31.24	31.10	18.2	19,207	0.09%
2022/11/22	9	30.81	0	0.00	30.90	9	19,133	0.05%
2022/11/21	3	30.40	3	30.50	30.55	0	19,065	0.00%
2022/11/18	39.6	30.34	0	0.00	30.20	39.6	19,009	0.21%
2022/11/17	10	30.70	1.5	30.68	30.85	8.5	18,811	0.05%
2022/11/16	3.5	30.89	1.5	30.78	30.85	2	18,830	0.01%
2022/11/15	7.5	31.20	1	31.30	31.15	6.5	18,676	0.03%
2022/11/14	4.9	31.20	3.9	31.15	31.30	1	18,526	0.01%
2022/11/11	2	30.75	9	30.93	30.85	-7	18,307	-0.04%
2022/11/10	6.6	30.07	0	0.00	30.00	6.6	18,057	0.04%
2022/11/09	4.8	30.52	3.5	30.59	30.50	1.3	18,077	0.01%
2022/11/08	4.5	30.24	3	30.37	30.40	1.5	18,099	0.01%
2022/11/07	4.1	29.91	9	30.06	30.20	-4.9	18,153	-0.03%
2022/11/04	4	28.96	0	0.00	29.55	4	18,558	0.02%
2022/11/03	5	29.20	0	0.00	29.10	5	19,100	0.03%
2022/11/02	8.1	29.42	0	0.00	29.35	8.1	19,330	0.04%
2022/11/01	19	29.83	0	0.00	29.75	19	19,212	0.10%
2022/10/28	2	29.95	0	0.00	29.80	2	19,148	0.01%
2022/10/27	4.4	29.87	5.2	29.98	29.70	-0.8	19,203	0.00%
2022/10/26	4	30.40	4	30.41	30.15	0	19,123	0.00%
2022/10/25	2.1	29.60	7.7	29.66	29.95	-5.6	18,971	-0.03%
2022/10/24	0.4	29.65	0	0.00	29.60	0.4	18,984	0.00%
2022/10/21	8.3	29.58	4	29.66	29.70	4.3	18,949	0.02%
2022/10/20	13.5	28.55	4.1	29.02	29.20	9.4	18,830	0.05%
2022/10/19	14.8	29.21	0	0.00	29.00	14.8	18,464	0.08%
2022/10/18	3	29.45	2	29.40	29.70	1	18,376	0.01%
2022/10/17	6.4	29.15	3	29.20	29.25	3.4	18,298	0.02%
2022/10/14	16.3	29.55	3	29.65	29.40	13.3	18,135	0.07%
2022/10/13	13.8	29.81	9	29.68	29.75	4.8	17,917	0.03%
2022/10/12	18	30.16	1.4	30.30	30.25	16.7	17,555	0.10%
2022/10/11	174.9	30.15	163	30.30	30.05	11.9	17,569	0.07%	大買/大賣/
2022/10/07	14.1	30.98	0	0.00	31.00	14.1	17,288	0.08%
2022/10/06	5	31.05	1	31.15	31.35	4	17,249	0.02%
2022/10/05	2.1	30.98	0.2	31.05	30.85	1.9	17,419	0.01%
2022/10/04	16.1	30.63	0.4	30.87	30.70	15.8	17,385	0.09%
2022/10/03	11.1	30.69	0	0.00	30.65	11.1	17,214	0.06%
2022/09/30	14.3	31.27	0	0.00	31.15	14.3	16,923	0.08%
2022/09/29	6.7	31.55	0	32.05	31.80	6.7	16,572	0.04%
2022/09/28	13.9	31.84	28	31.60	31.95	-14.2	16,247	-0.09%
2022/09/27	16	32.73	6.2	32.95	32.45	9.8	15,819	0.06%
2022/09/26	9.2	33.45	4.3	33.46	33.35	4.8	15,591	0.03%
2022/09/23	14	33.82	1	33.85	33.90	13	15,564	0.08%
2022/09/22	32.3	33.75	2.2	33.67	33.65	30.1	15,719	0.19%
2022/09/21	5.2	34.35	1	34.30	34.25	4.2	15,675	0.03%
2022/09/20	1	34.45	0	0.00	34.45	1	15,555	0.01%
2022/09/19	0.2	34.73	0	34.80	34.45	0.2	15,640	0.00%
2022/09/16	3.2	34.39	1.5	34.66	34.50	1.7	15,802	0.01%
2022/09/15	3.6	34.59	10	34.60	34.55	-6.5	15,945	-0.04%
2022/09/14	6.4	34.82	1	34.85	34.75	5.4	16,493	0.03%
2022/09/13	8.1	35.08	0	0.00	35.05	8.1	17,128	0.05%
2022/09/12	1	35.20	4	35.35	35.55	-3	17,740	-0.02%
2022/09/08	2.1	34.90	0	0.00	35.00	2.1	18,634	0.01%
2022/09/07	4.2	34.90	4	34.98	34.95	0.2	18,810	0.00%
2022/09/05	4.1	34.97	1	35.30	35.30	3.1	19,127	0.02%
2022/09/02	7	35.08	1.1	35.06	35.00	5.9	19,485	0.03%
2022/09/01	4	35.15	0	0.00	35.15	4	19,537	0.02%
2022/08/31	1.1	35.75	1	35.50	35.90	0.1	19,580	0.00%
2022/08/30	2.2	35.32	7.1	35.39	35.45	-4.9	19,466	-0.03%
2022/08/29	1	35.40	1	35.55	35.50	0	19,511	0.00%
2022/08/26	6	35.75	8	35.89	35.85	-2	19,708	-0.01%
2022/08/25	2.9	35.23	1.6	35.43	35.55	1.3	19,814	0.01%
2022/08/24	6.4	35.13	0.3	35.25	35.10	6.1	19,915	0.03%
2022/08/23	11.9	35.38	0	0.00	35.20	11.9	20,507	0.06%
2022/08/22	4.3	35.73	5	35.72	35.80	-0.7	20,648	0.00%
2022/08/19	2	35.75	10	35.90	35.80	-8	20,714	-0.04%
2022/08/18	0.3	36.00	9.8	36.01	36.05	-9.5	20,785	-0.05%
2022/08/17	3	35.60	0	0.00	35.75	3	20,909	0.01%
2022/08/16	1.1	35.85	0	0.00	35.80	1.1	20,895	0.01%
2022/08/15	6.1	35.58	15	35.70	35.60	-9	21,009	-0.04%
2022/08/12	21.3	35.69	1	35.65	35.70	20.3	21,088	0.10%
2022/08/11	62	35.76	3.2	35.87	35.80	58.8	21,153	0.28%
2022/08/10	4	37.18	1.5	37.13	37.20	2.5	20,871	0.01%
2022/08/09	14.6	36.51	4.2	36.55	36.90	10.4	20,432	0.05%
2022/08/08	4.9	35.89	2	35.93	36.00	2.9	20,328	0.01%
2022/08/05	0.2	36.05	0	0.00	35.85	0.2	20,596	0.00%
2022/08/04	0.8	35.82	10	35.60	35.65	-9.2	20,844	-0.04%
2022/08/03	6.3	35.51	0	0.00	35.60	6.3	20,975	0.03%
2022/08/02	2	35.40	0	0.00	35.70	2	21,221	0.01%
2022/08/01	2.2	35.44	0.1	35.60	35.55	2.2	21,482	0.01%
2022/07/29	5	35.47	0	0.00	35.40	5	21,867	0.02%
2022/07/28	2	35.46	1.5	35.58	35.60	0.5	22,055	0.00%
2022/07/27	2.5	34.69	14	34.78	35.15	-11.5	22,041	-0.05%
2022/07/26	2.1	34.41	0	0.00	34.60	2.1	22,016	0.01%
2022/07/25	4.1	34.51	0	0.00	34.45	4.1	22,072	0.02%
2022/07/22	1	34.70	4.1	34.73	34.90	-3.1	22,258	-0.01%
2022/07/21	1	33.90	4	34.13	34.45	-3	22,434	-0.01%
2022/07/20	1.2	34.57	6.9	34.66	34.15	-5.7	22,622	-0.03%
2022/07/19	0.1	34.10	2	34.28	34.15	-1.9	22,813	-0.01%
2022/07/18	8	33.88	2	34.05	34.15	6	23,120	0.03%
2022/07/15	11.1	34.06	0	0.00	33.90	11.1	23,350	0.05%
2022/07/14	2.1	34.69	0	0.00	34.55	2.1	23,643	0.01%
2022/07/13	11	34.56	11	34.67	34.85	0	23,883	0.00%
2022/07/12	3.1	33.63	28	33.51	33.45	-24.9	24,119	-0.10%
2022/07/11	8.4	34.46	0	0.00	34.30	8.4	24,310	0.03%
2022/07/08	5.1	35.09	1	35.05	35.05	4.1	24,688	0.02%
2022/07/07	3.4	35.01	0	0.00	35.15	3.4	24,896	0.01%
2022/07/06	2	35.35	1.2	35.34	35.20	0.8	24,949	0.00%
2022/07/05	0	0.00	0.5	36.00	35.55	-0.5	25,090	0.00%
2022/07/04	3.3	35.60	3	35.80	35.75	0.3	25,235	0.00%
2022/07/01	6.1	35.30	11	35.41	35.25	-5	25,807	-0.02%
2022/06/30	5	35.37	5.1	35.52	35.30	-0.1	25,991	0.00%
2022/06/29	8	35.78	2	35.90	35.70	6	26,007	0.02%
2022/06/28	2	36.33	3.5	36.41	36.35	-1.5	26,076	-0.01%
2022/06/27	11.1	36.39	4	36.55	36.20	7.1	26,224	0.03%
2022/06/24	8.6	36.24	5.5	36.27	36.15	3.1	26,116	0.01%
2022/06/23	2	35.28	2	35.75	35.35	0	26,141	0.00%
2022/06/22	3.5	35.70	5	35.36	35.40	-1.5	25,980	-0.01%
2022/06/21	5.2	35.79	4	35.80	35.60	1.2	25,464	0.00%
2022/06/20	4.3	34.94	2	35.28	34.60	2.3	25,138	0.01%
2022/06/17	14.2	35.43	3	35.92	35.30	11.2	24,571	0.05%
2022/06/16	1.1	36.20	1	36.70	36.15	0.1	23,715	0.00%
2022/06/15	6.1	36.30	3	36.15	36.20	3.1	23,985	0.01%
2022/06/14	2.1	36.82	4	36.38	36.90	-2	24,039	-0.01%
2022/06/13	147.4	36.14	143	36.30	36.50	4.4	24,410	0.02%	大買/大賣/
2022/06/10	1	36.80	0.2	37.20	37.10	0.8	24,131	0.00%
2022/06/09	6.3	37.15	1	37.20	37.15	5.3	24,116	0.02%
2022/06/08	22	37.70	1	37.80	37.70	21	23,909	0.09%
2022/06/07	1	37.60	0	0.00	37.70	1	24,006	0.00%
2022/06/06	18.3	37.42	22	37.57	37.80	-3.7	23,969	-0.02%
2022/06/02	6	37.90	4.9	37.92	37.90	1.1	24,002	0.00%
2022/06/01	3.1	38.38	0	0.00	38.20	3.1	24,290	0.01%
2022/05/31	12	37.96	11	38.16	38.75	1	24,270	0.00%
2022/05/30	11.3	38.15	12	38.31	38.45	-0.8	23,672	0.00%
2022/05/27	1	37.80	6	37.73	37.95	-5	23,513	-0.02%
2022/05/26	9	37.35	4	37.50	37.30	5	23,592	0.02%
2022/05/25	70.1	37.35	70	37.09	37.60	0	23,940	0.00%
2022/05/24	5.1	37.49	8.5	37.43	37.20	-3.4	24,068	-0.01%
2022/05/23	8.2	37.21	4	37.18	37.20	4.2	24,135	0.02%
2022/05/20	2.8	36.67	4	37.00	37.10	-1.3	24,334	-0.01%
2022/05/19	16.3	36.61	3	36.60	36.60	13.3	24,357	0.05%
2022/05/18	6.1	37.03	9	37.03	37.50	-2.9	24,200	-0.01%
2022/05/17	4.2	36.44	2	36.58	36.45	2.2	24,032	0.01%
2022/05/16	7.1	36.62	8	36.68	36.90	-0.9	23,972	0.00%
2022/05/13	20.3	36.72	3.5	36.79	36.95	16.8	23,752	0.07%
2022/05/12	34.6	37.31	11	37.33	37.00	23.6	23,630	0.10%
2022/05/11	7.1	38.01	3	38.18	38.35	4.1	23,358	0.02%
2022/05/10	13.1	38.15	15	38.12	38.20	-1.9	23,272	-0.01%
2022/05/09	15.4	38.24	12	38.31	38.00	3.4	23,158	0.01%
2022/05/06	5.7	39.12	3	39.27	39.35	2.7	23,304	0.01%
2022/05/05	29.7	39.93	1	39.90	39.85	28.7	23,268	0.12%
2022/05/04	1.8	40.84	0	0.00	40.85	1.8	22,935	0.01%
2022/05/03	3.4	40.89	1	41.00	40.85	2.4	23,115	0.01%
2022/04/29	3	41.22	36	41.19	41.60	-33	23,151	-0.14%
2022/04/28	32.1	40.95	31	41.02	41.00	1.1	23,189	0.00%
2022/04/27	7.8	41.74	5.5	41.86	41.60	2.3	22,990	0.01%
2022/04/26	11.2	41.66	3	41.68	41.95	8.2	22,892	0.04%
2022/04/25	3.1	41.60	4	41.39	41.55	-0.9	22,814	0.00%
2022/04/22	2.1	41.32	11	41.10	41.55	-8.9	22,680	-0.04%
2022/04/21	9.1	40.97	7	41.03	41.00	2.1	22,660	0.01%
2022/04/20	6.3	41.35	1	41.75	41.75	5.3	22,756	0.02%
2022/04/19	6.2	41.56	0	0.00	41.50	6.2	22,593	0.03%
2022/04/18	16.2	41.65	42	42.10	41.90	-25.8	22,623	-0.11%
2022/04/15	13.4	42.96	5	43.19	42.85	8.4	22,231	0.04%
2022/04/14	9.5	43.61	7	43.97	43.10	2.5	22,188	0.01%
2022/04/13	1	44.90	16.3	44.86	44.95	-15.3	21,917	-0.07%
2022/04/12	4.1	44.43	2	44.50	44.45	2.1	21,815	0.01%
2022/04/11	0	44.55	5.2	44.69	44.65	-5.2	21,804	-0.02%
2022/04/08	7	44.19	12	44.05	44.35	-5	21,693	-0.02%
2022/04/07	11.2	44.85	30	44.52	44.10	-18.8	21,521	-0.09%
2022/04/06	7.1	43.50	7	43.18	44.05	0.1	20,847	0.00%
2022/04/01	0	0.00	26	42.98	43.10	-26	20,525	-0.13%
2022/03/31	7.2	42.63	13.2	42.51	42.90	-6	20,361	-0.03%
2022/03/30	4	42.10	1	42.40	42.25	3	20,140	0.01%
2022/03/29	0	0.00	0.1	42.25	42.00	-0.1	20,062	0.00%
2022/03/28	8	41.96	5	42.12	42.40	3	20,106	0.01%
2022/03/25	4.4	41.76	1	42.05	42.20	3.4	20,005	0.02%
2022/03/24	11.1	42.20	4	42.39	42.25	7.1	19,863	0.04%
2022/03/23	5.2	41.99	20	41.93	42.35	-14.8	20,104	-0.07%
2022/03/22	0.1	40.90	7	40.96	41.15	-6.9	19,934	-0.03%
2022/03/21	0.2	40.50	1.3	40.46	40.60	-1.1	19,757	-0.01%
2022/03/18	1	40.50	15.2	40.47	40.45	-14.2	19,688	-0.07%
2022/03/17	10	40.15	13	40.02	40.05	-3	19,291	-0.02%
2022/03/16	0.1	38.90	8	39.19	39.50	-7.9	19,042	-0.04%
2022/03/15	0	0.00	5	38.54	38.60	-5	18,592	-0.03%
2022/03/14	2	38.35	10.1	38.30	38.50	-8.1	18,718	-0.04%
2022/03/11	1	37.90	60	38.10	37.95	-59	18,809	-0.31%
2022/03/10	2	38.25	2	37.98	38.25	0	18,971	0.00%
2022/03/09	0	0.00	9.4	37.58	37.40	-9.4	18,913	-0.05%
2022/03/08	3.1	37.40	16	37.44	37.35	-12.9	18,855	-0.07%
2022/03/07	13.1	37.34	1	37.40	37.65	12.1	18,541	0.07%
2022/03/04	0.1	37.90	0	0.00	38.00	0.1	18,838	0.00%
2022/03/03	3	38.05	4	38.06	38.10	-1	18,849	-0.01%
2022/03/02	2.1	38.00	0	0.00	38.10	2.1	19,001	0.01%
2022/03/01	0	38.10	2	38.03	38.20	-2	18,897	-0.01%
2022/02/25	13.4	37.39	0	37.45	37.60	13.3	18,700	0.07%
2022/02/24	2.2	37.70	1	37.75	37.70	1.2	18,282	0.01%
2022/02/23	11.1	37.68	3	37.83	38.05	8.1	18,069	0.04%
2022/02/22	5.1	37.49	2	37.43	37.60	3.1	17,974	0.02%
2022/02/21	6.5	37.78	0.1	38.10	38.00	6.4	17,683	0.04%
2022/02/18	4	38.15	3.7	38.21	38.10	0.3	17,511	0.00%
2022/02/17	4.1	38.14	2	38.30	38.40	2.1	17,574	0.01%
2022/02/16	8.1	38.22	2	38.25	38.20	6.1	17,532	0.03%
2022/02/15	1.4	38.20	1	38.30	38.10	0.4	17,393	0.00%
2022/02/14	6.1	38.31	0	0.00	38.45	6.1	17,356	0.04%
2022/02/11	0	0.00	14	38.66	38.80	-14	17,366	-0.08%
2022/02/10	7.3	38.29	0	0.00	38.70	7.3	17,302	0.04%
2022/02/09	0.1	38.90	2	38.95	38.80	-1.9	17,119	-0.01%
2022/02/08	4	38.84	5.5	38.72	38.95	-1.5	16,979	-0.01%
2022/02/07	1.3	37.49	18	37.43	38.00	-16.7	16,457	-0.10%
2022/01/26	1.1	36.91	1	37.00	36.95	0.1	16,120	0.00%
2022/01/25	4.4	36.36	12	36.46	36.90	-7.7	16,116	-0.05%
2022/01/24	5.1	36.63	0	0.00	36.90	5.1	15,849	0.03%
2022/01/21	3.5	36.62	11	36.75	36.85	-7.5	15,865	-0.05%
2022/01/19	5.7	36.94	6	36.87	37.00	-0.3	15,589	0.00%
2022/01/18	1	36.90	5	37.14	37.25	-4	15,666	-0.03%
2022/01/17	3	36.90	6.5	37.08	37.05	-3.5	15,532	-0.02%
2022/01/14	14.2	37.40	4	37.30	37.45	10.2	15,445	0.07%
2022/01/13	3.5	37.40	22	37.84	37.85	-18.5	15,365	-0.12%
2022/01/12	3	36.88	10	36.88	37.00	-7	14,982	-0.05%
2022/01/11	7.5	36.16	2	36.53	37.00	5.5	14,812	0.04%
2022/01/10	3.1	35.95	2	36.03	36.15	1.1	14,715	0.01%
2022/01/07	4	36.35	1	36.20	36.20	3	14,676	0.02%
2022/01/06	3	35.77	33	35.56	36.00	-30	14,480	-0.21%
2022/01/05	5.1	35.39	0	0.00	35.55	5.1	14,401	0.04%
2022/01/04	4	35.35	3	35.47	35.55	1	14,513	0.01%
2022/01/03	9.2	35.35	7	35.38	35.35	2.2	14,429	0.02%
2021/12/29	0	0.00	2	35.60	35.60	-2	14,475	-0.01%
2021/12/28	3	35.45	1	35.55	35.60	2	14,534	0.01%
2021/12/27	1	35.45	2	35.55	35.60	-1	14,543	-0.01%
2021/12/24	1	35.35	2	35.55	35.50	-1	14,759	-0.01%
2021/12/23	7	35.46	1	35.60	35.50	6	14,804	0.04%
2021/12/22	1	35.65	0	0.00	35.65	1	14,903	0.01%
2021/12/21	2	35.75	2	35.85	35.75	0	14,792	0.00%
2021/12/20	2.5	35.62	1	35.75	36.00	1.5	14,718	0.01%
2021/12/16	0	0.00	1	35.40	35.60	-1	14,226	-0.01%
2021/12/15	0	0.00	2	35.30	35.20	-2	14,286	-0.01%
2021/12/14	2.3	35.20	1.1	35.20	35.40	1.2	14,568	0.01%
2021/12/13	2	35.53	1	35.55	35.50	1	14,534	0.01%
2021/12/10	0	0.00	3	35.43	35.65	-3	14,470	-0.02%
2021/12/09	1	35.05	0	0.00	35.30	1	14,411	0.01%
2021/12/08	2	35.15	3.6	35.22	35.20	-1.6	14,402	-0.01%
2021/12/07	1	34.75	1	34.75	35.10	0	14,249	0.00%
2021/12/06	1	34.16	6	34.52	34.60	-5	14,035	-0.04%
2021/12/03	2	34.10	15	34.15	34.15	-13	13,963	-0.09%
2021/12/02	2	33.83	1	34.15	34.25	1	13,859	0.01%
2021/12/01	2	33.95	0	0.00	34.15	2	13,857	0.01%
2021/11/30	29.2	33.74	0	0.00	34.20	29.2	14,025	0.21%
2021/11/29	5.9	33.82	0	0.00	33.90	5.9	13,373	0.04%
2021/11/26	12	34.02	1.3	33.93	33.90	10.8	13,316	0.08%
2021/11/25	2	34.13	0	0.00	34.50	2	13,369	0.02%
2021/11/24	5	34.25	1	34.40	34.35	4	13,445	0.03%
2021/11/23	5.5	34.06	13	34.07	34.10	-7.5	13,526	-0.06%
2021/11/22	13	34.23	12	34.25	34.15	1	13,527	0.01%
2021/11/19	3	34.38	12	34.47	34.65	-9	13,484	-0.07%
2021/11/18	0	0.00	11	34.52	34.70	-11	13,414	-0.08%
2021/11/17	0	0.00	14	34.19	34.20	-14	13,571	-0.10%
2021/11/16	0	0.00	25	34.08	34.20	-25	13,654	-0.18%
2021/11/15	0	0.00	18	33.96	33.95	-18	13,736	-0.13%
2021/11/12	1.1	33.75	0	0.00	33.90	1.1	13,847	0.01%
2021/11/11	3	33.73	0	0.00	33.80	3	14,108	0.02%
2021/11/10	3.2	33.86	40	33.94	34.00	-36.8	14,362	-0.26%
2021/11/09	0	0.00	12	33.67	33.70	-12	14,379	-0.08%
2021/11/08	7	33.56	0	0.00	33.60	7	15,869	0.04%
2021/11/05	1.5	33.45	17	33.59	33.70	-15.5	16,463	-0.09%
2021/11/04	0.5	33.40	3	33.40	33.45	-2.5	16,617	-0.02%
2021/11/03	1	33.20	0	0.00	33.40	1	16,839	0.01%
2021/11/01	1	33.30	9	33.31	33.30	-8	17,036	-0.05%
2021/10/29	2	33.15	0	0.00	33.40	2	17,140	0.01%
2021/10/28	1.5	33.35	12	33.33	33.40	-10.5	17,210	-0.06%
2021/10/27	2	33.35	5	33.50	33.35	-3	17,331	-0.02%
2021/10/26	0.5	33.45	6	33.40	33.45	-5.5	17,520	-0.03%
2021/10/22	0	0.00	17	33.00	33.05	-17	17,462	-0.10%
2021/10/21	1	32.85	1	33.00	32.95	0	17,366	0.00%
2021/10/20	10	32.75	1	32.80	32.90	9	17,206	0.05%
2021/10/19	1	32.70	1	32.85	32.75	0	17,208	0.00%
2021/10/18	0	0.00	13	32.62	32.95	-13	17,240	-0.08%
2021/10/15	0	0.00	1.1	32.40	32.50	-1.1	17,178	-0.01%
2021/10/14	3	32.50	2	32.50	32.30	1	17,136	0.01%
2021/10/13	1	32.40	6	32.44	32.50	-5	17,222	-0.03%
2021/10/12	1.2	32.11	0	0.00	32.45	1.2	17,261	0.01%
2021/10/08	4.1	32.26	0	0.00	32.25	4.1	17,140	0.02%
2021/10/07	0	0.00	2	32.40	32.40	-2	17,250	-0.01%
2021/10/06	4.1	32.00	1	32.25	32.25	3.1	17,271	0.02%
2021/10/05	3.5	32.02	50	32.05	32.05	-46.5	17,257	-0.27%
2021/10/04	2	32.05	1	32.05	32.10	1	17,264	0.01%
2021/10/01	14.6	31.87	1	32.05	32.05	13.6	17,277	0.08%
2021/09/30	6	32.00	0	0.00	32.05	6	17,102	0.04%
2021/09/29	15.7	32.07	2	32.10	32.05	13.7	17,088	0.08%
2021/09/28	0.1	32.39	0	0.00	32.40	0.1	16,926	0.00%
2021/09/27	0	0.00	4	32.43	32.35	-4	16,971	-0.02%
2021/09/24	5	32.35	0	0.00	32.40	5	17,017	0.03%
2021/09/23	1.5	32.20	0.1	32.35	32.40	1.4	17,042	0.01%
2021/09/22	12.1	31.96	0	0.00	32.10	12.1	17,109	0.07%
2021/09/17	3.1	32.24	7	32.40	32.15	-4	16,856	-0.02%
2021/09/16	8	32.44	2	32.35	32.35	6	16,641	0.04%
2021/09/15	1.8	32.40	1	32.45	32.35	0.8	16,725	0.00%
2021/09/14	0	0.00	6	32.45	32.50	-6	16,823	-0.04%
2021/09/13	12.1	32.22	0	0.00	32.30	12.1	16,868	0.07%
2021/09/10	4	32.25	2	32.43	32.45	2	17,008	0.01%
2021/09/09	8.1	32.34	0	0.00	32.30	8.1	17,295	0.05%
2021/09/08	3.1	32.33	0	0.00	32.50	3.1	17,339	0.02%
2021/09/07	7.1	32.34	1	32.40	32.45	6.1	17,478	0.03%
2021/09/06	3.1	32.45	0	0.00	32.50	3.1	17,514	0.02%
2021/09/03	3	32.40	2	32.43	32.55	1	17,499	0.01%
2021/09/02	16.1	32.23	2	32.13	32.10	14.1	17,474	0.08%
2021/09/01	9	32.51	0	0.00	32.55	9	17,573	0.05%
2021/08/31	7	32.32	11.5	32.32	32.80	-4.5	17,556	-0.03%
2021/08/30	7	32.06	13	32.22	32.45	-6	17,459	-0.03%
2021/08/27	1	32.00	8	31.95	32.00	-7	17,403	-0.04%
2021/08/26	4.1	31.35	4	31.44	31.45	0.1	17,412	0.00%
2021/08/25	2	31.33	0	0.00	31.45	2	17,546	0.01%
2021/08/23	9.3	31.17	0	0.00	31.05	9.3	17,640	0.05%
2021/08/20	5.3	31.22	19.1	31.17	31.45	-13.8	17,588	-0.08%
2021/08/19	4.1	31.33	5	31.30	31.30	-0.9	18,782	0.00%
2021/08/18	1	31.30	0	0.00	31.45	1	18,614	0.01%
2021/08/17	5	31.17	14	31.34	31.45	-9	18,568	-0.05%
2021/08/16	18	30.91	0	0.00	31.05	18	18,418	0.10%
2021/08/13	9.1	31.02	5	31.04	31.05	4.1	18,336	0.02%
2021/08/12	51.3	30.76	0	0.00	30.70	51.3	18,211	0.28%
2021/08/11	3	33.00	4	33.10	33.05	-1	16,812	-0.01%
2021/08/10	4	33.00	5	33.01	33.05	-1	16,424	-0.01%
2021/08/09	20	33.05	3	33.15	33.20	17	16,576	0.10%
2021/08/06	5	33.15	7	33.20	33.20	-2	16,638	-0.01%
2021/08/05	3	33.10	2	33.13	33.15	1	16,933	0.01%
2021/08/03	0.5	33.05	0	0.00	33.10	0.5	18,045	0.00%
2021/08/02	3	32.98	0	0.00	33.00	3	18,285	0.02%
2021/07/30	2	33.00	2	33.10	33.10	0	18,291	0.00%
2021/07/29	0	33.00	1	33.05	33.10	-1	18,240	-0.01%
2021/07/28	0	0.00	20	33.05	33.00	-20	18,372	-0.11%
2021/07/27	0	0.00	2	33.00	33.05	-2	18,538	-0.01%
2021/07/26	3.2	32.95	0	0.00	33.00	3.2	18,744	0.02%
2021/07/23	0	0.00	6	33.06	33.10	-6	18,947	-0.03%
2021/07/22	3	33.00	9	32.97	33.05	-6	19,057	-0.03%
2021/07/21	3	32.80	0	0.00	32.90	3	19,085	0.02%
2021/07/20	1.2	32.87	0	0.00	32.80	1.2	19,171	0.01%
2021/07/19	5.1	32.87	0	0.00	33.10	5.1	19,220	0.03%
2021/07/16	0	0.00	10	32.90	33.00	-10	19,269	-0.05%
2021/07/15	1	32.80	1	32.85	32.85	0	19,247	0.00%
2021/07/14	3	32.78	1	32.85	32.95	2	19,311	0.01%
2021/07/13	1	32.90	3	32.90	32.95	-2	19,513	-0.01%
2021/07/09	3	32.58	0	0.00	32.90	3	19,566	0.02%
2021/07/08	1.1	32.71	0	0.00	32.80	1.1	19,595	0.01%
2021/07/07	3	32.70	0	0.00	32.80	3	19,619	0.02%
2021/07/06	2	32.78	0	0.00	32.85	2	19,628	0.01%
2021/07/05	5	32.60	0	0.00	32.75	5	19,692	0.03%
2021/07/02	1	32.60	1	32.55	32.55	0	19,697	0.00%
2021/07/01	2	32.60	1	32.80	32.65	1	19,794	0.01%
2021/06/30	2	32.80	1	32.75	32.85	1	19,828	0.01%
2021/06/29	4	32.55	0	0.00	32.55	4	19,923	0.02%
2021/06/28	2	32.70	0.2	32.85	32.75	1.8	19,955	0.01%
2021/06/25	0	0.00	8	32.93	32.90	-8	20,020	-0.04%
2021/06/24	3.2	32.65	1	32.70	32.60	2.2	20,068	0.01%
2021/06/22	1	32.50	0	0.00	32.50	1	20,037	0.00%
2021/06/21	8.1	32.62	0	0.00	32.50	8.1	20,002	0.04%
2021/06/18	0	0.00	15	32.79	32.75	-15	19,936	-0.08%
2021/06/17	0	33.00	4	32.74	32.90	-4	19,727	-0.02%
2021/06/16	0.1	32.80	3	32.75	33.00	-2.9	20,206	-0.01%
2021/06/15	2.5	32.78	10	32.79	32.75	-7.5	20,264	-0.04%
2021/06/11	0	0.00	2	32.95	32.90	-2	20,597	-0.01%
2021/06/10	0	0.00	1	33.10	33.10	-1	20,815	0.00%
2021/06/09	2	32.80	2	32.80	32.95	0	20,929	0.00%
2021/06/08	1	33.00	3	33.13	33.10	-2	20,863	-0.01%
2021/06/07	0.1	33.05	3.2	33.05	33.10	-3.2	21,359	-0.01%
2021/06/04	1	32.90	0	0.00	33.00	1	21,510	0.00%
2021/06/03	12	33.00	3	33.03	33.00	9	22,265	0.04%
2021/06/02	6	32.99	0	0.00	33.15	6	22,516	0.03%
2021/06/01	4	32.98	0	0.00	33.00	4	22,540	0.02%
2021/05/31	4	33.01	0	0.00	33.10	4	22,750	0.02%
2021/05/28	1	33.00	2	33.00	33.10	-1	22,825	0.00%
2021/05/27	5	32.50	1	32.61	33.20	4	22,860	0.02%
2021/05/25	2	32.70	2	32.70	32.70	0	22,351	0.00%
2021/05/24	0	0.00	1	32.60	32.60	-1	22,629	0.00%
2021/05/21	1	32.35	13	32.52	32.50	-12	22,754	-0.05%
2021/05/20	1.5	31.97	11	32.10	32.10	-9.5	22,754	-0.04%
2021/05/19	0.5	32.05	12	32.10	32.10	-11.5	22,779	-0.05%
2021/05/18	0	31.85	45	31.90	32.00	-45	22,779	-0.20%
2021/05/17	16	30.99	14	31.06	31.10	2	23,242	0.01%
2021/05/14	0.5	31.84	14	31.63	31.70	-13.5	23,015	-0.06%
2021/05/13	5.5	31.19	4	31.43	31.40	1.5	22,822	0.01%
2021/05/12	51	31.69	10	31.43	31.35	41	22,400	0.18%
2021/05/11	4.5	32.70	5	32.80	32.45	-0.5	21,610	0.00%
2021/05/10	1	32.95	14.4	32.78	33.00	-13.4	21,379	-0.06%
2021/05/07	0	0.00	5.7	32.54	32.60	-5.7	21,463	-0.03%
2021/05/06	5	32.02	7	32.27	32.35	-2	21,690	-0.01%
2021/05/05	3	32.07	1	32.15	32.05	2	21,653	0.01%
2021/05/04	1	32.15	2.6	32.24	32.10	-1.6	21,666	-0.01%
2021/05/03	6	32.56	5.1	32.61	32.45	0.9	21,595	0.00%
2021/04/29	0	0.00	2	32.63	32.65	-2	21,595	-0.01%
2021/04/28	0	0.00	6	32.49	32.60	-6	21,534	-0.03%
2021/04/27	5	32.55	7	32.56	32.60	-2	21,879	-0.01%
2021/04/26	0	0.00	4	32.51	32.60	-4	21,884	-0.02%
2021/04/23	3	32.18	1	32.20	32.25	2	21,909	0.01%
2021/04/22	2.5	32.39	7	32.33	32.35	-4.5	22,079	-0.02%
2021/04/21	5	32.45	0	0.00	32.30	5	22,100	0.02%
2021/04/20	0	0.00	4	32.50	32.55	-4	22,124	-0.02%
2021/04/19	2	32.25	14.3	32.21	32.45	-12.3	22,066	-0.06%
2021/04/16	1	31.90	0	0.00	32.05	1	21,903	0.00%
2021/04/15	1	31.90	2	31.90	31.90	-1	22,220	0.00%
2021/04/14	0	0.00	20	31.88	31.90	-20	22,428	-0.09%
2021/04/13	0	0.00	7	31.86	31.85	-7	22,576	-0.03%
2021/04/12	2	31.58	2	31.73	31.65	0	22,591	0.00%
2021/04/09	8	31.58	3	31.57	31.55	5	22,695	0.02%
2021/04/08	14	31.77	1	31.75	31.75	13	22,730	0.06%
2021/04/07	2	31.93	4	31.96	32.00	-2	22,994	-0.01%
2021/04/06	2	31.98	1.5	32.00	32.00	0.5	22,931	0.00%
2021/04/01	2	31.90	4	31.90	31.90	-2	22,878	-0.01%
2021/03/31	0	0.00	3	31.88	31.90	-3	22,720	-0.01%
2021/03/30	0	0.00	1	31.85	31.80	-1	22,603	0.00%
2021/03/29	2	31.65	8	31.68	31.80	-6	22,576	-0.03%
2021/03/26	1	31.60	3.4	31.61	31.60	-2.4	22,619	-0.01%
2021/03/25	3	31.38	23	31.49	31.60	-20	22,670	-0.09%
2021/03/24	0	0.00	0.5	31.35	31.40	-0.5	22,776	0.00%
2021/03/23	1	31.15	1	31.35	31.35	0	22,833	0.00%
2021/03/22	3	31.02	25.5	31.28	31.25	-22.5	22,895	-0.10%
2021/03/19	2	31.10	0.5	31.30	31.05	1.5	22,830	0.01%
2021/03/18	5	31.52	16	31.50	31.40	-11	22,448	-0.05%
2021/03/17	1	31.45	14	31.30	31.45	-13	22,362	-0.06%
2021/03/16	0	0.00	82	31.29	31.35	-82	22,106	-0.37%
2021/03/15	10	30.85	21	31.06	31.00	-11	22,104	-0.05%
2021/03/12	3	30.65	51	30.50	30.65	-48	22,176	-0.22%
2021/03/11	13	30.97	19.4	31.01	30.75	-6.4	22,324	-0.03%
2021/03/10	3	30.52	19	30.58	30.60	-16	21,966	-0.07%
2021/03/09	13	30.49	24	30.23	30.60	-11	21,704	-0.05%
2021/03/08	1	29.80	14.1	29.95	29.90	-13.1	20,961	-0.06%
2021/03/05	3	29.53	14	29.55	29.70	-11	20,676	-0.05%
2021/03/04	2.2	29.61	0	0.00	29.60	2.2	21,324	0.01%
2021/03/03	2	29.73	10	29.76	29.75	-8	21,188	-0.04%
2021/03/02	1	29.65	9.6	29.65	29.65	-8.6	21,078	-0.04%
2021/02/26	15	29.27	0	0.00	29.20	15	20,886	0.07%
2021/02/25	4	29.60	14	29.59	29.65	-10	20,367	-0.05%
2021/02/24	8	29.48	3	29.65	29.30	5	20,198	0.02%
2021/02/23	2	29.40	38	29.41	29.55	-36	19,864	-0.18%
2021/02/22	8	29.12	20	29.20	29.10	-12	19,714	-0.06%
2021/02/19	28.7	29.07	3.7	29.15	29.15	25	19,719	0.13%
2021/02/18	7	29.26	0	0.00	29.25	7	19,756	0.04%
2021/02/17	2	28.95	23.1	29.34	29.40	-21.1	19,819	-0.11%
2021/02/05	4	28.84	18	28.94	28.80	-14	19,267	-0.07%
2021/02/04	1	28.70	0	0.00	28.80	1	19,237	0.01%
2021/02/03	0	0.00	1	28.85	28.80	-1	19,714	-0.01%
2021/02/02	8	28.71	0	0.00	28.70	8	19,882	0.04%
2021/02/01	10	28.56	1	28.65	28.65	9	19,843	0.05%
2021/01/29	32.2	28.42	7	28.39	28.15	25.2	19,797	0.13%
2021/01/28	31	28.52	0	0.00	28.55	31	19,365	0.16%
2021/01/27	1	28.75	0	0.00	28.70	1	19,074	0.01%
2021/01/26	10	28.70	0	0.00	28.70	10	19,014	0.05%
2021/01/25	22	28.84	1	28.80	28.85	21	18,887	0.11%
2021/01/22	16	28.62	0	0.00	28.60	16	18,839	0.08%
2021/01/21	6	28.80	0	0.00	28.70	6	18,765	0.03%
2021/01/20	46	28.76	0	0.00	28.70	46	18,680	0.25%
2021/01/19	3	29.05	2	29.15	29.10	1	18,242	0.01%
2021/01/18	9	29.05	0	0.00	29.15	9	18,216	0.05%
2021/01/15	6	29.33	21	29.35	29.30	-15	18,020	-0.08%
2021/01/14	11	29.63	0	0.00	29.75	11	17,846	0.06%
2021/01/13	0	0.00	12	29.83	29.80	-12	17,733	-0.07%
2021/01/12	5	29.83	0	0.00	29.75	5	17,692	0.03%
2021/01/11	1	29.95	0	0.00	30.05	1	17,618	0.01%
2021/01/08	0	0.00	73	29.99	30.00	-73	17,529	-0.42%
2021/01/07	41	29.60	1	29.60	29.75	40	17,196	0.23%
2021/01/06	14	29.57	1	29.45	29.45	13	17,057	0.08%
2021/01/05	2	29.78	8	29.80	29.85	-6	16,804	-0.04%
2021/01/04	11	29.70	3	29.60	29.90	8	16,891	0.05%
2020/12/31	2	29.90	34	29.86	29.80	-32	16,735	-0.19%
2020/12/30	2	29.80	15	29.74	29.90	-13	16,621	-0.08%
2020/12/29	1	29.45	10	29.45	29.55	-9	16,444	-0.05%
2020/12/28	3	29.30	42	29.35	29.55	-39	16,548	-0.24%
2020/12/25	0	0.00	4	29.40	29.35	-4	16,562	-0.02%
2020/12/24	1	29.40	1	29.40	29.45	0	16,820	0.00%
2020/12/23	24	29.29	0	0.00	29.45	24	16,965	0.14%
2020/12/22	4	29.50	4	29.60	29.65	0	17,276	0.00%
2020/12/21	1	29.25	27	29.49	29.65	-26	17,882	-0.15%
2020/12/18	0	0.00	6	29.46	29.50	-6	18,359	-0.03%
2020/12/17	0	0.00	2	29.50	29.50	-2	18,815	-0.01%
2020/12/16	0	0.00	6	29.28	29.40	-6	19,116	-0.03%
2020/12/15	8	29.01	3	28.95	29.05	5	19,420	0.03%
2020/12/14	10	29.35	12	29.36	29.30	-2	19,468	-0.01%
2020/12/11	15	29.25	9	29.19	29.30	6	19,387	0.03%
2020/12/10	5.3	28.72	0	0.00	28.80	5.3	19,320	0.03%
2020/12/09	6	28.77	7	28.84	28.75	-1	19,367	-0.01%
2020/12/08	29	28.65	10	28.65	28.70	19	19,386	0.10%
2020/12/07	16	28.99	0	0.00	29.00	16	19,258	0.08%
2020/12/04	6	29.09	0	0.00	29.10	6	19,194	0.03%
2020/12/03	21	29.09	0	0.00	29.20	21	19,139	0.11%
2020/12/02	0	0.00	25	29.16	29.20	-25	19,244	-0.13%
2020/12/01	11	28.95	3	29.05	29.15	8	19,683	0.04%
2020/11/30	16.1	28.79	50	29.10	28.45	-33.9	19,832	-0.17%
2020/11/27	6.6	29.18	0.1	29.25	29.10	6.5	19,444	0.03%
2020/11/26	4	29.20	2	29.20	29.30	2	19,899	0.01%
2020/11/25	2	29.33	1	29.30	29.25	1	20,048	0.00%
2020/11/24	6.1	29.55	0	0.00	29.30	6.1	20,230	0.03%
2020/11/23	1	29.60	36	29.69	29.70	-35	20,407	-0.17%
2020/11/20	0	0.00	21	29.57	29.55	-21	20,574	-0.10%
2020/11/19	3	29.48	3	29.55	29.60	0	20,887	0.00%
2020/11/18	1	29.60	21	29.52	29.65	-20	21,018	-0.10%
2020/11/17	1	29.25	1	29.35	29.45	0	21,084	0.00%
2020/11/16	4	29.28	15	29.44	29.45	-11	21,632	-0.05%
2020/11/13	10	29.34	56	29.32	29.35	-46	21,736	-0.21%
2020/11/12	20	29.24	0	0.00	29.20	20	21,959	0.09%
2020/11/11	9	29.34	29	29.48	29.70	-20	22,202	-0.09%
2020/11/10	2	28.95	17.5	28.93	29.00	-15.5	22,067	-0.07%
2020/11/09	1	28.70	18	28.74	28.75	-17	23,084	-0.07%
2020/11/06	12	28.45	3	28.50	28.50	9	23,482	0.04%
2020/11/05	5	28.33	8	28.35	28.40	-3	23,750	-0.01%
2020/11/04	14	28.10	6	28.15	28.10	8	23,992	0.03%
2020/11/03	11	28.00	2	28.05	28.10	9	24,295	0.04%
2020/11/02	3	27.57	0	0.00	27.95	3	24,410	0.01%
2020/10/30	9.1	27.49	2	27.68	27.55	7.1	24,502	0.03%
2020/10/29	11	27.54	12	27.56	27.50	-1	24,416	0.00%
2020/10/28	13	27.66	18	27.61	27.65	-5	24,577	-0.02%
2020/10/27	5	27.71	0	0.00	27.70	5	24,763	0.02%
2020/10/26	5	27.78	20	27.85	27.80	-15	24,894	-0.06%
2020/10/23	8	27.72	0	0.00	27.75	8	25,043	0.03%
2020/10/22	5	27.64	2	27.75	27.80	3	25,260	0.01%
2020/10/21	11	27.75	4	27.75	27.65	7	25,517	0.03%
2020/10/20	21	27.76	0	0.00	27.70	21	25,763	0.08%
2020/10/19	2	27.80	0	0.00	27.80	2	25,840	0.01%
2020/10/16	5	27.76	7	27.85	27.70	-2	26,062	-0.01%
2020/10/15	58	27.81	0	0.00	27.75	58	26,233	0.22%
2020/10/14	3	28.07	0	0.00	28.00	3	26,361	0.01%
2020/10/13	3	28.10	2	28.15	28.15	1	26,492	0.00%
2020/10/12	5	28.05	25	28.10	28.25	-20	26,770	-0.07%
2020/10/08	9	27.93	0	0.00	28.00	9	26,916	0.03%
2020/10/07	1	27.90	15	27.90	27.95	-14	27,013	-0.05%
2020/10/06	13	27.88	0	0.00	27.95	13	27,117	0.05%
2020/10/05	4	27.80	13	27.94	27.80	-9	27,188	-0.03%
2020/09/30	10	27.90	1	27.85	27.80	9	27,278	0.03%
2020/09/29	26	27.92	0	0.00	27.80	26	27,367	0.10%
2020/09/28	68	27.73	73	27.86	27.90	-5	27,419	-0.02%
2020/09/25	18	27.44	19	27.43	27.45	-1	27,437	0.00%
2020/09/24	82	27.10	67	27.16	27.00	15	27,342	0.05%
2020/09/23	55	27.55	61	27.55	27.50	-6	26,687	-0.02%
2020/09/22	46	27.96	38	27.97	27.85	8	26,163	0.03%
2020/09/21	56	28.29	1	28.35	28.20	55	25,733	0.21%
2020/09/18	38	28.50	0	0.00	28.45	38	25,577	0.15%
2020/09/17	34	28.66	0	0.00	28.55	34	25,219	0.13%
2020/09/16	14	28.64	4	28.64	28.75	10	25,209	0.04%
2020/09/15	27	28.55	3.3	28.63	28.65	23.7	25,323	0.09%
2020/09/14	14	28.59	1	28.65	28.65	13	25,653	0.05%
2020/09/11	15	28.59	1	28.65	28.65	14	25,641	0.05%
2020/09/10	19	28.64	3	28.60	28.75	16	25,499	0.06%
2020/09/09	26	28.69	0	0.00	28.75	26	25,415	0.10%
2020/09/08	6	28.81	2	28.85	28.85	4	25,333	0.02%
2020/09/07	8	28.76	1	28.85	28.85	7	25,489	0.03%
2020/09/04	59	28.67	4	28.60	28.65	55	25,553	0.22%
2020/09/03	32	28.82	1	28.85	28.90	31	25,240	0.12%
2020/09/02	32	28.88	8	28.87	28.90	24	25,171	0.10%
2020/09/01	38	29.05	0	0.00	29.05	38	24,950	0.15%
2020/08/31	104	29.34	1	29.25	29.25	103	24,540	0.42%	大買/鉅額交易
2020/08/28	8	29.42	1	29.40	29.40	7	24,478	0.03%
2020/08/27	10	29.47	0	0.00	29.40	10	24,516	0.04%
2020/08/26	24	29.58	1	29.55	29.55	23	24,287	0.09%
2020/08/25	14	29.58	1	29.55	29.50	13	24,164	0.05%
2020/08/24	4	29.60	0	0.00	29.60	4	24,129	0.02%
2020/08/21	16.4	29.53	22	29.68	29.60	-5.6	24,031	-0.02%
2020/08/20	61	29.56	42	29.54	29.40	19	23,806	0.08%
2020/08/19	10	30.02	1	30.25	29.90	9	23,199	0.04%
2020/08/18	15	29.93	3	29.92	29.95	12	22,898	0.05%
2020/08/17	25	29.96	0	0.00	30.00	25	22,763	0.11%
2020/08/14	35	30.10	5	30.15	30.05	30	22,434	0.13%
2020/08/13	116	30.25	1	30.40	30.40	115	22,193	0.52%	大買/鉅額交易
2020/08/12	2	32.38	33	32.44	32.35	-31	21,244	-0.15%
2020/08/11	7	32.44	2	32.50	32.45	5	20,911	0.02%
2020/08/10	4	32.43	11	32.55	32.50	-7	20,871	-0.03%
2020/08/07	14	32.48	51	32.50	32.45	-37	20,842	-0.18%
2020/08/06	3	32.25	2	32.35	32.45	1	20,618	0.00%
2020/08/05	51	32.20	0	0.00	32.20	51	20,644	0.25%
2020/08/04	2	32.23	10	32.20	32.25	-8	20,709	-0.04%
2020/08/03	14	31.94	0	0.00	32.10	14	20,809	0.07%
2020/07/31	0	0.00	2	32.38	32.35	-2	20,784	-0.01%
2020/07/30	21	32.05	0	0.00	32.35	21	20,763	0.10%
2020/07/29	10	32.20	2	32.20	32.20	8	20,772	0.04%
2020/07/28	1	31.65	0	0.00	31.65	1	21,003	0.00%
2020/07/27	14	31.75	16	31.99	31.60	-2	21,244	-0.01%
2020/07/24	6	32.23	0	0.00	32.15	6	21,410	0.03%
2020/07/23	1	32.70	13	32.79	32.70	-12	21,395	-0.06%
2020/07/22	4	32.61	29	32.70	32.70	-25	21,462	-0.12%
2020/07/21	0	0.00	5	32.60	32.55	-5	21,480	-0.02%
2020/07/20	0	0.00	7	32.31	32.45	-7	21,511	-0.03%
2020/07/17	2.1	32.10	11	32.16	32.25	-8.9	21,447	-0.04%
2020/07/16	14	32.03	0	32.15	32.15	14	21,627	0.06%
2020/07/15	0	0.00	0.2	32.15	32.15	-0.2	21,502	0.00%
2020/07/10	6.2	32.15	22	32.14	32.00	-15.8	21,779	-0.07%
2020/07/09	1.8	32.13	17	32.21	32.25	-15.2	21,974	-0.07%
2020/07/08	11	32.05	0	0.00	32.05	11	21,952	0.05%
2020/07/07	3	31.97	12	31.94	32.00	-9	22,004	-0.04%
2020/07/06	16.1	31.68	15	31.63	31.95	1.1	21,866	0.00%
2020/07/03	13	31.63	15	31.73	31.55	-2	21,985	-0.01%
2020/07/02	7.2	31.33	2	31.50	31.55	5.2	22,111	0.02%
2020/07/01	10.3	31.25	1	31.40	31.25	9.3	22,415	0.04%
2020/06/30	17	30.91	6	31.00	30.90	11	22,555	0.05%
2020/06/29	5.1	30.89	0	0.00	30.90	5.1	22,655	0.02%
2020/06/23	3	31.08	16	31.14	31.15	-13	22,886	-0.06%
2020/06/22	27.1	31.22	0	0.00	31.15	27.1	23,174	0.12%
2020/06/19	17	31.40	4	31.48	31.25	13	23,439	0.06%
2020/06/18	7.1	31.50	0	0.00	31.65	7.1	23,503	0.03%
2020/06/17	9	31.54	2	31.60	31.70	7	23,987	0.03%
2020/06/16	3.1	31.61	1.1	31.89	31.70	2	24,753	0.01%
2020/06/15	5	31.34	7	31.43	31.30	-2	25,651	-0.01%
2020/06/12	11.2	31.28	0	0.00	31.50	11.2	26,177	0.04%
2020/06/11	2	31.90	1.5	31.98	31.80	0.5	26,946	0.00%
2020/06/10	1	32.00	16	31.87	32.10	-15	27,483	-0.05%
2020/06/09	4	31.70	1.1	31.76	31.85	2.9	28,746	0.01%
2020/06/08	4	31.65	0	0.00	31.80	4	29,444	0.01%
2020/06/05	1.1	31.37	13	31.35	31.50	-11.9	29,588	-0.04%
2020/06/04	13	31.44	11	31.44	31.40	2	30,063	0.01%
2020/06/03	9	31.31	7	31.33	31.30	2	30,625	0.01%
2020/06/02	5	30.78	1	30.80	30.90	4	30,723	0.01%
2020/06/01	4	30.90	1	31.00	30.70	3	30,845	0.01%
2020/05/29	6	30.30	0	0.00	30.75	6	30,797	0.02%
2020/05/28	2	30.60	2	30.60	30.45	0	30,687	0.00%
2020/05/27	10	30.70	5.1	30.65	30.70	4.9	30,920	0.02%
2020/05/26	5.1	30.65	5	30.55	30.65	0.1	31,184	0.00%
2020/05/25	2	30.25	3	30.33	30.35	-1	31,426	0.00%
2020/05/22	13.1	30.53	10	30.75	30.45	3.1	31,683	0.01%
2020/05/21	3	30.75	9.4	30.96	31.00	-6.4	31,777	-0.02%
2020/05/20	4.1	30.57	2	30.75	30.80	2.1	31,938	0.01%
2020/05/19	1.2	30.34	2	30.55	30.55	-0.9	32,048	0.00%
2020/05/18	9.1	30.09	2	30.20	30.05	7.1	31,921	0.02%
2020/05/15	15	30.29	0	0.00	30.25	15	31,903	0.05%
2020/05/13	5	30.34	2	30.40	30.30	3	31,479	0.01%
2020/05/12	4	30.25	1	30.30	30.30	3	31,423	0.01%
2020/05/11	7	30.44	0	0.00	30.40	7	31,335	0.02%
2020/05/08	12	30.00	2	30.03	30.00	10	31,225	0.03%
2020/05/07	5	29.45	5	29.58	29.55	0	31,212	0.00%
2020/05/06	20	29.64	0	0.00	29.55	20	31,182	0.06%
2020/05/05	0.1	30.00	30	29.58	29.85	-30	31,078	-0.10%
2020/05/04	31.1	29.13	0	0.00	29.35	31.1	31,018	0.10%
2020/04/30	5	30.30	12	30.44	30.10	-7	30,758	-0.02%
2020/04/29	13	29.79	5	29.91	29.95	8	30,607	0.03%
2020/04/28	7	29.16	7	29.25	29.45	0	30,449	0.00%
2020/04/27	2	28.45	3	28.65	28.70	-1	30,981	0.00%
2020/04/24	7	28.21	0	0.00	28.20	7	30,949	0.02%
2020/04/23	6	28.34	2	28.38	28.30	4	30,794	0.01%
2020/04/22	1	28.00	0	0.00	28.30	1	30,595	0.00%
2020/04/21	17	28.43	0	0.00	28.35	17	30,554	0.06%
2020/04/20	5	28.94	0	0.00	28.90	5	30,348	0.02%
2020/04/17	1	29.10	2	29.35	29.05	-1	30,489	0.00%
2020/04/16	12	28.79	0.2	28.95	28.80	11.8	30,384	0.04%
2020/04/15	20	29.09	15	29.11	29.20	5	30,187	0.02%
2020/04/14	33	28.68	3	28.80	28.85	30	30,091	0.10%
2020/04/13	22	28.64	16	28.65	28.60	6	29,827	0.02%
2020/04/10	4.2	29.07	57	29.15	29.15	-52.8	29,679	-0.18%
2020/04/09	1	28.55	0	0.00	28.50	1	29,497	0.00%
2020/04/08	22	28.42	0	0.00	28.40	22	29,353	0.07%
2020/04/07	13	28.37	2	28.53	28.40	11	29,074	0.04%
2020/04/06	4	28.21	1	29.05	28.45	3	28,717	0.01%
2020/04/01	24	28.13	0	0.00	28.05	24	28,288	0.08%
2020/03/31	18	28.49	1	28.45	28.45	17	27,982	0.06%
2020/03/30	1	27.95	11	28.56	28.65	-10	27,641	-0.04%
2020/03/27	11	28.47	10	28.58	28.65	1	27,360	0.00%
2020/03/26	0	0.00	16	28.06	28.15	-16	27,065	-0.06%
2020/03/25	16	28.04	11	28.10	27.95	5	26,954	0.02%
2020/03/24	14	27.68	6	28.08	27.35	8	26,639	0.03%
2020/03/23	11	27.02	7	26.66	27.00	4	26,334	0.02%
2020/03/20	43	27.26	11	27.19	27.95	32	25,939	0.12%
2020/03/19	20	26.78	2	27.40	26.40	18	25,123	0.07%
2020/03/18	18	27.69	6	28.20	28.00	12	24,282	0.05%
2020/03/17	30	28.04	31	28.05	28.00	-1	23,762	0.00%
2020/03/16	20	29.33	2	29.18	29.00	18	22,808	0.08%
2020/03/13	44	29.33	110	28.63	30.00	-66	22,027	-0.30%	大賣/
2020/03/12	17	30.20	5	30.35	30.20	12	20,576	0.06%
2020/03/11	5	31.27	1	31.35	31.20	4	19,697	0.02%
2020/03/10	8	31.26	18	31.35	31.35	-10	19,364	-0.05%
2020/03/09	92	31.54	2	32.05	31.75	90	18,768	0.48%
2020/03/06	10	32.43	11	32.55	32.45	-1	18,211	-0.01%
2020/03/05	0	0.00	3	32.75	32.90	-3	17,915	-0.02%
2020/03/04	2	32.18	18	32.20	32.35	-16	17,880	-0.09%
2020/03/03	2	32.20	16	32.20	32.25	-14	17,768	-0.08%
2020/03/02	3	31.85	33	31.68	31.95	-30	17,614	-0.17%
2020/02/27	10	32.22	0	0.00	32.35	10	17,772	0.06%
2020/02/26	11	32.32	4	32.35	32.35	7	17,513	0.04%
2020/02/25	15	32.49	1	32.65	32.70	14	17,201	0.08%
2020/02/24	28	32.76	2	32.80	32.70	26	17,097	0.15%
2020/02/21	7	33.33	11	33.54	33.20	-4	16,873	-0.02%
2020/02/20	8	33.63	1	33.80	33.60	7	16,748	0.04%
2020/02/19	7	33.36	5.3	33.32	33.45	1.7	16,456	0.01%
2020/02/18	10	32.79	11	32.65	32.90	-1	16,293	-0.01%
2020/02/17	4	32.44	2	32.25	32.50	2	16,146	0.01%
2020/02/14	5	32.10	1.5	32.17	32.30	3.5	16,131	0.02%
2020/02/13	2	32.13	0	0.00	32.20	2	16,231	0.01%
2020/02/12	12	32.17	0	0.00	32.10	12	16,323	0.07%
2020/02/11	1.2	32.07	7	32.08	32.15	-5.8	16,321	-0.04%
2020/02/07	6	32.03	0	0.00	32.00	6	16,755	0.04%
2020/02/06	8.3	32.23	0	0.00	32.35	8.3	16,688	0.05%
2020/02/05	2	31.75	1	32.00	32.00	1	16,648	0.01%
2020/02/04	2.2	31.54	31	31.97	31.80	-28.8	16,630	-0.17%
2020/02/03	5	31.20	0.1	31.75	31.60	4.9	16,721	0.03%
2020/01/31	6	31.64	3	31.78	31.55	3	16,535	0.02%
2020/01/30	14	31.58	24	31.63	31.20	-10	16,247	-0.06%
2020/01/20	4	32.33	7	32.36	32.35	-3	15,492	-0.02%
2020/01/17	0	0.00	5	32.10	32.10	-5	15,325	-0.03%
2020/01/16	0	0.00	3	31.88	31.95	-3	15,394	-0.02%
2020/01/15	10	31.80	0	0.00	31.80	10	15,375	0.07%
2020/01/14	8	31.94	10	31.98	32.00	-2	15,350	-0.01%
2020/01/13	6	31.58	11	31.59	31.70	-5	15,252	-0.03%
2020/01/10	3	30.90	0	0.00	30.95	3	15,099	0.02%
2020/01/09	3	30.70	1	30.85	30.90	2	15,035	0.01%
2020/01/07	1	30.65	0	0.00	30.60	1	14,864	0.01%
2020/01/06	12	30.65	9.3	30.67	30.60	2.7	14,981	0.02%
2020/01/03	1	30.80	0.2	30.80	30.80	0.8	15,003	0.01%
2020/01/02	2	30.60	0	0.00	30.60	2	15,216	0.01%
2019/12/31	0	0.00	1.1	30.65	30.60	-1.1	15,258	-0.01%
2019/12/30	10	30.85	0	0.00	30.70	10	15,345	0.07%
2019/12/27	0	0.00	1	30.85	30.90	-1	15,333	-0.01%
2019/12/25	0	0.00	1	30.80	30.80	-1	15,681	-0.01%
2019/12/24	1	30.70	2	30.80	30.80	-1	15,836	-0.01%
2019/12/23	0	0.00	3	30.68	30.85	-3	15,945	-0.02%
2019/12/20	5	30.64	0	0.00	30.55	5	16,260	0.03%
2019/12/19	1	30.55	1	30.50	30.55	0	16,133	0.00%
2019/12/18	0	0.00	1.2	30.52	30.65	-1.2	16,133	-0.01%
2019/12/17	6	30.38	0	0.00	30.65	6	16,336	0.04%
2019/12/12	12.1	30.19	0	0.00	30.15	12.1	16,064	0.08%
2019/12/11	16.3	30.05	0	0.00	30.10	16.3	16,055	0.10%
2019/12/10	2.6	30.15	0	0.00	30.20	2.6	16,007	0.02%
2019/12/09	2.2	30.10	0	0.00	30.15	2.2	16,160	0.01%
2019/12/05	1	30.15	0	0.00	30.15	1	16,599	0.01%
2019/12/04	7	30.03	0	0.00	30.15	7	16,578	0.04%
2019/12/03	7	30.06	0	0.00	30.05	7	16,642	0.04%
2019/12/02	3	30.15	22	30.30	30.30	-19	16,547	-0.11%
2019/11/29	6	30.43	2	30.55	30.30	4	16,468	0.02%
2019/11/28	0	0.00	7	30.59	30.65	-7	16,479	-0.04%
2019/11/27	0	0.00	3	30.70	30.70	-3	16,664	-0.02%
2019/11/26	1	30.55	16	30.60	30.40	-15	16,621	-0.09%
2019/11/25	0	0.00	1	30.45	30.40	-1	16,148	-0.01%
2019/11/21	3	30.40	0	0.00	30.35	3	16,594	0.02%
2019/11/20	0	0.00	6	30.60	30.65	-6	16,477	-0.04%
2019/11/19	1	30.65	0	0.00	30.70	1	16,477	0.01%
2019/11/18	1	30.50	0	0.00	30.70	1	16,572	0.01%
2019/11/15	1	30.45	1	30.55	30.55	0	16,729	0.00%
2019/11/14	2	30.35	0	0.00	30.40	2	16,841	0.01%
2019/11/13	1	30.50	0	0.00	30.50	1	17,151	0.01%
2019/11/12	2	30.48	0	0.00	30.60	2	17,373	0.01%
2019/11/11	83	30.37	25	30.40	30.40	58	17,674	0.33%
2019/11/06	6	30.60	18	30.71	30.65	-12	19,094	-0.06%
2019/11/05	1	30.05	2	30.10	30.20	-1	18,911	-0.01%
2019/11/01	2	29.70	30	29.62	29.65	-28	19,112	-0.15%
2019/10/31	4	29.94	0	0.00	29.90	4	19,414	0.02%
2019/10/30	1	29.65	0.5	29.90	29.85	0.5	19,400	0.00%
2019/10/29	0	0.00	2	29.63	29.70	-2	19,753	-0.01%
2019/10/28	0	0.00	3	29.50	29.60	-3	19,838	-0.02%
2019/10/25	3	29.35	2	29.38	29.45	1	19,854	0.01%
2019/10/24	0	0.00	42	29.35	29.45	-42	19,868	-0.21%
2019/10/23	0	0.00	1	29.15	29.20	-1	19,771	-0.01%
2019/10/22	4	29.13	0	0.00	29.15	4	19,743	0.02%
2019/10/21	7	29.00	1	29.05	29.20	6	19,615	0.03%
2019/10/18	3	29.07	0	0.00	29.10	3	19,606	0.02%
2019/10/17	1	29.15	20	29.15	29.25	-19	19,485	-0.10%
2019/10/16	2	29.05	0	0.00	29.15	2	19,500	0.01%
2019/10/14	10	29.06	0	0.00	29.15	10	19,601	0.05%
2019/10/09	3	29.07	1	29.05	29.00	2	19,613	0.01%
2019/10/08	27	29.19	6	29.18	29.10	21	19,571	0.11%
2019/10/07	3	28.90	1	28.95	28.95	2	19,389	0.01%
2019/10/04	3	28.70	0	0.00	28.85	3	19,455	0.02%
2019/10/03	5	28.70	0	0.00	28.75	5	19,455	0.03%
2019/10/02	1	28.85	0	0.00	28.80	1	19,478	0.01%
2019/10/01	1	28.75	0.1	28.90	28.75	0.9	19,415	0.00%
2019/09/27	3	28.75	0	0.00	28.75	3	19,232	0.02%
2019/09/26	25	28.80	0.1	28.85	28.80	24.9	19,260	0.13%
2019/09/25	23	28.81	1	28.90	28.80	22	19,385	0.11%
2019/09/24	6	29.05	0	0.00	29.05	6	19,224	0.03%
2019/09/23	5	29.15	0	0.00	29.20	5	19,350	0.03%
2019/09/20	6	29.25	4	29.30	29.30	2	19,626	0.01%
2019/09/19	7	29.41	0	0.00	29.45	7	19,377	0.04%
2019/09/18	0	0.00	1	29.50	29.55	-1	19,510	-0.01%
2019/09/17	1	29.10	0	0.00	29.20	1	19,701	0.01%
2019/09/16	4	29.30	5	29.50	29.20	-1	20,392	0.00%
2019/09/12	0	0.00	2	29.60	29.30	-2	20,694	-0.01%
2019/09/11	0	0.00	8	29.44	29.50	-8	21,060	-0.04%
2019/09/10	34	29.51	4	29.50	29.55	30	21,221	0.14%
2019/09/09	0	0.00	2	29.08	29.20	-2	21,156	-0.01%
2019/09/06	4	28.80	2	28.70	28.80	2	21,301	0.01%
2019/09/05	2	28.55	3	28.55	28.55	-1	21,661	0.00%
2019/09/04	21	28.40	0	0.00	28.45	21	22,301	0.09%
2019/09/03	0	0.00	1	28.40	28.35	-1	22,509	0.00%
2019/09/02	8	28.35	0	0.00	28.45	8	22,721	0.04%
2019/08/29	2	28.03	1	28.00	28.00	1	22,941	0.00%
2019/08/28	3	28.05	0	0.00	28.05	3	23,100	0.01%
2019/08/27	4	27.89	1	28.00	28.00	3	23,257	0.01%
2019/08/26	6	27.95	0	0.00	27.95	6	23,248	0.03%
2019/08/23	3	28.32	1	28.35	28.35	2	23,248	0.01%
2019/08/22	4	28.18	0	0.00	28.25	4	23,283	0.02%
2019/08/21	6	28.28	3	28.35	28.15	3	23,701	0.01%
2019/08/20	2	28.40	0	0.00	28.50	2	23,502	0.01%
2019/08/19	4	28.34	1	28.40	28.30	3	23,381	0.01%
2019/08/16	4	28.03	3	28.13	28.25	1	23,513	0.00%
2019/08/15	73	27.86	6	27.84	27.90	67	23,240	0.29%
2019/08/14	11	28.34	13	28.34	28.20	-2	23,212	-0.01%
2019/08/13	17	28.62	13	28.44	28.50	4	23,053	0.02%
2019/08/12	28	29.21	7	29.07	29.00	21	22,833	0.09%
2019/08/08	23	31.15	0	0.00	31.10	23	22,233	0.10%
2019/08/07	9	31.17	0	0.00	31.05	9	22,093	0.04%
2019/08/06	10	31.18	5	31.18	31.25	5	22,132	0.02%
2019/08/05	2	31.23	0	0.00	31.25	2	22,003	0.01%
2019/08/02	44	31.15	0	0.00	31.35	44	22,128	0.20%
2019/08/01	14	31.70	0	0.00	31.65	14	22,028	0.06%
2019/07/31	31	31.99	0	0.00	32.10	31	21,946	0.14%
2019/07/29	46	32.10	11.8	32.20	32.10	34.2	21,752	0.16%
2019/07/26	1.4	32.21	1	32.20	32.30	0.4	21,903	0.00%
2019/07/24	1	32.05	10	32.20	32.20	-9	22,589	-0.04%
2019/07/22	1.3	31.94	77	31.95	31.90	-75.7	22,798	-0.33%
2019/07/19	0	0.00	31	31.85	31.85	-31	22,797	-0.14%
2019/07/18	3.2	31.64	0	0.00	31.85	3.2	23,066	0.01%
2019/07/17	12.2	31.77	0	0.00	31.90	12.2	23,059	0.05%
2019/07/16	0	0.00	10.4	31.85	31.95	-10.4	22,928	-0.05%
2019/07/15	2	31.83	0	0.00	31.70	2	22,826	0.01%
2019/07/12	8.3	31.89	40	31.94	31.85	-31.7	22,620	-0.14%
2019/07/11	5	31.90	10	31.95	31.85	-5	22,634	-0.02%
2019/07/10	1.8	31.63	2	31.70	31.60	-0.3	22,638	0.00%
2019/07/09	0	0.00	7	31.51	31.60	-7	22,627	-0.03%
2019/07/08	0	0.00	2.7	31.40	31.40	-2.7	22,549	-0.01%
2019/07/03	0	0.00	1	31.00	31.15	-1	22,794	0.00%
2019/07/02	0	0.00	3	30.95	31.05	-3	22,795	-0.01%
2019/07/01	73	30.90	5	31.00	30.90	68	22,694	0.30%
2019/06/27	1	30.85	2	30.90	30.85	-1	22,245	0.00%
2019/06/26	0	0.00	1	31.00	31.05	-1	22,033	0.00%
2019/06/24	0	0.00	1	30.95	30.85	-1	21,819	0.00%
2019/06/21	3	30.90	2	31.00	30.80	1	21,499	0.00%
2019/06/20	0	0.00	2	31.45	31.50	-2	20,930	-0.01%
2019/06/19	0	0.00	10	31.10	31.25	-10	20,565	-0.05%
2019/06/17	1	30.70	0	0.00	30.70	1	20,085	0.00%
2019/06/14	2	30.55	2	30.65	30.65	0	20,083	0.00%
2019/06/13	11	30.40	0	30.60	30.60	11	20,010	0.05%
2019/06/12	52	30.46	14.5	30.89	30.70	37.5	19,695	0.19%
2019/06/11	7	31.53	0.5	31.30	31.30	6.5	18,985	0.03%
2019/06/10	2	31.90	31	31.95	31.95	-29	18,680	-0.16%
2019/06/06	0.4	31.55	4	31.48	31.70	-3.6	18,549	-0.02%
2019/06/05	37	30.90	0	0.00	30.90	37	18,270	0.20%
2019/06/04	1	31.05	0	0.00	30.90	1	18,096	0.01%
2019/06/03	0.3	30.95	7	30.90	31.00	-6.7	17,959	-0.04%
2019/05/31	2	30.80	2	30.90	31.00	0	17,916	0.00%
2019/05/30	2.3	30.51	1	30.60	30.70	1.3	17,862	0.01%
2019/05/29	1	30.15	0	0.00	30.55	1	18,085	0.01%
2019/05/28	1	30.25	2	30.20	30.25	-1	18,192	-0.01%
2019/05/23	22	30.28	2	30.40	30.55	20	18,274	0.11%
2019/05/22	50	30.50	0	0.00	30.45	50	18,092	0.28%
2019/05/21	30	30.50	0	0.00	30.65	30	18,227	0.16%
2019/05/20	2	30.23	19	30.36	30.40	-17	17,962	-0.09%
2019/05/17	0	0.00	1	30.00	30.00	-1	17,796	-0.01%
2019/05/16	3	29.63	0	0.00	29.55	3	17,596	0.02%
2019/05/15	2	29.70	0	0.00	29.70	2	17,459	0.01%
2019/05/14	2	29.48	0	0.00	29.50	2	17,380	0.01%
2019/05/13	2	29.45	6	29.28	29.50	-4	17,245	-0.02%
2019/05/10	34	29.89	3	29.75	29.60	31	17,433	0.18%
2019/05/09	83	29.95	0	0.00	29.90	83	17,412	0.48%
2019/05/08	3.7	30.24	0	0.00	30.50	3.7	17,396	0.02%
2019/05/07	0	0.00	1	30.50	30.50	-1	17,436	-0.01%
2019/05/06	3	29.88	0	0.00	30.05	3	17,395	0.02%
2019/05/03	3	30.02	1	30.10	30.05	2	17,439	0.01%
2019/05/02	1	30.00	32	29.95	30.10	-31	17,252	-0.18%
2019/04/30	0	0.00	3	29.45	29.65	-3	16,808	-0.02%
2019/04/29	2	29.20	8	29.14	29.35	-6	16,658	-0.04%
2019/04/26	0.3	28.90	7	28.90	28.95	-6.7	16,516	-0.04%
2019/04/25	2	28.65	16	28.77	28.75	-14	16,398	-0.09%
2019/04/24	33	28.51	1	28.50	28.65	32	16,312	0.20%
2019/04/18	12	28.13	0	0.00	28.20	12	16,242	0.07%
2019/04/17	3	28.10	0	0.00	28.10	3	16,409	0.02%
2019/04/15	0	0.00	4.2	28.25	28.20	-4.2	16,438	-0.03%
2019/04/12	5	28.25	0	0.00	28.30	5	16,410	0.03%
2019/04/11	0	0.00	1	28.15	28.25	-1	16,431	-0.01%
2019/04/02	2.3	27.87	0	0.00	27.85	2.3	16,496	0.01%
2019/04/01	1	28.00	0	0.00	27.90	1	16,481	0.01%
2019/03/27	8	28.04	0	0.00	27.95	8	16,107	0.05%
2019/03/26	2	27.85	0	0.00	28.00	2	16,111	0.01%
2019/03/25	8	27.82	0	0.00	27.75	8	16,287	0.05%
2019/03/21	0	0.00	2	28.03	28.10	-2	16,210	-0.01%
2019/03/19	4	28.00	0	0.00	28.00	4	16,172	0.02%
2019/03/18	1.2	27.59	7	27.64	27.85	-5.8	16,023	-0.04%
2019/03/14	4	27.30	0	0.00	27.30	4	15,768	0.03%
2019/03/13	1	27.30	0	0.00	27.45	1	15,832	0.01%
2019/03/12	7	27.37	0	0.00	27.30	7	15,798	0.04%
2019/03/11	0	0.00	1	27.15	27.25	-1	15,839	-0.01%
2019/03/08	0.2	27.05	2	27.05	27.00	-1.8	15,902	-0.01%
2019/03/06	0	0.00	1	27.10	27.10	-1	17,037	-0.01%
2019/03/05	18	27.00	0	0.00	26.95	18	17,039	0.11%
2019/03/04	2	27.08	0.1	27.15	27.00	1.9	16,936	0.01%
2019/02/27	0	0.00	1	27.20	27.25	-1	16,644	-0.01%
2019/02/26	1	27.00	0	0.00	27.00	1	16,619	0.01%
2019/02/25	0	0.00	4	26.99	27.10	-4	16,504	-0.02%
2019/02/22	1	26.90	0	0.00	26.95	1	16,466	0.01%
2019/02/21	1	26.90	6	26.98	27.00	-5	16,444	-0.03%
2019/02/20	0.1	26.95	0	0.00	26.95	0.1	16,593	0.00%
2019/02/18	0	0.00	3	26.75	26.70	-3	16,645	-0.02%
2019/02/15	3	26.52	0	0.00	26.40	3	16,674	0.02%
2019/02/14	4	26.64	0	0.00	26.50	4	16,770	0.02%
2019/02/13	2	26.55	0	0.00	26.55	2	16,785	0.01%
2019/02/12	2	26.55	0	0.00	26.55	2	16,730	0.01%
2019/02/11	14	26.54	0	0.00	26.40	14	16,685	0.08%
2019/01/30	0	0.00	2	26.70	26.60	-2	16,491	-0.01%
2019/01/29	2	26.35	20	26.55	26.70	-18	16,256	-0.11%
2019/01/28	1	26.35	0	0.00	26.50	1	16,040	0.01%
2019/01/25	3	26.47	1	26.50	26.50	2	15,952	0.01%
2019/01/24	1	26.40	0	0.00	26.60	1	15,898	0.01%
2019/01/23	0	0.00	1	26.60	26.60	-1	16,049	-0.01%
2019/01/22	0	0.00	2.1	26.28	26.45	-2.1	16,113	-0.01%
2019/01/21	0	0.00	2	26.30	26.25	-2	16,210	-0.01%
2019/01/18	0	0.00	1	26.15	26.10	-1	16,482	-0.01%
2019/01/17	0	0.00	1.1	26.10	26.10	-1.1	16,897	-0.01%
2019/01/16	1.1	26.01	0.3	26.10	26.00	0.8	17,356	0.00%
2019/01/15	1	26.05	1	26.15	26.20	0	17,575	0.00%
2019/01/14	1	25.95	0	0.00	26.05	1	17,578	0.01%
2019/01/11	2	26.15	23	26.09	26.00	-21	17,840	-0.12%
2019/01/10	0	0.00	3	26.03	26.10	-3	17,949	-0.02%
2019/01/09	4	25.78	2	25.80	25.85	2	17,956	0.01%
2019/01/08	0	0.00	2	25.45	25.50	-2	17,927	-0.01%
2019/01/07	2	25.55	1.1	25.56	25.60	0.9	18,343	0.00%
2019/01/04	1	25.30	2	25.30	25.25	-1	18,903	-0.01%
2019/01/02	4.1	25.33	2	25.60	25.45	2.1	20,340	0.01%
2018/12/27	2	25.30	0	0.00	25.30	2	20,720	0.01%
2018/12/26	1	25.30	0	0.00	25.25	1	21,011	0.00%
2018/12/25	3	25.35	10	25.35	25.35	-7	21,122	-0.03%
2018/12/24	1	25.45	0	0.00	25.50	1	21,339	0.00%
2018/12/20	0	0.00	1.7	25.67	25.70	-1.7	22,310	-0.01%
2018/12/19	6	25.58	74	25.54	25.70	-68	22,511	-0.30%
2018/12/18	0.2	25.70	5	25.55	25.60	-4.8	22,698	-0.02%
2018/12/17	69.2	25.70	0	0.00	25.80	69.2	22,947	0.30%
2018/12/14	0	0.00	1	25.65	25.65	-1	23,284	0.00%
2018/12/13	1	25.60	0	0.00	25.70	1	23,436	0.00%
2018/12/10	2	25.65	0	0.00	25.65	2	24,024	0.01%
2018/12/06	0	0.00	3	25.75	25.80	-3	24,082	-0.01%
2018/12/05	1	25.90	0	0.00	25.85	1	24,095	0.00%
2018/12/04	0	0.00	1.1	26.05	26.05	-1.1	24,225	0.00%
2018/12/03	5	25.87	5	26.00	25.85	0	24,131	0.00%
2018/11/30	7	25.69	2	25.90	25.60	5	24,032	0.02%
2018/11/29	7	25.79	0	0.00	25.75	7	23,252	0.03%
2018/11/28	2	25.90	1	26.15	26.15	1	22,946	0.00%
2018/11/27	3	25.97	0	0.00	25.95	3	22,729	0.01%
2018/11/26	11	26.38	5	26.55	26.15	6	22,667	0.03%
2018/11/19	9	26.43	0	0.00	26.50	9	22,089	0.04%
2018/11/16	6	26.43	1	26.50	26.50	5	22,013	0.02%
2018/11/14	3	26.38	0	0.00	26.50	3	21,871	0.01%
2018/11/13	3	26.30	0	0.00	26.50	3	21,913	0.01%
2018/11/12	2	26.35	0	0.00	26.50	2	21,719	0.01%
2018/11/09	6	26.31	0	0.00	26.45	6	21,859	0.03%
2018/11/08	2	26.45	0	0.00	26.70	2	22,021	0.01%
2018/11/07	0	0.00	2	26.28	26.50	-2	21,897	-0.01%
2018/11/05	2	26.00	3	26.23	26.30	-1	22,138	0.00%
2018/11/02	1	26.10	3	26.15	26.25	-2	22,698	-0.01%
2018/11/01	5.1	25.85	0	0.00	25.85	5.1	23,139	0.02%
2018/10/31	2	25.70	7	25.88	26.15	-5	23,353	-0.02%
2018/10/30	2	25.33	0	0.00	25.45	2	23,252	0.01%
2018/10/29	1	25.10	0	0.00	25.30	1	23,454	0.00%
2018/10/26	2	25.53	20	25.36	25.35	-18	23,616	-0.08%
2018/10/25	18	25.54	11	25.60	25.55	7	23,399	0.03%
2018/10/24	10	25.71	9	25.88	26.00	1	23,376	0.00%
2018/10/23	1	26.00	10	26.05	26.20	-9	23,147	-0.04%
2018/10/22	4	26.10	0	0.00	26.15	4	23,096	0.02%
2018/10/19	3	26.22	5	26.20	26.25	-2	23,034	-0.01%
2018/10/18	2	26.40	0	0.00	26.35	2	22,901	0.01%
2018/10/17	0	0.00	6	26.52	26.65	-6	22,826	-0.03%
2018/10/16	1	26.55	0	0.00	26.60	1	22,691	0.00%
2018/10/15	0.1	26.80	0	0.00	26.55	0.1	22,510	0.00%
2018/10/12	1	26.90	5	26.97	27.00	-4	22,004	-0.02%
2018/10/11	12	26.77	0	0.00	26.50	12	21,453	0.06%
2018/10/09	1	27.55	1	27.70	27.55	0	20,649	0.00%
2018/10/05	5	26.78	0	0.00	26.80	5	19,678	0.03%
2018/10/03	1	27.10	0	0.00	27.10	1	18,905	0.01%
2018/10/02	10	27.10	24	27.20	27.15	-14	18,896	-0.07%
2018/10/01	2	27.65	24	27.60	27.50	-22	18,653	-0.12%
2018/09/28	1	27.45	6	27.45	27.50	-5	18,618	-0.03%
2018/09/26	0	0.00	10	27.25	27.30	-10	17,944	-0.06%
2018/09/25	0	0.00	4	27.25	27.30	-4	17,847	-0.02%
2018/09/21	0	0.00	1	27.15	27.15	-1	17,691	-0.01%
2018/09/19	0	0.00	4	26.85	27.00	-4	17,714	-0.02%
2018/09/18	0	0.00	1	26.70	26.80	-1	17,619	-0.01%
2018/09/17	0	0.00	9.6	26.24	26.40	-9.6	17,314	-0.06%
2018/09/13	6	25.90	0	0.00	26.10	6	17,261	0.03%
2018/09/11	0.9	26.00	0	0.00	26.00	0.9	17,518	0.01%
2018/09/07	5	25.74	5	25.80	25.90	0	18,061	0.00%
2018/09/06	0	0.00	1	25.80	25.90	-1	18,201	-0.01%
2018/09/05	6	25.79	0	0.00	25.70	6	18,304	0.03%
2018/09/04	0	0.00	5	26.00	26.05	-5	18,536	-0.03%
2018/09/03	1	25.75	0	0.00	25.75	1	18,749	0.01%
2018/08/31	2	25.70	0	0.00	25.80	2	18,988	0.01%
2018/08/28	1	25.90	0	0.00	25.90	1	19,401	0.01%
2018/08/27	1	25.85	0	0.00	25.80	1	19,541	0.01%
2018/08/21	0	0.00	4	25.80	25.85	-4	21,207	-0.02%
2018/08/17	1	25.60	0	0.00	25.55	1	21,188	0.00%
2018/08/16	8	25.31	4	25.45	25.35	4	21,212	0.02%
2018/08/15	13	25.71	10	25.65	25.60	3	20,984	0.01%
2018/08/14	11	26.02	0	0.00	26.00	11	20,802	0.05%
2018/08/13	4	26.20	0	0.00	26.15	4	20,934	0.02%
2018/08/10	2	26.25	0	0.00	26.35	2	20,884	0.01%
2018/08/09	17	26.08	2	26.10	26.05	15	20,807	0.07%
2018/08/08	14	27.36	0	0.00	27.35	14	20,242	0.07%
2018/08/07	0	0.00	45	27.25	27.30	-45	19,791	-0.23%
2018/08/06	3	27.37	0	0.00	27.30	3	19,509	0.02%
2018/08/03	0	0.00	0.4	27.35	27.35	-0.4	19,296	0.00%
2018/08/02	1	27.40	5	27.45	27.35	-4	19,020	-0.02%
2018/07/31	2	27.25	5	27.25	27.25	-3	18,719	-0.02%
2018/07/30	17	27.25	5	27.25	27.25	12	18,311	0.07%
2018/07/26	0	0.00	7	27.20	27.35	-7	18,172	-0.04%
2018/07/25	10	27.20	3.7	27.25	27.20	6.3	18,263	0.03%
2018/07/23	0	0.00	5	27.05	26.95	-5	18,223	-0.03%
2018/07/19	0	0.00	3	26.95	26.85	-3	18,344	-0.02%
2018/07/18	0	0.00	1	26.90	27.00	-1	18,634	-0.01%
2018/07/17	5	26.80	2	27.00	26.95	3	18,668	0.02%
2018/07/16	3	27.02	0	0.00	26.80	3	18,590	0.02%
2018/07/12	0	0.00	1	26.75	26.85	-1	18,855	-0.01%
2018/07/10	0.1	26.65	0	0.00	26.70	0.1	18,864	0.00%
2018/07/05	2	26.45	1	26.50	26.50	1	18,587	0.01%
2018/07/03	1	26.40	0	0.00	26.40	1	18,823	0.01%
2018/07/02	2	26.58	0	0.00	26.50	2	18,808	0.01%
2018/06/29	0	0.00	1.5	26.68	26.90	-1.5	18,714	-0.01%
2018/06/28	1	26.45	0	0.00	26.30	1	18,358	0.01%
2018/06/22	0.1	26.60	0	0.00	26.60	0.1	17,990	0.00%
2018/06/21	0.1	26.60	0	0.00	26.60	0.1	17,745	0.00%
2018/06/19	1	26.40	0	0.00	26.35	1	17,676	0.01%
2018/06/15	45	26.65	2	26.68	26.75	43	17,378	0.25%
2018/06/13	10	26.70	0	0.00	26.75	10	16,862	0.06%
2018/06/08	1	27.00	0	0.00	27.10	1	16,438	0.01%
2018/06/07	1	27.20	0	0.00	27.35	1	16,439	0.01%
2018/06/06	2	27.40	0	0.00	27.40	2	16,447	0.01%
2018/06/05	0	0.00	7	27.29	27.35	-7	16,212	-0.04%
2018/06/04	0	0.00	3	26.93	27.10	-3	16,018	-0.02%
2018/06/01	1	26.60	6	26.68	26.70	-5	16,023	-0.03%
2018/05/31	9	26.22	0	0.00	26.25	9	15,814	0.06%
2018/05/30	9	26.26	1	26.25	26.35	8	14,888	0.05%
2018/05/29	3.2	26.87	2	27.10	26.90	1.2	14,413	0.01%
2018/05/28	0	0.00	3	27.10	27.15	-3	14,386	-0.02%
2018/05/25	2	26.85	0	0.00	26.85	2	14,436	0.01%
2018/05/24	0	0.00	2	27.00	27.05	-2	14,362	-0.01%
2018/05/23	0	0.00	0.5	26.80	26.90	-0.5	14,367	0.00%
2018/05/21	1	26.95	21	27.05	27.00	-20	14,468	-0.14%
2018/05/18	3	26.60	2	26.70	26.70	1	14,358	0.01%
2018/05/17	3	26.50	0	0.00	26.45	3	14,343	0.02%
2018/05/16	2	26.40	0	0.00	26.45	2	14,222	0.01%
2018/05/15	5	26.40	0	0.00	26.30	5	14,371	0.03%
2018/05/14	5	26.50	1	26.50	26.50	4	14,728	0.03%
2018/05/08	5	26.15	0	0.00	26.20	5	14,534	0.03%
2018/05/07	15	25.88	0	0.00	26.00	15	14,407	0.10%
2018/05/04	1	25.85	0	0.00	25.80	1	14,377	0.01%
2018/05/02	20	26.20	5	26.25	26.25	15	14,358	0.10%
2018/04/30	1	26.00	6	26.20	26.25	-5	14,330	-0.03%
2018/04/27	1.1	25.90	0	0.00	26.00	1.1	14,363	0.01%
2018/04/26	3	25.80	0	0.00	25.95	3	14,441	0.02%
2018/04/25	0	0.00	5	25.70	26.00	-5	14,759	-0.03%
2018/04/24	0	0.00	7	25.98	25.90	-7	15,016	-0.05%
2018/04/23	0	0.00	1	25.80	25.80	-1	14,880	-0.01%
2018/04/19	7	25.54	10	25.68	25.75	-3	15,333	-0.02%
2018/04/18	1	25.30	0	0.00	25.20	1	15,220	0.01%
2018/04/12	1	25.50	0	0.00	25.65	1	15,740	0.01%
2018/04/09	0	0.00	2	25.40	25.45	-2	15,749	-0.01%
2018/04/02	1	25.30	0	0.00	25.35	1	15,708	0.01%
2018/03/29	2	25.03	0	0.00	25.05	2	15,608	0.01%
2018/03/26	0.1	25.20	0	0.00	25.15	0.1	15,074	0.00%
2018/03/21	0	0.00	0.1	25.35	25.35	-0.1	14,895	0.00%
2018/03/20	0.8	25.40	0	0.00	25.35	0.8	15,086	0.01%
2018/03/19	0	0.00	1	25.30	25.45	-1	15,040	-0.01%
2018/03/16	0	0.00	5	25.50	25.50	-5	15,091	-0.03%
2018/03/15	5	25.10	0	0.00	25.10	5	14,898	0.03%
2018/03/14	0	0.00	20	25.50	25.30	-20	14,896	-0.13%
2018/03/13	0	0.00	2	25.60	25.65	-2	14,951	-0.01%
2018/03/12	0.1	25.35	15.6	25.49	25.45	-15.5	14,878	-0.10%
2018/03/09	0	0.00	3	25.00	24.95	-3	14,827	-0.02%
2018/03/08	0	0.00	2	24.80	24.95	-2	14,925	-0.01%
2018/03/07	4	24.58	0	0.00	24.50	4	14,924	0.03%
2018/03/06	0	0.00	1	25.00	24.85	-1	14,817	-0.01%
2018/03/05	1	24.70	0	0.00	24.75	1	15,176	0.01%
2018/03/01	5	25.05	0	0.00	25.10	5	15,275	0.03%
2018/02/27	2	25.05	0.3	24.95	24.95	1.7	15,200	0.01%
2018/02/23	0	0.00	6	24.92	25.00	-6	15,098	-0.04%
2018/02/21	0	0.00	1	24.50	24.70	-1	15,238	-0.01%
2018/02/12	16	24.27	0	0.00	24.15	16	15,114	0.11%
2018/02/08	5	24.15	0	0.00	24.10	5	14,808	0.03%
2018/02/07	4	24.25	0	0.00	24.10	4	14,746	0.03%
2018/02/06	0	0.00	3	24.05	24.00	-3	14,471	-0.02%
2018/02/05	0	0.00	20	25.00	25.00	-20	13,932	-0.14%
2018/01/31	0	0.00	2	25.35	25.30	-2	13,708	-0.01%
2018/01/30	0	0.00	0	25.40	25.40	0	13,716	0.00%
2018/01/29	0	0.00	2	25.65	25.70	-2	13,726	-0.01%
2018/01/25	0	0.00	6	25.51	25.60	-6	13,758	-0.04%
2018/01/22	0.1	25.35	0	0.00	25.50	0.1	13,529	0.00%
2018/01/19	10	25.30	0	0.00	25.55	10	13,456	0.07%
2018/01/18	0	0.00	10	25.80	25.80	-10	13,177	-0.08%
2018/01/17	0	0.00	13	25.77	25.85	-13	12,768	-0.10%
2018/01/16	0	0.00	1	26.00	25.85	-1	12,568	-0.01%
2018/01/15	1	25.90	11	25.50	25.95	-10	12,169	-0.08%
2018/01/11	0	0.00	1	25.40	25.40	-1	11,784	-0.01%
2018/01/10	2	25.00	18	25.29	25.35	-16	11,800	-0.14%
2018/01/09	0	0.00	1	25.10	25.00	-1	11,545	-0.01%
2018/01/08	0	0.00	3	25.00	25.15	-3	11,383	-0.03%
2018/01/05	0	0.00	8	24.83	24.90	-8	11,178	-0.07%
2018/01/04	11	24.55	3	24.58	24.60	8	11,052	0.07%
2018/01/03	1	24.20	5	24.36	24.50	-4	11,122	-0.04%
2018/01/02	10	24.00	0	0.00	24.20	10	10,905	0.09%