玉山金 (2884)-元富-埔里券商分點個股進出

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

玉山金

(2884)

可現股當沖

股價
27.90
漲跌
▼0.50
漲幅
-1.76%
成交量
32,860張
產業
上市金融類股
3168人加入追蹤

立即追蹤
本地時間:14:30(已收盤)

三大法人
融資融券
八大官股
籌碼集中度
籌碼分析
券商分點買賣
券商分點績效
股權分散表

玉山金 (2884)籌碼相關－元富-埔里券商分點個股進出

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-埔里券商分點個股進出
元富-埔里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
2024/05/28	4	28.46	0	0.00	28.40	4	29,067	0.01%
2024/05/27	1.4	28.36	1	28.60	28.65	0.4	29,542	0.00%
2024/05/24	3	28.25	0	0.00	28.30	3	29,801	0.01%
2024/05/23	5	28.29	0	0.00	28.65	5	29,765	0.02%
2024/05/22	4	28.54	0	0.00	28.50	4	28,969	0.01%
2024/05/21	5	28.75	4	28.98	28.85	1	28,352	0.00%
2024/05/20	0.1	29.25	50	29.34	29.40	-49.9	27,499	-0.18%
2024/05/17	6	29.00	18	28.86	29.00	-12	26,294	-0.05%
2024/05/16	1	28.25	14	28.23	28.30	-13	25,180	-0.05%
2024/05/15	0.7	28.19	1	28.05	28.00	-0.3	24,945	0.00%
2024/05/13	0.3	28.34	0	0.00	28.30	0.3	25,333	0.00%
2024/05/10	0	0.00	4	28.10	28.50	-4	25,250	-0.02%
2024/05/09	1	28.00	0	0.00	27.90	1	25,063	0.00%
2024/05/08	0	0.00	1	28.20	28.25	-1	24,971	0.00%
2024/05/07	0.4	28.10	2	28.20	28.20	-1.6	24,922	-0.01%
2024/05/06	1.8	28.01	6	27.96	28.10	-4.2	24,685	-0.02%
2024/05/02	0.2	27.64	3.7	27.60	27.45	-3.5	24,077	-0.01%
2024/04/30	3.1	27.55	1	27.65	27.40	2.1	24,007	0.01%
2024/04/29	6	27.50	11	27.41	27.65	-5	23,856	-0.02%
2024/04/25	1	26.80	0	0.00	27.15	1	23,519	0.00%
2024/04/24	0	0.00	5	27.25	27.05	-5	23,463	-0.02%
2024/04/23	0	0.00	6.2	27.25	27.20	-6.2	23,582	-0.03%
2024/04/22	10.1	26.90	29.9	26.96	27.05	-19.8	23,508	-0.08%
2024/04/19	1	26.60	1	26.55	26.55	0	23,286	0.00%
2024/04/18	5	26.90	25	26.73	27.00	-20	22,782	-0.09%
2024/04/17	2	26.25	4	26.53	26.50	-2	22,603	-0.01%
2024/04/16	4.6	26.41	2	26.90	26.30	2.6	22,238	0.01%
2024/04/15	0.6	27.05	17	27.09	27.05	-16.4	21,578	-0.08%
2024/04/12	1.2	27.10	0	0.00	27.10	1.2	21,487	0.01%
2024/04/11	0.1	27.15	1	27.05	27.25	-0.9	21,342	0.00%
2024/04/10	2	27.15	7.3	27.15	27.15	-5.3	21,272	-0.03%
2024/04/09	0	27.15	2.1	27.20	27.30	-2.1	21,201	-0.01%
2024/04/08	0.8	27.13	11	26.98	27.15	-10.2	21,091	-0.05%
2024/04/03	2	26.95	2	26.95	26.90	0	20,964	0.00%
2024/04/02	0.2	27.30	0	0.00	27.30	0.2	20,732	0.00%
2024/04/01	0.1	27.25	0.2	27.25	27.35	-0.1	20,725	0.00%
2024/03/28	0	0.00	2	27.18	27.15	-2	20,438	-0.01%
2024/03/27	3	27.12	0	0.00	27.20	3	20,255	0.01%
2024/03/26	1	27.35	0	0.00	27.35	1	20,157	0.01%
2024/03/25	1.2	27.05	0	0.00	27.05	1.2	19,831	0.01%
2024/03/22	1	27.10	3	27.08	27.10	-2	19,769	-0.01%
2024/03/21	1	26.80	9	26.76	26.75	-8	19,355	-0.04%
2024/03/20	0.1	26.50	2	26.60	26.50	-1.9	19,372	-0.01%
2024/03/19	0	26.50	4.6	26.54	26.55	-4.6	19,384	-0.02%
2024/03/18	3.2	26.42	0	0.00	26.50	3.2	19,138	0.02%
2024/03/15	0	0.00	6	26.13	26.20	-6	18,545	-0.03%
2024/03/14	1	25.85	24.2	25.98	26.05	-23.2	17,906	-0.13%
2024/03/13	0	25.65	2	25.60	25.70	-2	17,429	-0.01%
2024/03/12	0.1	25.55	3	25.57	25.65	-2.9	17,248	-0.02%
2024/03/11	2.1	25.31	3	25.50	25.50	-0.9	17,255	-0.01%
2024/03/08	2	25.25	1	25.30	25.30	1	17,111	0.01%
2024/03/07	10	25.25	1	25.35	25.40	9	16,848	0.05%
2024/03/06	3.3	25.32	0	0.00	25.40	3.3	16,754	0.02%
2024/03/05	3	25.33	1.6	25.38	25.30	1.4	17,078	0.01%
2024/03/04	2	25.30	0	0.00	25.35	2	17,106	0.01%
2024/03/01	9	25.19	2	25.35	25.35	7	17,143	0.04%
2024/02/29	0.1	25.25	0	0.00	25.25	0.1	17,045	0.00%
2024/02/27	0	25.05	0	0.00	25.10	0	16,349	0.00%
2024/02/26	3.2	24.32	1	24.35	24.35	2.2	15,680	0.01%
2024/02/23	0	24.60	3.2	24.55	24.40	-3.2	15,393	-0.02%
2024/02/22	2	24.60	0	0.00	24.50	2	15,548	0.01%
2024/02/21	0	0.00	0.8	24.75	24.65	-0.8	15,462	-0.01%
2024/02/20	0	24.80	0	0.00	24.75	0	15,474	0.00%
2024/02/19	0.2	24.80	0.9	24.80	24.80	-0.6	15,942	0.00%
2024/02/16	0.1	24.70	10	24.65	24.65	-9.9	16,164	-0.06%
2024/02/15	2	24.71	0	0.00	24.65	2	16,245	0.01%
2024/02/05	2.3	24.53	0	0.00	24.50	2.3	16,018	0.01%
2024/02/02	1	24.75	50	24.85	24.85	-49	15,635	-0.31%
2024/02/01	1	24.70	0	0.00	24.90	1	15,583	0.01%
2024/01/30	0.3	24.85	0	0.00	24.75	0.3	15,642	0.00%
2024/01/29	0	25.00	0.2	24.90	25.00	-0.2	15,754	0.00%
2024/01/26	0	24.90	0	0.00	24.85	0	15,870	0.00%
2024/01/25	0.3	24.72	0	0.00	24.65	0.3	15,891	0.00%
2024/01/24	1	24.60	0	0.00	24.65	1	15,832	0.01%
2024/01/22	5.3	24.65	0	0.00	24.55	5.3	15,738	0.03%
2024/01/18	4.7	24.62	0	0.00	24.55	4.7	15,506	0.03%
2024/01/17	5.3	24.78	4	24.60	24.60	1.3	15,396	0.01%
2024/01/16	1	25.00	0	0.00	25.00	1	15,148	0.01%
2024/01/15	2	25.35	0.6	25.40	25.40	1.4	14,957	0.01%
2024/01/12	0	0.00	5	25.30	25.35	-5	15,170	-0.03%
2024/01/10	1	25.40	3	25.43	25.40	-2	15,145	-0.01%
2024/01/09	2.6	25.60	0	0.00	25.50	2.6	15,226	0.02%
2024/01/08	0.3	25.80	3	25.90	25.80	-2.8	15,229	-0.02%
2024/01/04	1	25.65	0	0.00	25.70	1	15,318	0.01%
2024/01/03	0.1	25.60	0.1	25.60	25.60	0	15,632	0.00%
2024/01/02	0	0.00	2	25.90	25.90	-2	15,580	-0.01%
2023/12/29	0.5	25.70	0	0.00	25.80	0.5	15,639	0.00%
2023/12/28	0	0.00	2	25.75	25.80	-2	15,982	-0.01%
2023/12/27	0	25.60	0.2	25.60	25.70	-0.2	15,958	0.00%
2023/12/26	0	25.45	3	25.45	25.50	-3	15,869	-0.02%
2023/12/25	0.2	25.35	1.3	25.43	25.35	-1.1	15,844	-0.01%
2023/12/21	3	25.22	0	0.00	25.40	3	15,928	0.02%
2023/12/20	3.3	25.37	0	0.00	25.40	3.3	15,837	0.02%
2023/12/19	30	25.40	60	25.35	25.50	-30	15,759	-0.19%
2023/12/18	0.5	25.59	0	0.00	25.65	0.5	15,928	0.00%
2023/12/15	0.1	25.70	0.3	25.70	25.70	-0.2	16,006	0.00%
2023/12/14	6	25.71	9	25.74	25.75	-3	15,631	-0.02%
2023/12/13	0.5	25.45	20	25.40	25.45	-19.5	15,320	-0.13%
2023/12/12	0.5	25.45	0	0.00	25.50	0.5	15,780	0.00%
2023/12/11	0.1	25.60	0	0.00	25.60	0.1	15,935	0.00%
2023/12/08	0	0.00	4	25.60	25.60	-4	15,933	-0.03%
2023/12/07	0.4	25.46	0	0.00	25.50	0.4	15,995	0.00%
2023/12/06	0.2	25.50	4	25.60	25.55	-3.8	16,053	-0.02%
2023/12/05	0.2	25.35	5.5	25.26	25.45	-5.4	15,903	-0.03%
2023/12/04	0.5	25.20	0	0.00	25.25	0.5	15,964	0.00%
2023/12/01	0.6	25.30	0	0.00	25.25	0.6	16,050	0.00%
2023/11/30	0	25.60	0	0.00	25.60	0	15,938	0.00%
2023/11/29	0	25.55	0	0.00	25.55	0	15,390	0.00%
2023/11/28	0.1	25.60	10	25.60	25.70	-9.9	15,247	-0.06%
2023/11/27	0.2	25.45	0	0.00	25.35	0.2	15,485	0.00%
2023/11/24	0.5	25.40	0	0.00	25.50	0.5	15,446	0.00%
2023/11/22	1.2	25.50	1	25.55	25.50	0.2	15,421	0.00%
2023/11/21	1.1	25.59	5.1	25.61	25.70	-4	15,392	-0.03%
2023/11/20	0	25.15	0	0.00	25.20	0	15,160	0.00%
2023/11/17	0.2	25.15	1	25.15	25.15	-0.8	15,128	-0.01%
2023/11/16	0	25.00	7.1	24.90	25.15	-7.1	15,028	-0.05%
2023/11/15	6.2	24.53	1	24.60	24.60	5.2	14,492	0.04%
2023/11/14	0.1	24.50	0	0.00	24.50	0.1	14,218	0.00%
2023/11/13	0	24.55	0	0.00	24.50	0	14,179	0.00%
2023/11/09	2.2	24.50	0	0.00	24.45	2.2	14,577	0.02%
2023/11/08	0	0.00	1.2	24.51	24.55	-1.2	14,809	-0.01%
2023/11/07	0.1	24.50	1	24.50	24.50	-0.9	14,679	-0.01%
2023/11/06	0.4	24.55	0.9	24.55	24.55	-0.5	14,703	0.00%
2023/11/03	0.6	24.40	1	24.40	24.35	-0.4	14,523	0.00%
2023/11/02	2	24.15	16.8	24.11	24.15	-14.8	14,579	-0.10%
2023/11/01	0.1	23.95	0	0.00	23.85	0.1	14,552	0.00%
2023/10/31	1	23.80	0	0.00	23.85	1	14,678	0.01%
2023/10/27	0	24.00	0	0.00	24.00	0	14,857	0.00%
2023/10/26	0	23.95	0	0.00	23.80	0	15,070	0.00%
2023/10/25	0.2	24.00	0	0.00	23.95	0.2	15,050	0.00%
2023/10/24	0	0.00	1.5	24.00	23.95	-1.5	15,626	-0.01%
2023/10/23	1	23.90	1	24.00	24.05	0	16,228	0.00%
2023/10/20	4	23.93	1	23.90	24.00	3	16,482	0.02%
2023/10/19	2	24.30	0	0.00	24.20	2	16,384	0.01%
2023/10/18	1.1	24.50	0	0.00	24.50	1.1	16,613	0.01%
2023/10/17	0.2	24.70	0	0.00	24.70	0.2	16,772	0.00%
2023/10/16	0.1	24.75	0	0.00	24.70	0.1	16,846	0.00%
2023/10/13	0.2	24.65	0	0.00	24.65	0.2	16,874	0.00%
2023/10/12	0.1	24.75	0	0.00	24.75	0.1	17,048	0.00%
2023/10/11	11	24.35	3	24.43	24.60	8	17,071	0.05%
2023/10/06	0.2	24.20	1	24.20	24.20	-0.8	16,857	0.00%
2023/10/05	1.3	23.98	5	24.05	24.00	-3.7	16,946	-0.02%
2023/10/04	1	23.80	1.4	23.90	23.80	-0.4	16,918	0.00%
2023/10/03	4	24.09	0	0.00	24.10	4	16,657	0.02%
2023/10/02	0.2	24.30	4	24.25	24.15	-3.8	16,730	-0.02%
2023/09/28	1	24.25	0	0.00	24.25	1	17,234	0.01%
2023/09/27	3	24.15	0	0.00	24.15	3	17,375	0.02%
2023/09/26	3	24.17	0	0.00	24.15	3	17,441	0.02%
2023/09/25	1.3	24.31	0	0.00	24.30	1.3	17,418	0.01%
2023/09/21	4	24.15	0	0.00	24.05	4	17,755	0.02%
2023/09/20	3	24.35	0	0.00	24.35	3	17,558	0.02%
2023/09/18	0.2	24.50	0	0.00	24.45	0.2	17,648	0.00%
2023/09/15	7.3	24.47	1.1	24.45	24.40	6.2	17,710	0.04%
2023/09/13	1	24.25	0	0.00	24.30	1	17,044	0.01%
2023/09/12	14	24.11	8.7	24.10	24.25	5.3	17,281	0.03%
2023/09/11	21.1	24.10	1	24.10	24.15	20.1	17,201	0.12%
2023/09/08	1	24.25	0	0.00	24.20	1	17,161	0.01%
2023/09/07	4.8	24.24	0	0.00	24.20	4.8	17,201	0.03%
2023/09/06	2.2	24.45	0	0.00	24.35	2.2	17,154	0.01%
2023/09/04	0.8	24.65	0	0.00	24.60	0.8	17,088	0.00%
2023/09/01	1.3	24.63	0	0.00	24.55	1.3	17,206	0.01%
2023/08/31	3	24.68	0	0.00	24.45	3	17,334	0.02%
2023/08/30	0.6	24.89	0	24.85	24.80	0.5	17,105	0.00%
2023/08/29	1	24.60	0	0.00	24.60	1	17,267	0.01%
2023/08/28	0	24.60	0	0.00	24.50	0	17,312	0.00%
2023/08/25	1.2	24.41	0	0.00	24.35	1.2	17,853	0.01%
2023/08/24	5.3	24.45	0	0.00	24.40	5.3	17,935	0.03%
2023/08/23	1.2	24.56	0	0.00	24.55	1.2	17,763	0.01%
2023/08/22	0.7	24.75	0	0.00	24.65	0.7	17,798	0.00%
2023/08/18	1	24.50	0.6	24.75	24.60	0.4	17,896	0.00%
2023/08/17	2	24.53	0	0.00	24.50	2	17,943	0.01%
2023/08/16	3.5	24.64	0	0.00	24.55	3.5	17,968	0.02%
2023/08/15	8.2	25.10	2	25.00	25.00	6.2	18,074	0.03%
2023/08/14	3	25.43	0	0.00	25.35	3	18,157	0.02%
2023/08/11	1.1	25.73	0	0.00	25.70	1.1	18,303	0.01%
2023/08/10	1	25.80	4	25.84	25.85	-3	18,654	-0.02%
2023/08/08	1	25.60	0	0.00	25.60	1	18,629	0.01%
2023/08/07	4.3	25.67	2	25.70	25.75	2.3	18,521	0.01%
2023/08/04	1	25.60	0	0.00	25.55	1	19,029	0.01%
2023/08/02	14.1	25.63	6	25.63	25.65	8.1	19,034	0.04%
2023/08/01	1.1	25.86	0	0.00	25.95	1.1	18,926	0.01%
2023/07/31	2	26.00	0	0.00	25.85	2	18,911	0.01%
2023/07/28	1	25.95	0	0.00	25.95	1	18,840	0.01%
2023/07/27	0.6	26.10	0	0.00	26.00	0.6	19,073	0.00%
2023/07/26	3.7	26.85	44	26.90	26.95	-40.3	18,746	-0.21%
2023/07/25	0.3	26.50	4	26.55	26.55	-3.7	18,198	-0.02%
2023/07/24	4.2	26.30	0	0.00	26.25	4.2	17,976	0.02%
2023/07/20	0	0.00	6	26.55	26.60	-6	17,686	-0.03%
2023/07/19	0	0.00	1	26.45	26.45	-1	17,536	-0.01%
2023/07/18	0	26.45	6.3	26.45	26.45	-6.3	17,454	-0.04%
2023/07/17	0.4	26.45	3	26.42	26.45	-2.6	17,439	-0.01%
2023/07/13	0	26.00	0	0.00	26.00	0	17,212	0.00%
2023/07/11	0.5	25.80	0	0.00	25.80	0.5	17,178	0.00%
2023/07/10	1.3	25.35	0	0.00	25.45	1.3	17,133	0.01%
2023/07/07	1.2	25.43	0	0.00	25.55	1.2	17,090	0.01%
2023/07/05	0.2	26.15	5.4	26.11	26.15	-5.2	16,503	-0.03%
2023/07/04	0	26.05	0	0.00	26.05	0	16,516	0.00%
2023/07/03	0.2	26.20	0.2	26.20	26.20	-0.1	17,050	0.00%
2023/06/30	1	25.90	0	0.00	26.05	1	17,383	0.01%
2023/06/28	0	26.15	0	0.00	26.10	0	17,343	0.00%
2023/06/27	0.9	26.30	0	0.00	26.20	0.9	17,375	0.01%
2023/06/26	1.2	26.31	0	0.00	26.35	1.2	17,445	0.01%
2023/06/20	0.1	26.30	0	0.00	26.30	0.1	17,509	0.00%
2023/06/16	0.4	26.25	0	0.00	26.20	0.4	17,763	0.00%
2023/06/15	0.5	26.24	2.1	26.20	26.25	-1.6	17,695	-0.01%
2023/06/13	0	26.30	0	0.00	26.30	0	18,799	0.00%
2023/06/06	0	0.00	1	26.70	26.55	-1	20,186	0.00%
2023/06/05	0.2	26.35	0	0.00	26.35	0.2	20,288	0.00%
2023/06/02	0	26.00	11	26.02	26.00	-11	20,283	-0.05%
2023/06/01	0.1	25.90	0.3	26.00	25.85	-0.2	20,341	0.00%
2023/05/31	0	0.00	22	25.95	25.90	-22	20,433	-0.11%
2023/05/30	0	0.00	24	25.95	25.90	-24	20,093	-0.12%
2023/05/29	0	25.90	7	25.85	25.80	-7	20,295	-0.03%
2023/05/26	0	25.85	0	0.00	25.75	0	21,019	0.00%
2023/05/25	0.2	25.95	0	0.00	25.80	0.2	21,338	0.00%
2023/05/24	0.1	26.05	0	0.00	26.10	0.1	21,844	0.00%
2023/05/23	0.2	26.10	0	0.00	26.10	0.2	24,309	0.00%
2023/05/22	0.4	26.30	1	26.20	26.20	-0.6	24,670	0.00%
2023/05/19	0	0.00	3	26.10	26.30	-3	24,822	-0.01%
2023/05/18	0	0.00	2	26.00	26.00	-2	24,535	-0.01%
2023/05/17	0.1	25.85	1.1	25.80	25.90	-1	24,518	0.00%
2023/05/16	0	25.65	5.7	25.59	25.70	-5.7	24,504	-0.02%
2023/05/15	0.5	25.35	1	25.35	25.30	-0.5	24,649	0.00%
2023/05/12	1	25.20	15	25.20	25.25	-14	24,732	-0.06%
2023/05/10	0.1	25.50	2	25.50	25.50	-1.9	24,967	-0.01%
2023/05/08	0.3	25.00	4	25.00	24.95	-3.7	24,684	-0.01%
2023/05/05	0.2	25.00	0	0.00	24.95	0.2	24,564	0.00%
2023/05/04	0	0.00	4	24.80	24.90	-4	24,734	-0.02%
2023/05/03	1	24.65	4	24.73	24.80	-3	24,849	-0.01%
2023/05/02	2.1	24.59	3	24.73	24.90	-0.9	25,028	0.00%
2023/04/27	0.1	24.75	0	0.00	24.80	0.1	25,915	0.00%
2023/04/26	0	25.00	0	0.00	24.95	0	26,074	0.00%
2023/04/25	0.2	25.00	1	24.85	24.95	-0.8	26,059	0.00%
2023/04/24	0.2	25.00	10	24.90	25.00	-9.8	26,186	-0.04%
2023/04/21	4.2	24.82	0	0.00	24.85	4.2	26,318	0.02%
2023/04/20	12.5	24.95	1	24.90	24.90	11.5	26,408	0.04%
2023/04/19	1.6	25.07	0	0.00	25.05	1.6	26,893	0.01%
2023/04/18	2	25.20	1	25.25	25.30	1	26,824	0.00%
2023/04/17	0.4	25.30	0	0.00	25.25	0.4	26,845	0.00%
2023/04/14	0.1	25.40	0.3	25.35	25.45	-0.2	26,928	0.00%
2023/04/13	0	25.30	0	0.00	25.30	0	26,870	0.00%
2023/04/11	5.2	25.15	51	25.15	25.25	-45.8	26,870	-0.17%
2023/04/10	0	0.00	40.5	24.95	25.00	-40.5	26,754	-0.15%
2023/04/07	2.8	25.01	2	24.95	25.00	0.8	26,718	0.00%
2023/04/06	1.1	25.32	2	25.38	25.45	-0.9	26,524	0.00%
2023/03/31	0	0.00	13.4	25.19	25.30	-13.4	25,953	-0.05%
2023/03/30	0.1	25.00	2	24.95	25.00	-1.9	25,577	-0.01%
2023/03/29	4	24.90	12.3	24.89	24.90	-8.3	25,366	-0.03%
2023/03/28	10	24.70	7	24.77	24.80	3	25,574	0.01%
2023/03/27	71	24.65	5	24.70	24.70	66	25,631	0.26%
2023/03/24	9	24.58	1	24.55	24.70	8	25,780	0.03%
2023/03/23	5.3	24.55	0	0.00	24.65	5.3	25,780	0.02%
2023/03/22	0.4	24.45	4	24.35	24.45	-3.6	25,746	-0.01%
2023/03/21	1	23.85	0	0.00	23.95	1	25,969	0.00%
2023/03/20	6	23.67	1	23.60	23.75	5	25,940	0.02%
2023/03/17	4	23.69	3	23.80	23.70	1	25,820	0.00%
2023/03/16	8.2	23.59	0	0.00	23.55	8.2	25,737	0.03%
2023/03/15	2.7	24.15	5	24.15	24.00	-2.3	25,346	-0.01%
2023/03/14	5	24.12	2	24.10	24.05	3	25,227	0.01%
2023/03/13	14.3	24.32	11	24.24	24.35	3.3	24,999	0.01%
2023/03/10	2	24.60	0	0.00	24.55	2	24,830	0.01%
2023/03/09	2.6	24.85	1	25.00	24.85	1.6	24,730	0.01%
2023/03/08	1.1	24.95	0	0.00	25.00	1.1	25,046	0.00%
2023/03/07	1.3	24.89	1.5	24.93	25.00	-0.1	25,186	0.00%
2023/03/06	2.2	24.81	0	0.00	24.85	2.2	25,275	0.01%
2023/03/03	1	24.70	0	0.00	24.65	1	25,394	0.00%
2023/03/02	2.1	24.73	0	0.00	24.70	2.1	25,413	0.01%
2023/03/01	1.1	24.76	23	24.75	24.80	-21.9	25,464	-0.09%
2023/02/24	0	25.00	2	24.93	24.95	-2	25,274	-0.01%
2023/02/23	2.2	24.91	4	24.89	24.95	-1.8	24,712	-0.01%
2023/02/22	3	24.90	1.6	24.87	24.90	1.4	24,520	0.01%
2023/02/21	21.6	24.70	8	24.65	24.75	13.6	24,211	0.06%
2023/02/20	0	0.00	3	25.88	26.00	-3	22,032	-0.01%
2023/02/17	4.7	25.33	2.4	25.40	25.40	2.2	22,020	0.01%
2023/02/16	2	25.08	0.1	25.15	25.10	2	22,302	0.01%
2023/02/15	1	25.17	0	0.00	25.05	1	22,859	0.00%
2023/02/14	0.1	25.35	0	0.00	25.25	0.1	22,744	0.00%
2023/02/13	0.9	25.19	2.5	25.04	25.20	-1.6	22,744	-0.01%
2023/02/10	0	0.00	1	24.75	24.70	-1	22,403	0.00%
2023/02/09	0.1	24.55	0	0.00	24.60	0.1	22,403	0.00%
2023/02/08	6.1	24.57	0	0.00	24.50	6.1	22,448	0.03%
2023/02/07	3.5	24.51	10	24.45	24.40	-6.6	22,204	-0.03%
2023/02/06	0.3	24.70	0	0.00	24.50	0.3	22,109	0.00%
2023/02/03	2	24.70	0	0.00	24.70	2	21,991	0.01%
2023/02/02	0.3	24.61	0	0.00	24.65	0.3	22,066	0.00%
2023/02/01	0.2	24.73	0	0.00	24.65	0.2	21,983	0.00%
2023/01/31	0.4	24.70	0	0.00	24.50	0.4	22,091	0.00%
2023/01/30	0	0.00	1.2	24.44	24.90	-1.2	21,892	-0.01%
2023/01/17	1.6	24.28	0	0.00	24.15	1.6	21,493	0.01%
2023/01/16	4.7	24.44	0	0.00	24.45	4.7	21,542	0.02%
2023/01/13	0	24.30	0	0.00	24.25	0	21,747	0.00%
2023/01/12	2.7	24.11	0	0.00	24.05	2.7	22,253	0.01%
2023/01/11	3.2	24.23	0	0.00	24.20	3.2	22,618	0.01%
2023/01/10	2.1	24.35	0	0.00	24.50	2.1	23,176	0.01%
2023/01/09	0.3	24.60	0.2	24.50	24.60	0.1	23,482	0.00%
2023/01/06	1.1	23.95	0	0.00	23.95	1.1	23,520	0.00%
2023/01/05	0	24.10	0	0.00	24.00	0	24,293	0.00%
2023/01/04	6.9	23.84	0.1	23.85	23.80	6.8	24,469	0.03%
2023/01/03	2.3	23.96	0	0.00	24.00	2.3	24,994	0.01%
2022/12/29	3.6	23.90	0	0.00	24.10	3.6	25,674	0.01%
2022/12/28	2	24.13	1	24.15	24.05	1	25,844	0.00%
2022/12/27	0.2	24.30	0	0.00	24.30	0.2	26,088	0.00%
2022/12/26	0	24.25	0	0.00	24.15	0	26,483	0.00%
2022/12/23	0.2	24.25	0	0.00	24.10	0.2	26,908	0.00%
2022/12/22	1	24.25	0	0.00	24.35	1	27,330	0.00%
2022/12/21	1	24.00	0	0.00	24.10	1	27,681	0.00%
2022/12/20	16.1	24.05	0.7	24.15	24.00	15.4	27,990	0.06%
2022/12/16	2.1	24.23	0	0.00	24.25	2.1	28,079	0.01%
2022/12/15	8.3	24.46	1	24.50	24.60	7.3	28,313	0.03%
2022/12/14	0.1	24.65	0	0.00	24.65	0.1	28,358	0.00%
2022/12/13	1.2	24.19	0	0.00	24.20	1.2	28,309	0.00%
2022/12/12	0.2	24.54	0	0.00	24.55	0.2	27,953	0.00%
2022/12/09	1	24.65	0	0.00	24.65	1	28,309	0.00%
2022/12/08	5.1	24.30	10	24.65	24.65	-5	28,421	-0.02%
2022/12/07	0.1	24.45	0	0.00	24.40	0.1	28,384	0.00%
2022/12/06	10.2	24.15	0	0.00	24.20	10.2	28,176	0.04%
2022/12/05	2.2	24.40	0	0.00	24.25	2.2	28,230	0.01%
2022/12/02	7.5	24.29	0	0.00	24.15	7.5	28,164	0.03%
2022/12/01	8.1	24.69	0	0.00	24.60	8.1	28,065	0.03%
2022/11/30	4.1	24.68	7.7	24.45	24.80	-3.6	27,907	-0.01%
2022/11/28	2	23.75	13	23.80	24.10	-11	27,285	-0.04%
2022/11/25	3	24.00	0	0.00	24.15	3	27,359	0.01%
2022/11/24	0	24.25	0	0.00	24.25	0	27,342	0.00%
2022/11/23	0.2	24.05	15	24.00	24.00	-14.8	27,320	-0.05%
2022/11/22	15	23.60	0.8	23.80	23.75	14.2	27,186	0.05%
2022/11/21	1	23.60	0	0.00	23.75	1	27,053	0.00%
2022/11/18	1.1	23.50	0	0.00	23.70	1.1	26,863	0.00%
2022/11/17	1.5	23.68	0	0.00	23.75	1.5	26,730	0.01%
2022/11/16	2.4	24.04	0	0.00	24.00	2.4	26,587	0.01%
2022/11/15	1.7	24.18	3	24.13	24.20	-1.3	26,305	-0.01%
2022/11/14	1.5	23.99	2	24.00	24.05	-0.5	25,900	0.00%
2022/11/11	2.1	23.95	7	23.89	24.00	-5	25,449	-0.02%
2022/11/10	1.1	23.26	0	0.00	23.20	1.1	24,852	0.00%
2022/11/09	4.6	23.42	0	0.00	23.45	4.6	24,785	0.02%
2022/11/08	1	23.50	0	0.00	23.50	1	24,490	0.00%
2022/11/07	0.2	23.60	1.1	23.32	23.50	-0.9	24,427	0.00%
2022/11/04	0.5	22.95	0	0.00	23.05	0.5	24,457	0.00%
2022/11/03	1	23.05	0	0.00	23.05	1	24,429	0.00%
2022/11/02	1.1	23.25	0	0.00	23.25	1.1	24,583	0.00%
2022/11/01	0.1	23.44	5	23.45	23.40	-4.9	24,560	-0.02%
2022/10/31	9	23.28	0	0.00	23.20	9	24,549	0.04%
2022/10/27	1	23.50	0	0.00	23.10	1	24,668	0.00%
2022/10/26	6	23.27	0	0.00	23.20	6	24,592	0.02%
2022/10/25	0.5	22.75	0	0.00	22.80	0.5	24,368	0.00%
2022/10/24	0.2	22.94	0	0.00	22.85	0.2	24,346	0.00%
2022/10/21	20	23.10	1	23.10	22.95	19	24,367	0.08%
2022/10/20	26.1	22.50	31.4	22.09	22.55	-5.3	24,420	-0.02%
2022/10/19	5.4	22.68	3	22.95	22.50	2.4	24,148	0.01%
2022/10/18	14.2	22.96	6	22.89	23.00	8.2	24,006	0.03%
2022/10/17	0.5	23.25	33	23.10	23.10	-32.5	23,675	-0.14%
2022/10/14	4	23.61	262	23.60	23.55	-258	23,619	-1.09%	大賣/鉅額交易
2022/10/13	2.8	23.80	2	23.95	23.75	0.8	23,349	0.00%
2022/10/12	1	24.65	9	24.31	24.60	-8	22,797	-0.04%
2022/10/11	6.2	24.61	6	24.47	24.40	0.2	22,867	0.00%
2022/10/07	3	25.28	0	0.00	25.30	3	22,305	0.01%
2022/10/06	2	25.20	0.1	25.35	25.45	1.9	22,453	0.01%
2022/10/05	2.2	25.31	1.2	25.33	25.25	1	22,312	0.00%
2022/10/04	2.6	25.40	0	0.00	25.30	2.6	22,603	0.01%
2022/10/03	1.1	25.63	1	25.35	25.35	0.1	23,041	0.00%
2022/09/30	2.2	25.88	10	25.75	25.75	-7.8	22,887	-0.03%
2022/09/29	2.2	26.01	2	25.90	26.10	0.2	22,759	0.00%
2022/09/28	0.3	26.25	8.6	26.06	26.10	-8.2	22,658	-0.04%
2022/09/27	5.1	26.18	0.1	26.25	26.15	5	22,376	0.02%
2022/09/26	7.1	26.44	6	26.49	26.35	1.1	22,217	0.00%
2022/09/23	3.8	26.83	0.1	26.85	26.75	3.7	22,276	0.02%
2022/09/22	2.1	26.83	0	0.00	26.80	2.1	22,245	0.01%
2022/09/21	2.4	27.32	0	0.00	27.30	2.4	21,945	0.01%
2022/09/20	0.1	27.45	0	0.00	27.40	0.1	21,898	0.00%
2022/09/16	1	27.45	0	0.00	27.40	1	21,998	0.00%
2022/09/15	3.2	27.48	0	0.00	27.55	3.2	21,723	0.01%
2022/09/14	1.2	27.48	0	0.00	27.40	1.2	21,826	0.01%
2022/09/13	2.1	27.80	0	0.00	27.75	2.1	21,825	0.01%
2022/09/12	2.1	27.52	0	0.00	27.75	2.1	21,909	0.01%
2022/09/08	1	27.40	0	0.00	27.50	1	22,215	0.00%
2022/09/07	1.9	27.43	0	0.00	27.30	1.9	22,493	0.01%
2022/09/06	7	27.80	0	0.00	27.80	7	22,502	0.03%
2022/09/05	2.8	27.56	1	27.60	27.55	1.8	22,607	0.01%
2022/09/01	4.2	27.70	0	0.00	27.65	4.2	22,680	0.02%
2022/08/31	0.4	28.07	0	0.00	28.20	0.4	22,507	0.00%
2022/08/30	2	27.63	0	0.00	27.65	2	22,279	0.01%
2022/08/29	6	27.61	0	0.00	27.70	6	22,262	0.03%
2022/08/24	3	27.62	0	0.00	27.65	3	22,660	0.01%
2022/08/23	1.2	27.62	0	0.00	27.55	1.2	23,486	0.01%
2022/08/22	3	27.85	0	0.00	27.80	3	23,625	0.01%
2022/08/18	8.1	28.01	0	0.00	28.05	8.1	24,571	0.03%
2022/08/17	2	28.18	0	0.00	28.25	2	24,592	0.01%
2022/08/16	2.3	28.22	1	28.25	28.30	1.3	24,579	0.01%
2022/08/15	0.4	28.55	2	28.45	28.35	-1.6	24,915	-0.01%
2022/08/12	1.1	28.37	0	0.00	28.45	1.1	25,136	0.00%
2022/08/11	1.7	28.58	7	28.55	28.50	-5.3	25,489	-0.02%
2022/08/10	0	0.00	2	28.25	28.15	-2	25,919	-0.01%
2022/08/09	2	28.25	0	0.00	28.10	2	26,201	0.01%
2022/08/08	0	0.00	0.5	27.80	27.60	-0.5	26,293	0.00%
2022/08/05	5.1	27.50	25	27.32	27.55	-19.9	26,864	-0.07%
2022/08/03	1	27.00	0	0.00	27.20	1	27,583	0.00%
2022/08/02	0	27.50	0	0.00	27.35	0	28,013	0.00%
2022/08/01	1	27.31	2	27.10	27.20	-1	28,162	0.00%
2022/07/29	1.2	27.20	0	0.00	27.50	1.2	28,435	0.00%
2022/07/28	17.1	27.45	16	27.50	27.65	1.1	28,289	0.00%
2022/07/27	12	29.19	0	0.00	29.35	12	28,025	0.04%
2022/07/26	1.6	29.27	10	29.25	29.20	-8.4	27,904	-0.03%
2022/07/25	0.3	29.35	0	0.00	29.15	0.3	27,790	0.00%
2022/07/22	5	29.05	0	0.00	29.05	5	27,909	0.02%
2022/07/21	0	0.00	1	28.50	28.45	-1	27,922	0.00%
2022/07/20	10	27.97	0	0.00	27.85	10	27,933	0.04%
2022/07/19	2.4	27.77	0	0.00	27.85	2.4	27,927	0.01%
2022/07/18	6.1	27.76	0	0.00	28.00	6.1	28,027	0.02%
2022/07/15	0.4	27.30	0	0.00	27.20	0.4	27,870	0.00%
2022/07/14	0.1	27.50	0	0.00	27.40	0.1	27,967	0.00%
2022/07/13	2	27.00	0	0.00	27.10	2	27,947	0.01%
2022/07/12	4.1	26.54	2	26.70	26.50	2.1	28,125	0.01%
2022/07/11	14.2	27.23	0	0.00	27.05	14.2	27,990	0.05%
2022/07/08	5	28.32	0	0.00	28.30	5	28,352	0.02%
2022/07/07	3	28.38	0	0.00	28.60	3	28,510	0.01%
2022/07/06	4.1	28.82	0	0.00	28.60	4.1	28,719	0.01%
2022/07/05	0.1	29.15	0.2	29.20	29.05	-0.1	29,133	0.00%
2022/07/04	0.2	29.25	0	0.00	28.95	0.2	29,590	0.00%
2022/07/01	0.1	29.03	2	29.00	29.10	-1.9	30,456	-0.01%
2022/06/30	3	29.07	1.3	29.20	29.00	1.7	30,507	0.01%
2022/06/28	0.2	29.75	0	0.00	29.70	0.2	30,665	0.00%
2022/06/27	0.1	29.80	1.5	29.83	29.70	-1.4	30,904	0.00%
2022/06/24	0.5	29.60	1	29.65	29.65	-0.5	31,025	0.00%
2022/06/23	0.2	29.40	3	29.25	29.40	-2.8	31,097	-0.01%
2022/06/22	8	29.04	0	0.00	28.95	8	30,976	0.03%
2022/06/21	0	0.00	5	29.50	29.50	-5	30,840	-0.02%
2022/06/20	1.1	29.42	10	29.50	29.00	-8.9	30,838	-0.03%
2022/06/17	2.1	29.20	0	0.00	29.10	2.1	30,830	0.01%
2022/06/16	0.1	29.55	0	0.00	29.50	0.1	30,482	0.00%
2022/06/15	2.3	29.04	1.1	29.10	29.15	1.2	30,603	0.00%
2022/06/13	10.3	28.91	1	28.90	28.90	9.3	30,810	0.03%
2022/06/10	2	28.85	0	0.00	29.15	2	30,665	0.01%
2022/06/09	2	29.20	0	0.00	29.15	2	30,719	0.01%
2022/06/08	2.1	29.40	0	0.00	29.50	2.1	30,664	0.01%
2022/06/07	2	29.40	0	0.00	29.35	2	30,891	0.01%
2022/06/06	1.2	29.54	0	0.00	29.60	1.2	31,008	0.00%
2022/06/02	1	29.50	0	0.00	29.55	1	31,306	0.00%
2022/06/01	2.5	29.92	0	0.00	29.80	2.5	31,558	0.01%
2022/05/31	0.3	29.90	0	0.00	30.60	0.3	31,353	0.00%
2022/05/30	1	29.99	4	29.85	30.05	-3	30,566	-0.01%
2022/05/27	1.2	29.41	10	29.20	29.40	-8.8	30,477	-0.03%
2022/05/26	13.4	28.80	0	0.00	28.80	13.4	30,519	0.04%
2022/05/25	3.1	29.75	0	0.00	29.55	3.1	30,243	0.01%
2022/05/23	1.1	28.91	2	29.35	29.45	-0.9	30,589	0.00%
2022/05/19	3	28.80	0	0.00	28.75	3	30,358	0.01%
2022/05/18	1.1	28.88	6.1	29.47	29.60	-5	29,968	-0.02%
2022/05/17	18	28.82	0	0.00	28.60	18	29,719	0.06%
2022/05/16	6.3	29.06	3	29.15	29.10	3.3	29,628	0.01%
2022/05/13	3	29.37	3.1	29.16	29.45	-0.1	29,513	0.00%
2022/05/12	7.2	29.78	0	0.00	29.50	7.2	29,045	0.02%
2022/05/11	6.5	30.55	0	0.00	30.65	6.5	28,676	0.02%
2022/05/10	18	30.15	9.5	30.46	30.35	8.5	28,560	0.03%
2022/05/09	1	30.75	4	30.74	30.70	-3	28,178	-0.01%
2022/05/06	3	31.60	1	31.55	31.80	2	28,159	0.01%
2022/05/05	4.7	32.19	0	0.00	32.10	4.7	28,325	0.02%
2022/05/04	2.1	32.45	0	0.00	32.40	2.1	28,119	0.01%
2022/05/03	13	32.74	0	0.00	32.70	13	28,203	0.05%
2022/04/29	0	33.85	1	33.55	33.85	-1	27,989	0.00%
2022/04/28	2.1	32.81	0.3	33.30	33.30	1.8	27,975	0.01%
2022/04/27	0.3	32.85	1	33.05	33.20	-0.7	27,580	0.00%
2022/04/26	243	33.30	5	33.29	33.45	238	27,301	0.87%	大買/鉅額交易
2022/04/25	1.3	32.50	0.6	32.40	32.45	0.8	26,959	0.00%
2022/04/22	0	0.00	49	32.81	33.00	-49	26,784	-0.18%
2022/04/21	10	32.25	0	0.00	32.20	10	26,673	0.04%
2022/04/20	4	32.04	1	31.95	32.50	3	26,892	0.01%
2022/04/19	8	32.13	0.1	32.30	32.15	7.9	26,908	0.03%
2022/04/18	44.2	32.37	18	32.17	32.20	26.2	26,963	0.10%
2022/04/15	1.4	33.54	88	33.34	33.30	-86.6	26,415	-0.33%
2022/04/14	13.1	34.16	200.6	33.48	33.35	-187.5	26,342	-0.71%	大賣/鉅額交易
2022/04/13	111	35.49	114.1	35.10	35.25	-3.1	25,645	-0.01%	大買/大賣/
2022/04/12	1.1	35.05	21	34.97	35.15	-19.9	25,441	-0.08%
2022/04/11	1.3	35.46	18.6	35.11	35.35	-17.3	25,024	-0.07%
2022/04/08	0	0.00	11	34.74	34.85	-11	24,284	-0.05%
2022/04/07	2	34.07	3	34.05	33.75	-1	23,842	0.00%
2022/04/06	0.2	34.05	8	33.63	34.05	-7.8	22,977	-0.03%
2022/04/01	4	32.91	2	33.00	33.00	2	22,610	0.01%
2022/03/31	1	33.05	32	33.13	33.05	-31	22,363	-0.14%
2022/03/30	6.5	32.60	0.2	32.85	32.85	6.3	22,078	0.03%
2022/03/29	18	32.40	4	32.40	32.30	14	21,769	0.06%
2022/03/28	0.1	32.10	1	32.00	32.10	-0.9	21,517	0.00%
2022/03/25	8.3	31.66	0	0.00	31.80	8.3	21,349	0.04%
2022/03/24	6	31.65	1	31.65	31.80	5	21,255	0.02%
2022/03/23	4	31.55	5.1	31.55	31.70	-1.1	21,237	0.00%
2022/03/22	0	0.00	2	31.28	31.40	-2	20,979	-0.01%
2022/03/21	0	0.00	5.2	31.25	31.15	-5.2	20,700	-0.03%
2022/03/18	11.2	31.15	3	31.30	31.05	8.2	20,610	0.04%
2022/03/17	0	0.00	3.1	31.26	30.90	-3.1	20,246	-0.02%
2022/03/16	0.1	30.50	6	30.42	30.50	-5.9	19,838	-0.03%
2022/03/15	0.3	30.10	1	30.05	30.10	-0.7	19,599	0.00%
2022/03/14	0.2	30.02	4	30.05	30.05	-3.8	19,488	-0.02%
2022/03/11	4.1	29.85	0	0.00	29.95	4.1	19,522	0.02%
2022/03/10	0.1	29.90	2	29.85	29.90	-1.9	19,461	-0.01%
2022/03/09	0.1	29.00	0	0.00	28.80	0.1	19,237	0.00%
2022/03/08	7.6	28.99	0	0.00	28.95	7.6	19,069	0.04%
2022/03/07	4.6	29.06	4	29.05	29.20	0.6	18,755	0.00%
2022/03/04	2.1	29.68	11	29.70	29.70	-8.9	18,877	-0.05%
2022/03/03	1.1	29.91	0	0.00	29.95	1.1	18,961	0.01%
2022/03/02	0.6	29.95	0	0.00	29.90	0.6	19,008	0.00%
2022/03/01	2.1	29.80	0	0.00	29.80	2.1	18,859	0.01%
2022/02/25	4.8	29.35	1	29.50	29.45	3.8	19,000	0.02%
2022/02/24	4	29.50	2.5	29.62	29.60	1.5	18,467	0.01%
2022/02/22	10	29.94	0	0.00	30.00	10	18,132	0.06%
2022/02/21	10	30.20	2	30.23	30.20	8	17,846	0.04%
2022/02/18	56	30.42	0	0.00	30.35	56	17,825	0.31%
2022/02/17	161.4	30.46	0	0.00	30.50	161.4	17,913	0.90%	大買/鉅額交易
2022/02/16	1.1	30.74	0	0.00	30.65	1.1	17,857	0.01%
2022/02/15	21.3	30.29	0	0.00	30.25	21.3	17,736	0.12%
2022/02/14	45.1	30.28	0	0.00	30.35	45.1	18,057	0.25%
2022/02/11	0	0.00	0.3	30.25	30.40	-0.3	18,304	0.00%
2022/02/10	0.2	30.30	3.5	30.16	30.30	-3.3	18,248	-0.02%
2022/02/09	1	30.25	2.3	30.32	30.35	-1.3	18,159	-0.01%
2022/02/08	2.2	30.27	14	30.01	30.10	-11.8	17,802	-0.07%
2022/02/07	0.2	29.95	12	29.75	29.95	-11.8	17,460	-0.07%
2022/01/26	2.7	28.76	7.2	28.95	29.00	-4.5	16,923	-0.03%
2022/01/25	3.1	28.45	0	0.00	28.85	3.1	16,852	0.02%
2022/01/24	3.1	28.47	1	28.45	28.85	2.1	16,611	0.01%
2022/01/21	1.1	28.75	0	0.00	28.85	1.1	16,652	0.01%
2022/01/19	0	0.00	240	29.00	29.00	-240	16,539	-1.45%	大賣/鉅額交易
2022/01/18	2.1	29.25	0	0.00	29.20	2.1	16,580	0.01%
2022/01/17	0.4	29.25	7	29.17	29.20	-6.6	16,515	-0.04%
2022/01/14	5.7	29.43	0	0.00	29.50	5.7	16,375	0.03%
2022/01/13	4	29.56	7	29.64	29.90	-3	16,353	-0.02%
2022/01/12	0.3	29.30	0	0.00	29.40	0.3	16,038	0.00%
2022/01/11	0	0.00	2.3	29.19	29.30	-2.3	15,830	-0.01%
2022/01/10	0.4	28.95	0.5	28.90	28.95	-0.1	15,589	0.00%
2022/01/07	7.1	28.89	1	28.85	28.95	6.1	15,599	0.04%
2022/01/06	1.5	28.23	2	28.30	28.55	-0.5	15,267	0.00%
2022/01/05	0.1	28.20	0	0.00	28.20	0.1	14,964	0.00%
2022/01/04	1.1	28.05	0	0.00	28.10	1.1	15,078	0.01%
2022/01/03	0	28.05	0	0.00	28.00	0	15,109	0.00%
2021/12/30	1	28.05	1	28.10	28.05	0	15,184	0.00%
2021/12/29	2	28.00	0	0.00	28.05	2	15,235	0.01%
2021/12/28	0	0.00	10	27.99	28.00	-10	15,216	-0.07%
2021/12/17	0	0.00	1	27.90	28.00	-1	16,162	-0.01%
2021/12/16	0.1	27.85	0	0.00	27.85	0.1	16,103	0.00%
2021/12/15	0.1	27.80	0	0.00	27.70	0.1	16,649	0.00%
2021/12/10	0.1	27.95	12	27.95	27.95	-11.9	16,974	-0.07%
2021/12/09	0	0.00	5	28.00	28.00	-5	17,054	-0.03%
2021/12/08	2.5	27.95	0	0.00	28.00	2.5	17,096	0.01%
2021/12/07	0	27.95	2	27.90	28.00	-2	17,150	-0.01%
2021/12/06	0.2	27.90	0.4	27.91	27.90	-0.2	17,161	0.00%
2021/12/03	0.6	27.80	0.1	27.75	27.85	0.6	17,375	0.00%
2021/12/01	0	27.55	0	0.00	27.55	0	17,536	0.00%
2021/11/30	0	27.30	0	0.00	26.95	0	17,713	0.00%
2021/11/29	0.7	27.40	0	0.00	27.20	0.7	17,555	0.00%
2021/11/26	0	27.60	0	0.00	27.60	0	18,159	0.00%
2021/11/25	0	0.00	8	27.95	27.90	-8	19,582	-0.04%
2021/11/24	39	27.90	0	0.00	28.00	39	20,638	0.19%
2021/11/22	1.1	27.30	3	27.25	27.50	-1.9	21,440	-0.01%
2021/11/19	0	27.70	1	27.70	27.65	-1	21,606	0.00%
2021/11/18	1	27.85	0	0.00	27.95	1	22,181	0.00%
2021/11/16	0.1	27.85	1.6	27.88	27.90	-1.5	22,525	-0.01%
2021/11/15	0.1	27.83	4	27.88	27.95	-3.9	22,819	-0.02%
2021/11/12	1.1	27.74	0.1	27.60	27.60	1	22,868	0.00%
2021/11/11	0	0.00	5	27.61	27.75	-5	23,019	-0.02%
2021/11/10	0.1	27.30	1.5	27.32	27.35	-1.4	22,766	-0.01%
2021/11/09	0.1	26.90	2	26.98	27.00	-1.9	22,490	-0.01%
2021/11/08	0.2	26.90	0	0.00	26.90	0.2	22,524	0.00%
2021/11/05	0.2	26.77	4.5	26.73	26.80	-4.3	22,508	-0.02%
2021/11/04	0.1	26.70	0	0.00	26.70	0.1	22,650	0.00%
2021/11/03	0	0.00	0.1	26.65	26.70	-0.1	22,821	0.00%
2021/11/02	0	0.00	0.6	26.70	26.70	-0.6	22,957	0.00%
2021/11/01	2	26.75	0	0.00	26.65	2	23,062	0.01%
2021/10/27	0	0.00	3	26.73	26.75	-3	23,112	-0.01%
2021/10/26	0	0.00	18.1	26.56	26.65	-18.1	23,197	-0.08%
2021/10/25	0	0.00	2.9	26.40	26.35	-2.9	23,185	-0.01%
2021/10/22	1	26.45	1	26.40	26.45	0	23,368	0.00%
2021/10/21	3	26.43	2	26.43	26.50	1	23,477	0.00%
2021/10/19	0	26.25	0.7	26.25	26.25	-0.7	23,572	0.00%
2021/10/18	0.1	26.25	0	0.00	26.20	0.1	23,748	0.00%
2021/10/15	0	26.20	2	26.20	26.20	-2	23,849	-0.01%
2021/10/14	0	26.20	5.1	26.20	26.10	-5	23,979	-0.02%
2021/10/13	0.6	26.16	1	26.20	26.15	-0.4	24,116	0.00%
2021/10/12	0.3	26.20	0	0.00	26.15	0.3	24,346	0.00%
2021/10/07	0.7	26.25	0	0.00	26.25	0.7	24,320	0.00%
2021/10/06	1	26.00	0	0.00	26.05	1	24,491	0.00%
2021/10/05	1.1	25.92	2	25.90	25.90	-0.9	24,529	0.00%
2021/10/04	1.1	26.10	7	26.00	26.00	-5.9	24,580	-0.02%
2021/10/01	2	26.05	9.2	26.10	26.10	-7.2	24,614	-0.03%
2021/09/30	0.1	26.30	52	26.25	26.30	-51.9	24,461	-0.21%
2021/09/29	2.1	26.16	0	0.00	26.35	2.1	24,349	0.01%
2021/09/28	0.1	26.40	0	0.00	26.40	0.1	24,262	0.00%
2021/09/24	1	26.25	0.1	26.35	26.30	0.9	24,287	0.00%
2021/09/22	5	25.89	0	0.00	25.90	5	24,477	0.02%
2021/09/16	0.1	26.45	1	26.35	26.35	-0.9	23,797	0.00%
2021/09/15	0	26.45	4.1	26.30	26.30	-4.1	23,745	-0.02%
2021/09/14	2	26.35	0	0.00	26.35	2	23,843	0.01%
2021/09/13	0	26.50	0	0.00	26.30	0	23,811	0.00%
2021/09/10	0.1	26.50	0	0.00	26.30	0.1	23,932	0.00%
2021/09/06	0.2	26.35	0	0.00	26.25	0.2	23,993	0.00%
2021/09/03	2.1	26.23	0.2	26.30	26.30	1.8	23,818	0.01%
2021/09/02	0.2	26.22	0	0.00	26.25	0.2	23,598	0.00%
2021/09/01	6.7	26.23	3	26.30	26.05	3.7	23,230	0.02%
2021/08/31	5	26.11	2	26.10	26.60	3	22,507	0.01%
2021/08/30	18	27.81	1.2	27.81	27.85	16.8	20,942	0.08%
2021/08/27	6	27.62	0	0.00	27.70	6	19,846	0.03%
2021/08/26	2	27.30	0	0.00	27.40	2	19,041	0.01%
2021/08/25	0.1	27.35	11	27.35	27.35	-10.9	18,798	-0.06%
2021/08/24	0	0.00	2	27.20	27.30	-2	18,566	-0.01%
2021/08/23	12	26.90	0	0.00	26.90	12	17,996	0.07%
2021/08/20	1	26.80	10	26.90	26.85	-9	17,928	-0.05%
2021/08/19	2	26.85	2	26.90	26.95	0	18,302	0.00%
2021/08/17	5	26.65	1.1	26.71	26.95	3.9	17,749	0.02%
2021/08/16	0.1	26.85	1	26.70	26.70	-0.9	17,505	-0.01%
2021/08/13	0.4	26.95	4	26.88	26.95	-3.6	17,345	-0.02%
2021/08/11	2	27.00	1	26.95	27.00	1	17,244	0.01%
2021/08/10	0.2	27.00	0	0.00	27.00	0.2	17,443	0.00%
2021/08/09	2	26.75	0	0.00	26.90	2	18,082	0.01%
2021/08/06	0	26.90	0	0.00	26.85	0	18,103	0.00%
2021/08/05	0.1	26.95	1	26.90	26.90	-0.9	18,629	0.00%
2021/08/04	1.1	26.90	0	0.00	26.90	1.1	20,131	0.01%
2021/08/03	0	0.00	0.1	26.85	26.95	-0.1	20,465	0.00%
2021/08/02	3.2	26.90	10	26.74	26.90	-6.8	20,712	-0.03%
2021/07/30	0	0.00	0	26.55	26.50	0	20,574	0.00%
2021/07/29	0	0.00	3	26.50	26.60	-3	20,545	-0.01%
2021/07/28	0	0.00	0	26.55	26.50	0	20,655	0.00%
2021/07/27	11.1	26.50	3	26.50	26.50	8.1	21,197	0.04%
2021/07/26	8.4	26.55	0	0.00	26.50	8.4	21,430	0.04%
2021/07/22	5	26.38	0	0.00	26.45	5	21,421	0.02%
2021/07/21	0	0.00	4	26.33	26.35	-4	21,320	-0.02%
2021/07/20	3	26.40	16	26.42	26.40	-13	21,381	-0.06%
2021/07/19	3	26.33	0	0.00	26.40	3	21,433	0.01%
2021/07/15	1.6	26.32	0	0.00	26.35	1.6	21,674	0.01%
2021/07/14	1.1	26.21	13	26.25	26.30	-11.9	21,797	-0.05%
2021/07/13	0.4	26.25	6.2	26.25	26.25	-5.8	21,942	-0.03%
2021/07/12	0.1	26.30	0	0.00	26.25	0.1	22,083	0.00%
2021/07/09	3	26.10	1	26.10	26.20	2	22,478	0.01%
2021/07/08	0	0.00	1	26.15	26.20	-1	22,743	0.00%
2021/07/07	10	26.10	6	26.12	26.15	4	22,891	0.02%
2021/07/06	2	26.15	2.1	26.15	26.15	0	23,074	0.00%
2021/07/05	0.2	26.10	0	0.00	26.05	0.2	23,161	0.00%
2021/07/02	5.2	25.96	0	0.00	26.00	5.2	23,201	0.02%
2021/07/01	2	26.20	0	0.00	26.00	2	23,204	0.01%
2021/06/29	0	26.15	5	26.10	26.15	-5	23,187	-0.02%
2021/06/28	7	26.23	2	26.25	26.25	5	23,308	0.02%
2021/06/25	2.1	26.15	1	26.15	26.15	1.1	23,499	0.00%
2021/06/24	4	25.95	10	25.95	25.95	-6	23,579	-0.03%
2021/06/23	1.1	25.77	0	0.00	25.90	1.1	23,683	0.00%
2021/06/22	2.1	25.50	6	25.50	25.40	-3.9	23,735	-0.02%
2021/06/21	5.1	25.41	0	0.00	25.45	5.1	23,739	0.02%
2021/06/18	3.3	25.59	0	0.00	25.50	3.3	23,754	0.01%
2021/06/16	0.4	25.70	5	25.70	25.60	-4.6	23,962	-0.02%
2021/06/15	0.2	25.78	0	0.00	25.75	0.2	23,927	0.00%
2021/06/11	0	25.85	1	25.75	25.80	-1	24,103	0.00%
2021/06/10	0.2	25.86	6	25.75	25.85	-5.8	24,358	-0.02%
2021/06/09	0.1	25.85	0	0.00	25.70	0.1	24,614	0.00%
2021/06/08	2.5	25.77	2	25.80	25.95	0.5	24,734	0.00%
2021/06/07	10.1	25.80	21	25.90	25.90	-10.9	25,064	-0.04%
2021/06/04	6.1	25.87	1	25.90	25.95	5.1	25,575	0.02%
2021/06/03	0	0.00	4	25.98	25.95	-4	26,131	-0.02%
2021/06/02	0.1	26.00	11	25.99	26.00	-10.9	26,310	-0.04%
2021/06/01	0	0.00	2	25.60	25.90	-2	26,357	-0.01%
2021/05/31	12	25.53	0	0.00	25.55	12	26,612	0.05%
2021/05/28	9.2	25.37	0	0.00	25.40	9.2	26,718	0.03%
2021/05/27	4	25.34	3	25.38	25.30	1	26,841	0.00%
2021/05/25	1	25.40	5	25.50	25.40	-4	27,379	-0.01%
2021/05/24	1	25.30	1	25.25	25.25	0	27,482	0.00%
2021/05/21	1	25.30	0	0.00	25.45	1	27,796	0.00%
2021/05/20	1	25.25	0	0.00	25.25	1	27,902	0.00%
2021/05/19	5	25.51	0	0.00	25.40	5	27,954	0.02%
2021/05/18	0	0.00	15	25.50	25.60	-15	28,091	-0.05%
2021/05/17	16.1	24.86	3	25.00	24.95	13.1	28,481	0.05%
2021/05/14	0.4	25.60	0	0.00	25.55	0.4	27,862	0.00%
2021/05/13	9	25.31	2	25.33	25.35	7	27,860	0.03%
2021/05/12	10	25.30	4	25.90	25.40	6	27,438	0.02%
2021/05/11	4	26.60	2	26.60	26.25	2	26,033	0.01%
2021/05/10	1.1	26.71	0	0.00	26.80	1.1	25,839	0.00%
2021/05/07	3.8	26.64	2	26.60	26.65	1.8	26,540	0.01%
2021/05/06	1.1	26.56	4	26.50	26.60	-2.9	26,979	-0.01%
2021/05/05	21.1	26.29	2	26.30	26.30	19.1	27,096	0.07%
2021/05/04	8.2	26.19	13	26.11	26.25	-4.8	27,266	-0.02%
2021/05/03	2	26.75	7	26.69	26.60	-5	26,904	-0.02%
2021/04/29	0	26.90	1	26.85	26.95	-1	27,035	0.00%
2021/04/28	0.2	26.95	0	0.00	26.95	0.2	27,148	0.00%
2021/04/27	0	0.00	2.5	26.91	27.00	-2.5	27,701	-0.01%
2021/04/26	0	0.00	8	26.80	27.00	-8	27,763	-0.03%
2021/04/23	3	26.68	1.6	26.74	26.80	1.4	27,879	0.00%
2021/04/22	19.2	26.89	0	0.00	26.85	19.2	27,868	0.07%
2021/04/21	32	27.03	0	0.00	27.00	32	27,647	0.12%
2021/04/20	4	27.08	1	27.15	27.20	3	27,540	0.01%
2021/04/19	6.4	27.07	32	27.10	27.25	-25.6	27,496	-0.09%
2021/04/16	12	26.91	15	26.85	26.95	-3	27,294	-0.01%
2021/04/15	30.3	26.80	5	26.76	26.90	25.3	27,286	0.09%
2021/04/14	0.1	26.35	0	0.00	26.35	0.1	26,924	0.00%
2021/04/13	2.5	26.25	1	26.30	26.25	1.5	26,728	0.01%
2021/04/12	2.1	26.11	17.1	26.12	26.20	-15	26,557	-0.06%
2021/04/09	0	0.00	6	26.20	26.15	-6	26,466	-0.02%
2021/04/08	2	26.10	0.1	26.15	26.20	1.9	26,487	0.01%
2021/04/07	0.2	26.15	0	0.00	26.15	0.2	26,720	0.00%
2021/04/06	2.2	26.08	0	26.15	26.10	2.1	26,731	0.01%
2021/04/01	2.5	26.07	0	0.00	26.10	2.5	26,703	0.01%
2021/03/31	5	26.05	2	26.15	26.10	3	26,666	0.01%
2021/03/30	0	26.20	0	0.00	26.20	0	26,416	0.00%
2021/03/29	3.6	26.17	10	26.20	26.20	-6.4	26,210	-0.02%
2021/03/26	0	0.00	2	26.13	26.20	-2	26,057	-0.01%
2021/03/25	1	26.05	1	26.10	26.05	0	25,970	0.00%
2021/03/24	20.1	25.95	0	0.00	26.00	20.1	25,933	0.08%
2021/03/23	1	25.95	0	0.00	25.90	1	26,008	0.00%
2021/03/22	1	25.85	0	0.00	25.95	1	25,951	0.00%
2021/03/19	5	25.90	0	0.00	26.05	5	26,046	0.02%
2021/03/18	20.4	26.10	0	0.00	26.10	20.4	25,737	0.08%
2021/03/17	3	26.10	0	0.00	26.00	3	25,731	0.01%
2021/03/16	0	26.20	0.2	26.15	26.20	-0.2	25,656	0.00%
2021/03/15	4.6	26.04	2	26.10	26.10	2.6	25,622	0.01%
2021/03/12	1	25.95	5	25.78	25.95	-4	25,843	-0.02%
2021/03/11	12	25.98	4	25.95	25.90	8	25,925	0.03%
2021/03/10	14.1	25.91	5.2	25.92	26.00	9	25,775	0.03%
2021/03/09	3	25.50	2	25.55	25.70	1	25,339	0.00%
2021/03/08	1	25.10	0.6	25.30	25.15	0.4	25,064	0.00%
2021/03/05	0.1	25.20	0	0.00	25.05	0.1	25,058	0.00%
2021/03/04	1.4	25.06	1.2	25.22	25.10	0.2	25,593	0.00%
2021/03/03	0	25.35	5	25.30	25.25	-5	25,461	-0.02%
2021/03/02	1.2	25.22	0	0.00	25.15	1.2	25,283	0.00%
2021/02/26	13	25.30	2	25.50	25.25	11	25,295	0.04%
2021/02/25	0	0.00	5	25.55	25.75	-5	24,685	-0.02%
2021/02/24	0.1	25.40	5	25.35	25.35	-4.9	24,484	-0.02%
2021/02/22	5	24.87	10	25.00	24.85	-5	24,809	-0.02%
2021/02/19	0.5	24.99	0	0.00	24.90	0.5	25,091	0.00%
2021/02/18	10.4	24.95	5	24.91	24.90	5.4	25,108	0.02%
2021/02/17	0.8	24.81	11	24.65	24.70	-10.2	25,169	-0.04%
2021/02/05	3.5	24.06	19	24.05	24.10	-15.5	24,668	-0.06%
2021/02/04	6.5	24.02	0	0.00	24.00	6.5	24,738	0.03%
2021/02/03	25.3	24.01	0	0.00	23.95	25.3	25,528	0.10%
2021/02/02	0.1	24.15	0.5	24.20	24.10	-0.3	25,657	0.00%
2021/02/01	1.1	23.85	0.4	23.85	23.90	0.7	25,792	0.00%
2021/01/29	26.2	23.81	8	23.60	23.60	18.2	25,749	0.07%
2021/01/28	24.2	24.01	1	24.00	24.00	23.2	24,919	0.09%
2021/01/27	5	24.19	0	0.00	24.20	5	24,495	0.02%
2021/01/26	2	24.10	2.1	24.20	24.10	0	24,330	0.00%
2021/01/25	5	24.25	0	24.35	24.25	5	24,011	0.02%
2021/01/22	5	24.36	4	24.30	24.30	1	24,061	0.00%
2021/01/21	7.2	24.54	0	0.00	24.50	7.2	23,998	0.03%
2021/01/20	12	24.67	4.6	24.72	24.55	7.5	23,734	0.03%
2021/01/19	4	24.89	0	0.00	24.90	4	23,204	0.02%
2021/01/18	3.5	24.93	0	0.00	24.90	3.5	23,246	0.02%
2021/01/15	0.2	25.19	1	25.00	25.00	-0.8	23,093	0.00%
2021/01/14	0	25.25	0	0.00	25.20	0	23,056	0.00%
2021/01/13	0.4	25.30	2	25.30	25.30	-1.6	23,141	-0.01%
2021/01/12	7	25.33	1	25.30	25.30	6	23,295	0.03%
2021/01/11	5.2	25.41	5	25.40	25.50	0.2	23,462	0.00%
2021/01/08	6	25.11	1	25.25	25.50	5	23,573	0.02%
2021/01/07	2	25.23	0	0.00	25.20	2	23,465	0.01%
2021/01/06	2	25.15	1	25.20	25.20	1	23,392	0.00%
2021/01/05	1.1	25.27	0	0.00	25.30	1.1	23,250	0.00%
2021/01/04	0.2	25.49	4.3	25.36	25.35	-4.1	23,389	-0.02%
2020/12/31	2.1	25.48	10	25.55	25.55	-7.9	23,478	-0.03%
2020/12/30	1.7	25.25	6	25.26	25.70	-4.3	23,358	-0.02%
2020/12/29	1.4	25.00	1	24.95	25.00	0.4	23,076	0.00%
2020/12/28	4.2	24.95	0.2	25.00	24.95	4	23,218	0.02%
2020/12/25	1	25.10	2	25.00	25.00	-1	23,198	0.00%
2020/12/24	2.1	25.00	0	0.00	24.95	2.1	23,221	0.01%
2020/12/23	1	25.00	1	25.05	24.95	0	23,360	0.00%
2020/12/22	19	25.14	3	25.15	25.00	16	23,614	0.07%
2020/12/21	0.5	25.35	0.2	25.10	25.30	0.4	24,413	0.00%
2020/12/18	12.4	25.30	5.1	25.35	25.15	7.3	24,630	0.03%
2020/12/17	0	25.30	2	25.30	25.30	-2	25,044	-0.01%
2020/12/16	0.4	25.25	4	25.16	25.25	-3.6	25,276	-0.01%
2020/12/15	5.2	24.89	1	24.85	24.85	4.2	25,416	0.02%
2020/12/14	7.2	25.02	0	0.00	25.00	7.2	25,176	0.03%
2020/12/11	4.1	25.05	1	25.10	25.10	3.1	25,001	0.01%
2020/12/10	3.1	25.05	1	25.05	25.00	2.1	24,867	0.01%
2020/12/09	12	25.05	6	25.05	25.10	6	24,773	0.02%
2020/12/08	8	24.98	10	25.05	25.05	-2	24,550	-0.01%
2020/12/07	7.1	25.21	10	25.20	25.15	-2.9	24,111	-0.01%
2020/12/04	11	25.35	4.7	25.32	25.40	6.3	24,198	0.03%
2020/12/03	2.2	25.22	0	0.00	25.25	2.2	24,136	0.01%
2020/12/02	3.5	25.17	2	25.15	25.30	1.5	24,269	0.01%
2020/12/01	5	25.24	12	25.20	25.30	-7	24,275	-0.03%
2020/11/30	4.2	25.28	10.8	25.45	25.15	-6.6	24,224	-0.03%
2020/11/27	17	25.44	10	25.45	25.45	7	24,017	0.03%
2020/11/26	3	25.45	5.4	25.46	25.55	-2.4	24,056	-0.01%
2020/11/25	1	25.65	0	0.00	25.40	1	24,236	0.00%
2020/11/24	4	25.60	0	0.00	25.75	4	24,014	0.02%
2020/11/23	6	25.55	2	25.58	25.60	4	23,973	0.02%
2020/11/20	11.1	25.44	1	25.30	25.35	10.1	23,919	0.04%
2020/11/19	4.1	25.55	0	0.00	25.65	4.1	23,463	0.02%
2020/11/18	10.4	25.86	0	0.00	25.85	10.4	23,071	0.05%
2020/11/17	0.1	26.01	1	26.00	26.10	-0.9	22,736	0.00%
2020/11/16	3.5	26.11	10	26.24	26.15	-6.5	23,108	-0.03%
2020/11/13	7.4	25.99	0	0.00	26.10	7.4	23,188	0.03%
2020/11/12	18	26.16	1	26.50	26.15	17	23,264	0.07%
2020/11/11	37.2	26.33	8	26.41	26.50	29.2	23,204	0.13%
2020/11/10	0.1	25.80	1	25.80	25.80	-0.9	22,260	0.00%
2020/11/09	1.6	25.36	0	0.00	25.45	1.6	21,970	0.01%
2020/11/06	0.1	25.30	6	25.28	25.30	-5.9	21,709	-0.03%
2020/11/05	2.4	24.96	1	25.00	25.05	1.4	21,637	0.01%
2020/11/04	0	24.95	0	0.00	24.85	0	21,638	0.00%
2020/11/03	0.2	24.90	1	24.75	24.90	-0.8	21,556	0.00%
2020/11/02	0.7	24.59	0	0.00	24.60	0.7	21,661	0.00%
2020/10/30	6	24.30	1	24.25	24.30	5	21,827	0.02%
2020/10/29	8	24.44	0	0.00	24.35	8	21,638	0.04%
2020/10/28	1.4	24.69	0	0.00	24.70	1.4	21,705	0.01%
2020/10/27	1	24.75	0	0.00	24.75	1	21,812	0.00%
2020/10/26	0	25.00	0	0.00	24.95	0	22,009	0.00%
2020/10/23	0	0.00	1	24.75	24.75	-1	22,506	0.00%
2020/10/22	3	24.58	0	0.00	24.80	3	25,008	0.01%
2020/10/21	5	24.56	0	0.00	24.50	5	26,046	0.02%
2020/10/20	9.1	24.61	4	24.58	24.70	5.1	26,460	0.02%
2020/10/19	4.4	24.82	6	24.80	24.75	-1.6	26,540	-0.01%
2020/10/16	12	24.93	0	0.00	24.90	12	26,756	0.04%
2020/10/15	13.2	24.97	0	0.00	25.05	13.2	26,830	0.05%
2020/10/14	12	25.14	0	0.00	25.15	12	26,846	0.04%
2020/10/13	2	25.10	0	0.00	25.15	2	27,029	0.01%
2020/10/12	11	25.16	0	0.00	25.35	11	27,217	0.04%
2020/10/08	5	25.33	0.7	25.50	25.35	4.3	27,219	0.02%
2020/10/07	1	25.60	0	0.00	25.60	1	27,207	0.00%
2020/10/06	6.2	25.74	0	0.00	25.75	6.2	27,617	0.02%
2020/10/05	15.3	25.46	0	0.00	25.45	15.3	27,813	0.05%
2020/09/30	6	25.72	0	0.00	25.60	6	27,790	0.02%
2020/09/29	4.4	25.77	0	0.00	25.80	4.4	27,958	0.02%
2020/09/28	2.6	25.83	2	25.65	25.90	0.6	28,192	0.00%
2020/09/25	2	25.28	0	0.00	25.30	2	28,384	0.01%
2020/09/24	18	24.96	7	24.89	24.90	11	28,287	0.04%
2020/09/23	2	25.55	4.6	25.56	25.55	-2.6	27,546	-0.01%
2020/09/22	8.6	25.63	55.7	25.76	25.60	-47.2	27,331	-0.17%
2020/09/21	13	26.12	10	26.20	26.05	3	27,043	0.01%
2020/09/18	1.4	26.51	0	0.00	26.40	1.4	26,918	0.01%
2020/09/17	6	26.50	0	0.00	26.60	6	26,755	0.02%
2020/09/16	1	26.65	0	0.00	26.70	1	26,831	0.00%
2020/09/15	0.1	26.65	0	0.00	26.60	0.1	26,935	0.00%
2020/09/14	0.7	26.70	1	26.60	26.60	-0.3	27,256	0.00%
2020/09/11	0	26.75	0	0.00	26.70	0	27,304	0.00%
2020/09/10	0.1	26.75	0	0.00	26.70	0.1	27,557	0.00%
2020/09/09	5	26.37	0	0.00	26.60	5	27,873	0.02%
2020/09/08	1	26.60	0.1	26.70	26.60	1	27,947	0.00%
2020/09/07	4.1	26.61	0	0.00	26.70	4.1	28,718	0.01%
2020/09/04	4	26.68	0.3	26.80	26.65	3.7	29,062	0.01%
2020/09/03	1.2	26.87	1	26.75	26.85	0.2	29,103	0.00%
2020/09/02	11.1	26.82	0	0.00	26.90	11.1	29,261	0.04%
2020/09/01	1	27.05	1	27.20	27.20	0	29,059	0.00%
2020/08/31	0.4	27.25	3.5	27.15	27.20	-3.1	29,157	-0.01%
2020/08/28	0.7	27.30	0.1	27.30	27.20	0.6	29,474	0.00%
2020/08/27	2.5	27.20	0	0.00	27.20	2.5	29,939	0.01%
2020/08/26	0.4	27.35	0	0.00	27.35	0.4	30,396	0.00%
2020/08/24	4	27.24	0	0.00	27.05	4	31,756	0.01%
2020/08/21	1	27.10	0	0.00	27.40	1	32,195	0.00%
2020/08/20	7	27.28	0	0.00	27.05	7	32,276	0.02%
2020/08/19	3	27.72	11	27.80	27.55	-8	32,031	-0.02%
2020/08/18	1.6	27.31	3	27.25	27.50	-1.4	31,835	0.00%
2020/08/17	0	0.00	10	26.95	27.10	-10	32,140	-0.03%
2020/08/14	34.3	26.90	0	0.00	26.95	34.3	32,209	0.11%
2020/08/13	4	26.95	0	0.00	27.00	4	32,374	0.01%
2020/08/12	6	26.83	0	0.00	26.85	6	32,598	0.02%
2020/08/10	2.1	26.89	1.7	26.98	26.85	0.4	32,858	0.00%
2020/08/07	3	27.00	17	26.95	26.90	-14	32,913	-0.04%
2020/08/06	1.1	26.92	0	0.00	27.00	1.1	33,007	0.00%
2020/08/05	13	26.98	0	0.00	26.90	13	33,092	0.04%
2020/08/04	1.1	26.97	1	27.00	27.10	0.1	33,189	0.00%
2020/08/03	10.8	26.90	1	26.85	26.80	9.8	33,177	0.03%
2020/07/31	0	27.30	0	0.00	27.10	0	32,897	0.00%
2020/07/30	4.2	27.11	1	27.35	27.25	3.2	32,868	0.01%
2020/07/29	8	27.45	4	27.34	27.20	4	32,705	0.01%
2020/07/28	55.1	26.65	4	26.81	26.95	51.1	32,413	0.16%
2020/07/27	16.3	28.94	17	28.91	28.95	-0.7	30,383	0.00%
2020/07/24	15	28.95	25	28.95	28.95	-10	29,551	-0.03%
2020/07/23	15	29.09	14	29.10	29.10	1	29,042	0.00%
2020/07/22	29.8	29.08	11	29.12	29.20	18.8	28,988	0.06%
2020/07/21	1	29.25	0	0.00	29.25	1	28,612	0.00%
2020/07/17	0	0.00	2	29.25	29.15	-2	28,770	-0.01%
2020/07/16	0	0.00	5	28.95	28.95	-5	29,162	-0.02%
2020/07/14	6	28.81	0	0.00	28.80	6	29,484	0.02%
2020/07/13	1	28.50	14	28.77	28.80	-13	29,705	-0.04%
2020/07/10	2.1	28.23	0	0.00	28.30	2.1	29,897	0.01%
2020/07/09	1	28.55	7	28.36	28.30	-6	30,300	-0.02%
2020/07/08	0	0.00	3	28.45	28.45	-3	30,544	-0.01%
2020/07/07	1	28.45	13	28.31	28.30	-12	30,728	-0.04%
2020/07/06	2.1	28.30	5	28.32	28.40	-2.9	31,080	-0.01%
2020/07/03	3.4	28.06	2	28.10	28.10	1.4	31,273	0.00%
2020/07/02	1.1	27.96	2	28.00	28.05	-0.9	31,621	0.00%
2020/07/01	0.5	28.05	0	0.00	28.00	0.5	32,269	0.00%
2020/06/30	0.2	27.90	0	0.00	27.80	0.2	32,596	0.00%
2020/06/29	3.5	27.76	2	27.75	27.80	1.5	32,870	0.00%
2020/06/24	1	27.95	1	28.00	27.95	0	33,276	0.00%
2020/06/23	0	0.00	11.7	27.86	27.95	-11.7	34,143	-0.03%
2020/06/22	2	27.75	0	0.00	27.80	2	34,936	0.01%
2020/06/18	1	28.00	0	0.00	28.00	1	37,548	0.00%
2020/06/17	2	27.98	2	27.90	28.05	0	38,448	0.00%
2020/06/16	0	0.00	5	28.10	28.05	-5	41,134	-0.01%
2020/06/15	2	27.68	0	0.00	27.50	2	44,287	0.00%
2020/06/12	9	27.58	4	27.50	27.65	5	46,443	0.01%
2020/06/11	1	28.10	2	28.40	28.00	-1	48,087	0.00%
2020/06/10	26.1	28.23	1	28.25	28.35	25.1	48,827	0.05%
2020/06/09	1	28.10	1.9	28.17	28.20	-0.9	50,493	0.00%
2020/06/08	1.2	28.11	0	0.00	28.10	1.2	52,153	0.00%
2020/06/05	1	27.90	0	0.00	28.00	1	52,394	0.00%
2020/06/04	14	27.95	0	0.00	28.10	14	52,914	0.03%
2020/06/03	3.2	28.08	4	28.03	28.20	-0.8	53,442	0.00%
2020/06/02	21.2	27.26	13	27.45	27.55	8.2	53,144	0.02%
2020/06/01	20.8	26.86	3	26.97	27.05	17.8	52,883	0.03%
2020/05/29	7	26.72	10	26.85	26.65	-3	52,809	-0.01%
2020/05/28	2	26.83	5	26.90	26.80	-3	51,720	-0.01%
2020/05/27	2.3	27.01	0	0.00	26.95	2.3	51,943	0.00%
2020/05/26	1	26.90	11	26.95	26.90	-10	52,311	-0.02%
2020/05/25	3.1	26.81	1	26.80	26.85	2.1	52,400	0.00%
2020/05/22	12	26.85	0	0.00	26.75	12	52,542	0.02%
2020/05/21	2	27.03	3	27.03	27.00	-1	52,286	0.00%
2020/05/20	2	26.98	0.9	27.10	27.00	1.1	52,172	0.00%
2020/05/19	3	26.97	20	27.00	26.90	-17	52,337	-0.03%
2020/05/18	0	0.00	21	26.85	26.80	-21	52,591	-0.04%
2020/05/15	1	26.95	0	0.00	26.95	1	52,388	0.00%
2020/05/14	8	26.98	2	26.90	26.90	6	52,322	0.01%
2020/05/13	2	27.10	1	27.00	27.15	1	52,245	0.00%
2020/05/12	0	26.95	0	0.00	26.85	0	52,304	0.00%
2020/05/11	10.1	27.05	0	0.00	27.05	10.1	52,086	0.02%
2020/05/08	4.1	26.86	0	0.00	26.85	4.1	51,777	0.01%
2020/05/07	0	26.95	0	0.00	26.80	0	51,779	0.00%
2020/05/06	0.1	26.95	1	26.85	26.85	-0.9	51,838	0.00%
2020/05/05	3.1	27.02	0	0.00	26.85	3.1	51,890	0.01%
2020/05/04	2.2	26.63	2	26.73	26.80	0.2	52,065	0.00%
2020/04/30	2.3	27.15	41	27.20	27.30	-38.7	51,954	-0.07%
2020/04/29	1.4	26.69	2	26.80	26.75	-0.6	51,951	0.00%
2020/04/28	2.4	26.49	1	26.25	26.40	1.4	52,197	0.00%
2020/04/27	10.2	25.91	2	26.13	26.20	8.2	53,523	0.02%
2020/04/24	40	25.70	0	0.00	25.70	40	53,499	0.07%
2020/04/22	9	25.32	5	25.40	25.35	4	53,322	0.01%
2020/04/21	4	25.68	41	25.78	25.60	-37	53,060	-0.07%
2020/04/20	7	26.11	0	0.00	26.20	7	52,741	0.01%
2020/04/17	23	26.62	2	26.48	26.30	21	52,728	0.04%
2020/04/16	6.3	26.39	4	26.40	26.40	2.3	52,423	0.00%
2020/04/15	6	26.58	4	26.50	26.65	2	52,003	0.00%
2020/04/14	6	25.93	5	26.17	26.05	1	51,453	0.00%
2020/04/13	4	25.50	8	25.62	25.50	-4	50,789	-0.01%
2020/04/10	1.2	25.66	26	25.77	25.85	-24.8	50,395	-0.05%
2020/04/09	2	25.60	13	25.44	25.50	-11	50,027	-0.02%
2020/04/08	21.3	24.81	43.8	24.81	25.00	-22.5	49,387	-0.05%
2020/04/07	5	24.46	5	24.45	24.60	0	48,829	0.00%
2020/04/06	3.3	24.08	1	24.25	24.25	2.3	48,303	0.00%
2020/04/01	3.2	24.24	6	24.40	24.25	-2.8	47,488	-0.01%
2020/03/31	6	24.40	4	24.40	24.25	2	47,045	0.00%
2020/03/30	25.5	23.81	23	23.71	24.10	2.5	46,440	0.01%
2020/03/27	29	24.47	32	24.35	24.20	-3	45,793	-0.01%
2020/03/26	17	24.05	2	24.30	24.10	15	44,854	0.03%
2020/03/25	25.4	24.20	30	24.02	24.20	-4.6	44,137	-0.01%
2020/03/24	44	22.86	31	22.77	22.55	13	42,342	0.03%
2020/03/23	15	20.75	27	21.39	21.20	-12	41,251	-0.03%
2020/03/20	28	21.03	5	21.37	22.00	23	40,385	0.06%
2020/03/19	26	20.06	29	20.19	20.00	-3	37,521	-0.01%
2020/03/18	41.4	22.57	4	22.48	22.20	37.4	34,172	0.11%
2020/03/17	20	23.80	10.1	23.75	23.55	9.9	31,722	0.03%
2020/03/16	53	25.57	28.2	25.96	25.20	24.8	29,142	0.09%
2020/03/13	40.1	25.73	42.1	25.14	26.50	-2	27,814	-0.01%
2020/03/12	38.5	27.13	7	27.51	27.05	31.5	25,814	0.12%
2020/03/11	1.5	27.85	6	27.93	27.80	-4.5	23,779	-0.02%
2020/03/10	9.3	27.78	1	28.10	28.00	8.3	23,290	0.04%
2020/03/09	29.1	28.37	0	0.00	28.15	29.1	22,550	0.13%
2020/03/06	14.1	29.05	0	0.00	29.10	14.1	21,517	0.07%
2020/03/05	100.2	29.17	3.4	29.41	29.50	96.8	21,338	0.45%
2020/03/04	3.3	28.74	0	0.00	29.00	3.3	21,176	0.02%
2020/03/03	6.6	28.93	0	0.00	28.80	6.6	20,984	0.03%
2020/03/02	7.3	28.54	0	0.00	28.65	7.3	20,932	0.03%
2020/02/27	10.7	29.06	3	29.20	29.05	7.7	20,703	0.04%
2020/02/26	2	29.30	1	29.40	29.30	1	20,238	0.00%
2020/02/25	5.1	29.37	0	0.00	29.55	5.1	19,898	0.03%
2020/02/24	2	29.65	148.1	29.65	29.50	-146.1	19,823	-0.74%	大賣/鉅額交易
2020/02/20	0	0.00	1	30.05	30.00	-1	19,522	-0.01%
2020/02/19	77.2	29.31	2	29.75	29.85	75.2	19,144	0.39%
2020/02/18	77.1	29.05	0	0.00	29.10	77.1	18,671	0.41%
2020/02/17	1	28.75	0	0.00	29.00	1	18,647	0.01%
2020/02/13	0	0.00	1.1	29.00	29.00	-1.1	18,620	-0.01%
2020/02/12	1	28.80	20	28.80	28.75	-19	18,683	-0.10%
2020/02/11	0.1	28.85	0	0.00	28.75	0.1	18,687	0.00%
2020/02/10	0.3	28.80	0	0.00	28.70	0.3	18,861	0.00%
2020/02/07	3	28.75	11	28.87	28.70	-8	18,737	-0.04%
2020/02/06	4.1	29.00	0	0.00	29.10	4.1	18,665	0.02%
2020/02/05	5	28.60	31	28.64	28.85	-26	18,499	-0.14%
2020/02/04	0	28.75	11	28.59	28.65	-11	18,357	-0.06%
2020/02/03	21.4	27.87	23	28.04	28.05	-1.6	18,545	-0.01%
2020/01/31	4	28.34	1	28.05	28.10	3	18,420	0.02%
2020/01/30	44.3	28.43	13	28.43	28.10	31.3	17,785	0.18%
2020/01/20	41	29.25	22	29.30	29.30	19	16,237	0.12%
2020/01/17	0.1	29.00	0.1	29.00	29.00	0.1	15,991	0.00%
2020/01/16	0.1	28.85	4	28.68	28.85	-3.9	15,868	-0.02%
2020/01/15	6	28.68	0	0.00	28.60	6	15,794	0.04%
2020/01/14	17	28.77	0	0.00	28.65	17	15,721	0.11%
2020/01/13	0	28.55	1	28.50	28.55	-1	15,440	-0.01%
2020/01/10	0.2	28.10	2	28.10	28.10	-1.8	15,239	-0.01%
2020/01/07	0	27.85	0	0.00	27.80	0	15,216	0.00%
2020/01/06	0.2	27.90	6	27.80	27.80	-5.8	15,294	-0.04%
2020/01/03	0	0.00	6	27.96	28.00	-6	15,410	-0.04%
2020/01/02	2.1	27.88	0	0.00	27.95	2.1	15,482	0.01%
2019/12/31	0	27.95	0	0.00	27.90	0	15,445	0.00%
2019/12/30	1.6	27.94	0	0.00	28.00	1.6	15,516	0.01%
2019/12/27	0.4	27.95	11	27.88	27.95	-10.6	15,529	-0.07%
2019/12/26	3	27.85	16	27.90	27.85	-13	15,592	-0.08%
2019/12/25	0.1	27.95	0	0.00	27.90	0.1	15,758	0.00%
2019/12/24	1	27.90	2	27.85	27.90	-1	15,911	-0.01%
2019/12/23	0	27.90	0	0.00	27.90	0	15,950	0.00%
2019/12/20	0	27.80	0.3	27.80	27.75	-0.2	15,979	0.00%
2019/12/18	0	27.85	0	0.00	27.85	0	15,907	0.00%
2019/12/17	3.1	27.61	0	0.00	27.75	3.1	16,078	0.02%
2019/12/16	8	27.62	0	0.00	27.60	8	16,049	0.05%
2019/12/13	2.2	27.50	0	0.00	27.55	2.2	16,073	0.01%
2019/12/12	7	27.40	1	27.45	27.40	6	16,057	0.04%
2019/12/11	1	27.30	0	0.00	27.30	1	16,098	0.01%
2019/12/10	1.2	27.19	0	0.00	27.30	1.2	16,264	0.01%
2019/12/09	1.2	27.18	0	0.00	27.25	1.2	16,537	0.01%
2019/12/06	0.1	27.25	0	0.00	27.15	0.1	17,030	0.00%
2019/12/04	2	27.10	0	0.00	27.25	2	17,203	0.01%
2019/12/03	3.1	27.35	0	0.00	27.35	3.1	17,190	0.02%
2019/12/02	5.7	27.12	0	0.00	27.25	5.7	17,201	0.03%
2019/11/29	2	27.05	0	0.00	27.05	2	17,281	0.01%
2019/11/27	2.3	27.22	0	0.00	27.30	2.3	17,356	0.01%
2019/11/26	0	27.30	22.4	27.35	27.20	-22.4	17,278	-0.13%
2019/11/25	0.1	27.30	0	0.00	27.15	0.1	16,797	0.00%
2019/11/22	1	27.30	0	0.00	27.30	1	16,888	0.01%
2019/11/21	6	27.21	0	0.00	27.35	6	16,943	0.04%
2019/11/20	11	27.49	0	0.00	27.55	11	16,831	0.07%
2019/11/19	15.1	27.55	0	0.00	27.65	15.1	16,890	0.09%
2019/11/18	10	27.40	0	0.00	27.50	10	16,975	0.06%
2019/11/15	5	27.30	1.4	27.35	27.25	3.6	17,072	0.02%
2019/11/14	0	0.00	0	27.15	27.05	0	17,235	0.00%
2019/11/13	2	27.20	0	0.00	27.15	2	17,353	0.01%
2019/11/12	1	27.25	0	0.00	27.25	1	17,339	0.01%
2019/11/11	1.4	27.33	5	27.30	27.30	-3.6	17,327	-0.02%
2019/11/08	1	27.75	0	0.00	27.60	1	17,195	0.01%
2019/11/07	6	27.61	0.3	27.65	27.60	5.7	17,273	0.03%
2019/11/06	0	0.00	1	27.75	27.95	-1	17,197	-0.01%
2019/11/05	0	27.90	0	0.00	27.90	0	17,289	0.00%
2019/11/04	1.1	27.65	0	0.00	27.75	1.1	17,563	0.01%
2019/11/01	2.1	27.26	0	0.00	27.50	2.1	17,925	0.01%
2019/10/31	1	27.70	10.1	27.75	27.55	-9.1	18,214	-0.05%
2019/10/30	0.2	27.40	16	27.00	27.40	-15.8	18,214	-0.09%
2019/10/29	0.4	26.90	33	26.85	26.90	-32.6	18,010	-0.18%
2019/10/28	0.4	26.80	0	0.00	26.80	0.4	18,203	0.00%
2019/10/25	0.1	26.70	0	0.00	26.70	0.1	18,649	0.00%
2019/10/23	3	26.50	0	0.00	26.35	3	20,671	0.01%
2019/10/22	0.4	26.55	1	26.45	26.55	-0.6	21,359	0.00%
2019/10/18	5.1	26.30	0	0.00	26.40	5.1	22,047	0.02%
2019/10/17	0	0.00	0.1	26.45	26.35	-0.1	22,112	0.00%
2019/10/16	0	0.00	5	26.41	26.40	-5	22,101	-0.02%
2019/10/15	0.2	26.50	0	0.00	26.40	0.2	22,027	0.00%
2019/10/14	7.2	26.31	0	0.00	26.30	7.2	22,065	0.03%
2019/10/09	2.2	26.30	0	0.00	26.25	2.2	22,129	0.01%
2019/10/08	5	26.45	0	0.00	26.30	5	22,168	0.02%
2019/10/04	1	26.20	0	0.00	26.15	1	22,638	0.00%
2019/10/03	0.1	26.35	1.1	26.30	26.20	-1	22,613	0.00%
2019/10/02	1	26.40	0	0.00	26.40	1	22,580	0.00%
2019/10/01	0.7	26.55	0	0.00	26.50	0.7	22,573	0.00%
2019/09/27	12	26.28	0	0.00	26.25	12	22,506	0.05%
2019/09/25	1.1	26.61	0	0.00	26.55	1.1	22,583	0.01%
2019/09/24	2.2	26.57	5.3	26.70	26.75	-3.1	22,930	-0.01%
2019/09/19	1	26.45	0	0.00	26.60	1	22,928	0.00%
2019/09/17	0.1	26.40	0	0.00	26.35	0.1	22,955	0.00%
2019/09/16	0.2	26.45	0	0.00	26.35	0.2	23,115	0.00%
2019/09/11	1.1	26.50	0	0.00	26.55	1.1	23,404	0.00%
2019/09/10	0.1	26.50	0	0.00	26.50	0.1	23,314	0.00%
2019/09/09	5.3	25.95	0	0.00	25.95	5.3	23,108	0.02%
2019/09/05	1	25.30	0	0.00	25.35	1	23,710	0.00%
2019/09/04	1	25.35	0	0.00	25.30	1	25,069	0.00%
2019/09/03	3.1	25.63	20	25.75	25.50	-16.9	26,001	-0.07%
2019/09/02	0.1	25.50	10	25.50	25.40	-9.9	26,062	-0.04%
2019/08/30	0.3	25.25	0	0.00	25.25	0.3	26,219	0.00%
2019/08/29	0.4	25.05	0	0.00	24.95	0.4	26,212	0.00%
2019/08/27	0	25.00	0	0.00	24.90	0	26,610	0.00%
2019/08/26	1.2	24.69	4	24.80	24.75	-2.8	26,731	-0.01%
2019/08/23	3.1	25.00	2	24.88	24.95	1.1	27,028	0.00%
2019/08/22	15	24.97	0	0.00	24.85	15	27,080	0.06%
2019/08/21	1	25.15	0	0.00	25.00	1	27,472	0.00%
2019/08/20	0.1	25.40	0	0.00	25.25	0.1	27,503	0.00%
2019/08/19	0.1	25.55	5	25.50	25.40	-4.9	27,585	-0.02%
2019/08/16	5.2	24.82	0	0.00	25.10	5.2	27,509	0.02%
2019/08/15	6	24.81	0	0.00	24.95	6	27,574	0.02%
2019/08/14	0	0.00	5	25.30	25.05	-5	28,148	-0.02%
2019/08/13	10.3	25.00	5	25.00	24.95	5.3	28,151	0.02%
2019/08/12	0	0.00	0.6	25.45	25.15	-0.6	28,133	0.00%
2019/08/07	18	24.99	0	0.00	24.95	18	28,051	0.06%
2019/08/06	5	24.35	3	24.40	25.00	2	28,144	0.01%
2019/08/05	25.1	25.04	20	25.15	25.00	5.1	27,843	0.02%
2019/08/02	2	25.23	0	0.00	25.25	2	27,540	0.01%
2019/08/01	5	25.70	0	0.00	25.60	5	27,284	0.02%
2019/07/31	26	25.96	3	25.88	26.00	23	26,895	0.09%
2019/07/30	8	25.75	0	0.00	25.65	8	26,736	0.03%
2019/07/29	23	25.85	2	25.90	25.85	21	26,960	0.08%
2019/07/26	10.2	26.19	1	26.20	26.15	9.2	26,721	0.03%
2019/07/25	4	26.46	6.1	26.54	26.30	-2.1	26,367	-0.01%
2019/07/24	4	28.14	8	28.20	28.10	-4	24,865	-0.02%
2019/07/23	3.1	28.02	208	28.00	28.10	-204.9	24,492	-0.84%	大賣/鉅額交易
2019/07/22	0.1	27.95	1	27.90	27.95	-0.9	24,260	0.00%
2019/07/19	2	27.30	13.5	27.40	27.50	-11.5	23,851	-0.05%
2019/07/18	1.1	27.20	0	0.00	27.20	1.1	23,830	0.00%
2019/07/17	3	27.15	2	27.30	27.15	1	23,844	0.00%
2019/07/15	0.3	27.50	1	27.25	27.50	-0.7	23,605	0.00%
2019/07/12	1.3	27.23	0	0.00	27.35	1.3	23,437	0.01%
2019/07/11	166.1	27.05	1	27.10	27.20	165	23,233	0.71%	大買/鉅額交易
2019/07/10	2.4	26.42	0	0.00	26.50	2.4	22,762	0.01%
2019/07/04	19	26.40	0	0.00	26.40	19	23,236	0.08%
2019/07/03	1.1	25.87	0	0.00	26.10	1.1	23,491	0.00%
2019/07/01	1.1	25.86	0	0.00	26.00	1.1	23,789	0.00%
2019/06/28	3	26.05	0	0.00	26.00	3	23,488	0.01%
2019/06/27	6	26.30	0	0.00	26.35	6	23,380	0.03%
2019/06/24	8.1	26.45	0	0.00	26.50	8.1	23,674	0.03%
2019/06/21	1	26.25	0	0.00	26.25	1	23,732	0.00%
2019/06/19	21.1	26.10	2	26.30	26.35	19.1	23,701	0.08%
2019/06/18	1.2	26.00	0	0.00	25.95	1.2	23,540	0.01%
2019/06/14	1.1	25.99	1	25.85	25.90	0.1	23,776	0.00%
2019/06/13	4	25.54	0	0.00	25.55	4	24,075	0.02%
2019/06/12	26.1	25.59	0	0.00	25.80	26.1	23,782	0.11%
2019/06/11	22	26.61	0	0.00	26.55	22	22,365	0.10%
2019/06/10	5.1	27.30	0.3	27.35	27.30	4.8	21,359	0.02%
2019/06/06	1	27.26	11	27.32	27.40	-10	21,216	-0.05%
2019/06/05	0.1	27.35	2	27.40	27.25	-1.9	21,017	-0.01%
2019/06/04	1	27.10	4	27.15	27.40	-3	20,989	-0.01%
2019/06/03	3.1	27.12	0	0.00	27.20	3.1	21,008	0.01%
2019/05/31	2.2	27.47	5	27.45	27.40	-2.8	20,625	-0.01%
2019/05/30	1	27.00	8	27.04	27.20	-7	20,292	-0.03%
2019/05/29	3	26.60	1	26.60	26.60	2	20,092	0.01%
2019/05/28	0.1	26.65	2	26.58	26.65	-1.9	20,048	-0.01%
2019/05/23	1.1	25.86	1	25.85	25.95	0.1	19,414	0.00%
2019/05/22	0.2	26.05	4.6	25.93	26.05	-4.4	19,294	-0.02%
2019/05/21	2.5	26.18	0	0.00	26.20	2.5	19,193	0.01%
2019/05/20	0.1	25.50	0.2	25.50	25.50	-0.1	18,601	0.00%
2019/05/17	0.1	25.20	6.4	25.20	25.15	-6.3	18,585	-0.03%
2019/05/16	1	25.20	10	25.15	25.10	-9	18,606	-0.05%
2019/05/15	0.2	25.25	0	0.00	25.15	0.2	18,588	0.00%
2019/05/14	0	0.00	10	25.00	25.00	-10	18,916	-0.05%
2019/05/13	0.1	25.25	36	25.05	25.20	-35.9	18,807	-0.19%
2019/05/10	0.1	25.10	0	0.00	25.00	0.1	18,849	0.00%
2019/05/09	2.5	25.17	1	25.05	25.00	1.5	18,933	0.01%
2019/05/08	1	25.10	1	25.10	25.10	0	18,851	0.00%
2019/05/07	7	25.18	0	0.00	25.15	7	18,793	0.04%
2019/05/06	5	24.95	1	24.75	25.00	4	18,814	0.02%
2019/05/03	3.1	25.37	1	25.30	25.30	2.1	18,468	0.01%
2019/05/02	6	25.45	11	25.54	25.50	-5	18,253	-0.03%
2019/04/30	2	25.35	1	25.35	25.35	1	18,221	0.01%
2019/04/29	5.1	25.58	0	0.00	25.40	5.1	18,211	0.03%
2019/04/26	0	0.00	5	24.50	24.75	-5	17,998	-0.03%
2019/04/25	0	0.00	0.4	24.30	24.25	-0.4	17,956	0.00%
2019/04/24	1	24.30	0	0.00	24.25	1	17,982	0.01%
2019/04/23	1.1	24.20	0	0.00	24.25	1.1	17,987	0.01%
2019/04/22	0.5	24.20	0	0.00	24.20	0.5	17,908	0.00%
2019/04/19	0.7	24.10	2	24.00	24.10	-1.3	18,069	-0.01%
2019/04/18	1.1	23.91	0.2	24.00	24.00	1	18,171	0.01%
2019/04/16	0	0.00	20	24.00	23.90	-20	18,657	-0.11%
2019/04/15	10.3	23.76	0	0.00	24.00	10.3	18,807	0.05%
2019/04/12	1	23.75	0	0.00	23.85	1	18,693	0.01%
2019/04/11	5.1	23.85	0	0.00	23.90	5.1	18,397	0.03%
2019/04/10	0	24.00	0	0.00	24.00	0	18,284	0.00%
2019/04/09	1.6	23.97	0	0.00	24.00	1.6	18,336	0.01%
2019/04/08	1	24.00	0	0.00	23.95	1	18,029	0.01%
2019/04/03	0.1	24.00	0	0.00	24.00	0.1	17,704	0.00%
2019/03/29	0	23.75	0	0.00	23.75	0	17,047	0.00%
2019/03/28	0.1	23.60	1	23.50	23.60	-0.9	16,965	-0.01%
2019/03/26	0	23.55	0.2	23.55	23.55	-0.2	16,543	0.00%
2019/03/25	1.1	23.41	7	23.50	23.45	-5.9	16,759	-0.04%
2019/03/22	11	23.44	1	23.50	23.60	10	16,503	0.06%
2019/03/21	0.6	23.35	0	0.00	23.35	0.6	16,257	0.00%
2019/03/20	0	23.35	0	0.00	23.30	0	16,136	0.00%
2019/03/19	0.4	23.30	20	23.26	23.30	-19.6	15,773	-0.12%
2019/03/18	5.5	23.05	15	23.08	23.10	-9.5	15,502	-0.06%
2019/03/15	25.2	22.50	0	0.00	22.50	25.2	14,950	0.17%
2019/03/14	21	22.38	0	0.00	22.35	21	14,889	0.14%
2019/03/13	10	22.40	1	22.30	22.40	9	15,168	0.06%
2019/03/12	6.1	22.33	0	0.00	22.40	6.1	15,255	0.04%
2019/03/11	0.8	22.25	2	22.15	22.10	-1.2	15,236	-0.01%
2019/03/05	0.1	22.20	0	0.00	22.15	0.1	15,649	0.00%
2019/03/04	20.1	22.10	10	22.10	22.15	10.1	15,772	0.06%
2019/02/26	3.5	22.00	3	22.05	22.00	0.5	15,641	0.00%
2019/02/25	0.1	22.00	0	0.00	22.00	0.1	15,615	0.00%
2019/02/21	0.1	21.85	0	0.00	21.80	0.1	15,713	0.00%
2019/02/18	0.4	21.80	0	0.00	21.70	0.4	15,793	0.00%
2019/02/14	0.2	21.90	4	21.85	21.80	-3.8	15,741	-0.02%
2019/02/13	0.1	21.95	0	0.00	21.90	0.1	15,671	0.00%
2019/02/12	0	21.65	0.2	21.65	21.60	-0.2	15,307	0.00%
2019/02/11	0.6	21.55	0.2	21.55	21.45	0.4	15,363	0.00%
2019/01/30	6	21.39	3	21.32	21.35	3	15,373	0.02%
2019/01/25	3	21.15	20	21.20	21.20	-17	15,427	-0.11%
2019/01/23	2.1	21.10	2	21.15	21.15	0.1	15,689	0.00%
2019/01/22	10	21.33	3.5	21.32	21.35	6.5	15,855	0.04%
2019/01/21	0.6	21.40	2	21.40	21.40	-1.4	16,139	-0.01%
2019/01/18	0.7	21.20	2	21.20	21.20	-1.3	16,342	-0.01%
2019/01/17	0.1	21.00	0	0.00	20.95	0.1	16,698	0.00%
2019/01/16	0	21.05	0	0.00	21.00	0	17,012	0.00%
2019/01/15	0.2	21.10	0	0.00	21.10	0.2	17,393	0.00%
2019/01/14	0	21.00	0	0.00	21.00	0	17,507	0.00%
2019/01/11	0.3	21.00	0	0.00	21.00	0.3	17,687	0.00%
2019/01/10	0.2	20.95	0	0.00	20.90	0.2	17,599	0.00%
2019/01/09	0.4	20.70	6	20.75	20.70	-5.6	17,810	-0.03%
2019/01/07	5	20.30	10	20.30	20.30	-5	18,123	-0.03%
2019/01/04	2	20.05	0	0.00	20.20	2	18,456	0.01%
2019/01/03	0.1	20.20	0	0.00	20.10	0.1	19,529	0.00%
2019/01/02	0	0.00	1	20.30	20.10	-1	19,757	-0.01%
2018/12/28	20	20.10	2	20.10	20.10	18	19,901	0.09%
2018/12/26	0.7	20.10	0	0.00	20.00	0.7	20,202	0.00%
2018/12/25	2	20.05	0	0.00	20.05	2	20,285	0.01%
2018/12/24	1	20.00	0	0.00	20.20	1	20,467	0.00%
2018/12/21	2	20.05	7	20.05	20.00	-5	20,553	-0.02%
2018/12/20	1	20.05	1	20.20	20.05	0	20,632	0.00%
2018/12/19	1.1	20.11	0	0.00	20.20	1.1	20,630	0.01%
2018/12/18	15.1	20.14	1	20.30	20.05	14.1	20,689	0.07%
2018/12/17	2	20.40	0	0.00	20.40	2	20,559	0.01%
2018/12/14	0	0.00	1	20.55	20.50	-1	20,668	0.00%
2018/12/13	0	0.00	9	20.60	20.60	-9	20,707	-0.04%
2018/12/12	0	20.55	0	0.00	20.45	0	20,676	0.00%
2018/12/11	1.2	20.19	0	0.00	20.20	1.2	20,699	0.01%
2018/12/10	3.2	20.29	0	0.00	20.20	3.2	20,823	0.02%
2018/12/07	2	20.38	0	0.00	20.35	2	20,881	0.01%
2018/12/06	3	20.50	0	0.00	20.45	3	20,842	0.01%
2018/12/05	3	20.65	1	20.65	20.65	2	20,622	0.01%
2018/12/04	0.3	21.00	0	0.00	20.90	0.3	20,671	0.00%
2018/12/03	1.1	20.95	5	20.92	21.00	-3.9	21,048	-0.02%
2018/11/30	2	20.80	0	0.00	20.80	2	21,058	0.01%
2018/11/28	0	0.00	0.1	20.85	20.75	-0.1	20,813	0.00%
2018/11/27	1	20.65	0	0.00	20.70	1	20,751	0.00%
2018/11/26	0	20.90	1	21.00	20.75	-1	20,769	0.00%
2018/11/23	1	20.70	0	0.00	20.75	1	20,746	0.00%
2018/11/21	2	20.83	0	0.00	20.95	2	20,971	0.01%
2018/11/19	0.1	21.30	1.1	21.30	21.15	-0.9	20,867	0.00%
2018/11/16	0.1	21.35	0	0.00	21.30	0.1	20,940	0.00%
2018/11/13	0	21.15	0	0.00	21.10	0	21,146	0.00%
2018/11/12	0.5	21.20	0	0.00	21.10	0.5	21,230	0.00%
2018/11/09	0	21.30	3	21.20	21.20	-3	21,388	-0.01%
2018/11/07	0	0.00	1	21.15	21.10	-1	21,259	0.00%
2018/11/05	0	21.00	0	0.00	20.90	0	21,271	0.00%
2018/11/02	0.1	20.95	1	20.80	20.95	-0.9	21,327	0.00%
2018/10/31	0	0.00	2	20.38	20.50	-2	21,654	-0.01%
2018/10/29	1	19.70	0	0.00	19.60	1	21,457	0.00%
2018/10/26	4	19.96	0	0.00	19.85	4	21,237	0.02%
2018/10/25	3	19.87	0	0.00	19.95	3	20,989	0.01%
2018/10/24	4	20.10	0	0.00	20.40	4	20,864	0.02%
2018/10/23	6	20.59	0	0.00	20.55	6	20,596	0.03%
2018/10/22	11	20.91	0	0.00	20.90	11	20,634	0.05%
2018/10/19	1.1	21.20	0	0.00	21.20	1.1	21,371	0.01%
2018/10/18	2.1	21.26	0	0.00	21.30	2.1	21,953	0.01%
2018/10/17	0	0.00	5	21.25	21.30	-5	22,288	-0.02%
2018/10/16	2	21.33	0	0.00	21.25	2	22,707	0.01%
2018/10/15	0	0.00	1	21.40	21.50	-1	22,810	0.00%
2018/10/12	3	21.48	0	0.00	21.75	3	22,725	0.01%
2018/10/11	12	21.55	0	0.00	21.60	12	22,514	0.05%
2018/10/09	0.1	22.35	1	22.15	22.35	-0.9	21,684	0.00%
2018/10/08	1	22.00	0	0.00	22.05	1	21,599	0.00%
2018/10/05	3	22.07	0	0.00	22.05	3	21,648	0.01%
2018/10/04	2	22.15	0	0.00	22.20	2	21,719	0.01%
2018/10/01	4	22.55	0	0.00	22.60	4	21,737	0.02%
2018/09/28	5	22.45	0	0.00	22.55	5	21,924	0.02%
2018/09/27	2	22.48	0	0.00	22.50	2	21,937	0.01%
2018/09/26	0.3	22.65	0	0.00	22.55	0.3	21,787	0.00%
2018/09/21	0.4	22.60	0	0.00	22.65	0.4	21,926	0.00%
2018/09/20	0	0.00	0.1	22.30	22.20	-0.1	21,815	0.00%
2018/09/19	0	22.40	0.1	22.40	22.30	-0.1	21,922	0.00%
2018/09/18	0.4	22.40	0	0.00	22.40	0.4	21,967	0.00%
2018/09/17	0.1	22.35	0	0.00	22.30	0.1	22,111	0.00%
2018/09/14	0	0.00	1.4	22.41	22.35	-1.4	23,007	-0.01%
2018/09/13	0.1	22.40	0	0.00	22.40	0.1	23,321	0.00%
2018/09/12	2	22.15	1	22.30	22.25	1	23,916	0.00%
2018/09/11	0	22.30	0	0.00	22.30	0	24,111	0.00%
2018/09/10	1.2	22.18	17.7	22.11	22.30	-16.5	24,379	-0.07%
2018/09/07	0	22.30	18.2	22.36	22.30	-18.1	24,644	-0.07%
2018/08/31	0	0.00	13	22.45	22.60	-13	24,580	-0.05%
2018/08/30	14	22.40	10	22.40	22.45	4	24,596	0.02%
2018/08/29	2	22.50	3	22.48	22.60	-1	24,861	0.00%
2018/08/28	0.9	22.45	9	22.42	22.45	-8.1	24,888	-0.03%
2018/08/27	14	22.20	15	22.15	22.25	-1	24,877	0.00%
2018/08/24	15	22.25	0	0.00	22.25	15	25,024	0.06%
2018/08/23	0	0.00	15	22.40	22.35	-15	26,130	-0.06%
2018/08/22	0.1	22.30	0	0.00	22.25	0.1	26,468	0.00%
2018/08/17	0	0.00	10	21.85	21.75	-10	26,200	-0.04%
2018/08/15	0.1	21.70	0	0.00	21.55	0.1	26,034	0.00%
2018/08/14	0	0.00	25	21.66	21.70	-25	26,005	-0.10%
2018/08/13	7	21.57	0	0.00	21.60	7	26,031	0.03%
2018/08/10	15.2	21.79	0	0.00	21.80	15.2	25,809	0.06%
2018/08/09	13.1	21.81	0	0.00	21.70	13.1	25,901	0.05%
2018/08/07	12	21.82	0	0.00	21.65	12	25,626	0.05%
2018/08/06	0	0.00	2	21.45	21.65	-2	25,757	-0.01%
2018/08/03	1	21.25	9	21.30	21.30	-8	25,721	-0.03%
2018/07/31	10	21.30	0	0.00	21.35	10	25,618	0.04%
2018/07/27	26.1	20.99	20	20.95	20.95	6.1	25,593	0.02%
2018/07/26	12	21.00	10	21.10	21.10	2	25,359	0.01%
2018/07/25	16	22.38	12	22.41	22.45	4	24,594	0.02%
2018/07/24	20	22.40	11	22.35	22.35	9	24,225	0.04%
2018/07/23	0	0.00	7	22.01	22.20	-7	23,943	-0.03%
2018/07/20	0.4	21.90	10	21.90	21.90	-9.6	23,817	-0.04%
2018/07/19	0.1	21.85	1	21.85	21.80	-0.9	23,401	0.00%
2018/07/18	4	21.74	0	0.00	21.70	4	23,302	0.02%
2018/07/17	5	21.75	0	0.00	21.70	5	23,322	0.02%
2018/07/16	5.1	21.76	0	0.00	21.70	5.1	23,204	0.02%
2018/07/13	2	21.73	0	0.00	21.80	2	23,181	0.01%
2018/07/12	0	0.00	5	21.60	21.65	-5	22,993	-0.02%
2018/07/11	2	21.23	0	0.00	21.25	2	22,821	0.01%
2018/07/10	3.2	21.18	0	0.00	21.15	3.2	22,723	0.01%
2018/07/06	2	20.88	0	0.00	20.95	2	22,809	0.01%
2018/07/05	2	20.98	0	0.00	20.90	2	22,934	0.01%
2018/07/04	3	21.02	0	21.05	20.90	3	23,080	0.01%
2018/07/03	1	21.10	0	0.00	20.95	1	23,244	0.00%
2018/06/28	18	20.92	0	0.00	20.90	18	23,018	0.08%
2018/06/27	0.1	21.10	0	0.00	21.00	0.1	22,898	0.00%
2018/06/26	1	21.05	0	0.00	21.10	1	22,866	0.00%
2018/06/25	1	21.20	1	21.05	21.15	0	22,765	0.00%
2018/06/22	1	20.85	0	0.00	20.90	1	22,187	0.00%
2018/06/21	8	21.01	10	21.00	21.05	-2	21,835	-0.01%
2018/06/20	2	21.23	0	0.00	21.20	2	21,448	0.01%
2018/06/19	1	21.35	0	0.00	21.20	1	21,255	0.00%
2018/06/15	11.1	21.50	0	0.00	21.50	11.1	20,993	0.05%
2018/06/14	1.1	21.55	0	0.00	21.40	1.1	20,688	0.01%
2018/06/13	0	21.85	0	0.00	21.75	0	20,651	0.00%
2018/06/12	0	21.95	3	21.85	21.95	-3	20,943	-0.01%
2018/06/11	0.5	21.90	0	0.00	21.90	0.5	20,742	0.00%
2018/06/08	1	21.80	0	0.00	21.85	1	20,647	0.00%
2018/06/07	3	21.92	0	0.00	21.90	3	20,550	0.01%
2018/06/04	1	21.10	2	21.15	21.25	-1	19,888	-0.01%
2018/05/31	13	21.04	10	21.10	20.90	3	19,617	0.02%
2018/05/30	5	21.08	30	21.10	21.00	-25	18,518	-0.14%
2018/05/29	0	21.30	2	21.20	21.30	-2	18,050	-0.01%
2018/05/28	2.1	21.20	6	21.21	21.25	-3.9	18,174	-0.02%
2018/05/25	2	21.15	2	21.15	21.15	0	18,447	0.00%
2018/05/24	5	21.15	0	0.00	21.20	5	18,530	0.03%
2018/05/23	3.1	21.20	4	21.20	21.15	-0.9	18,745	0.00%
2018/05/22	12.4	21.20	0	0.00	21.25	12.4	18,789	0.07%
2018/05/18	0.4	21.15	0	0.00	21.15	0.4	19,484	0.00%
2018/05/17	0	0.00	4	21.25	21.15	-4	19,752	-0.02%
2018/05/16	0.1	21.10	0	0.00	21.10	0.1	19,724	0.00%
2018/05/15	1.1	21.15	40	21.25	21.15	-38.9	20,236	-0.19%
2018/05/14	5	21.18	0	0.00	21.20	5	21,219	0.02%
2018/05/11	0.2	20.90	0	0.00	20.90	0.2	20,891	0.00%
2018/05/10	0.2	20.80	0	0.00	20.80	0.2	20,762	0.00%
2018/05/08	7	20.71	0	0.00	20.70	7	20,609	0.03%
2018/05/07	1.1	20.61	0	0.00	20.70	1.1	20,482	0.01%
2018/05/04	4	20.53	0	0.00	20.70	4	20,229	0.02%
2018/05/03	22	20.61	0	0.00	20.55	22	19,964	0.11%
2018/05/02	2	20.98	0	0.00	20.85	2	19,853	0.01%
2018/04/30	0	20.95	1	20.90	21.00	-1	19,823	0.00%
2018/04/27	0.1	20.60	10	20.60	20.60	-9.9	19,442	-0.05%
2018/04/26	0.1	20.50	0	0.00	20.55	0.1	19,337	0.00%
2018/04/24	0	0.00	1	20.25	20.25	-1	18,750	-0.01%
2018/04/23	2	20.23	0	0.00	20.15	2	18,664	0.01%
2018/04/18	1	20.05	1	20.10	20.10	0	18,405	0.00%
2018/04/17	4	19.98	0	0.00	20.05	4	18,418	0.02%
2018/04/16	0.3	20.15	0	0.00	20.15	0.3	18,419	0.00%
2018/04/13	0	0.00	1	20.15	20.05	-1	18,429	-0.01%
2018/04/12	0	0.00	11	20.00	20.10	-11	18,673	-0.06%
2018/04/11	1	19.95	1	20.00	20.00	0	18,618	0.00%
2018/04/10	1	19.80	5	19.65	19.80	-4	18,443	-0.02%
2018/04/09	0.4	19.65	0	0.00	19.60	0.4	18,617	0.00%
2018/04/03	2	19.43	0	0.00	19.45	2	18,393	0.01%
2018/04/02	1	19.50	0	0.00	19.50	1	18,244	0.01%
2018/03/31	0	0.00	0.2	19.60	19.55	-0.2	18,130	0.00%
2018/03/30	16	19.57	0	0.00	19.50	16	18,148	0.09%
2018/03/29	0.1	19.60	0	0.00	19.60	0.1	18,061	0.00%
2018/03/28	2	19.40	0	0.00	19.50	2	17,940	0.01%
2018/03/27	10.1	19.45	0	0.00	19.45	10.1	17,863	0.06%
2018/03/26	1.2	19.38	0	0.00	19.35	1.2	17,556	0.01%
2018/03/23	3	19.35	0	0.00	19.40	3	17,404	0.02%
2018/03/22	14	19.58	0	0.00	19.60	14	17,160	0.08%
2018/03/21	1	19.55	0	0.00	19.60	1	17,019	0.01%
2018/03/20	3	19.50	5	19.55	19.50	-2	17,193	-0.01%
2018/03/19	24.1	19.49	0	0.00	19.60	24.1	17,095	0.14%
2018/03/15	0.2	19.50	0	0.00	19.35	0.2	16,415	0.00%
2018/03/09	0	19.45	0	0.00	19.40	0	16,501	0.00%
2018/03/08	0.3	19.40	1	19.40	19.35	-0.7	16,711	0.00%
2018/03/07	0.1	19.40	0	0.00	19.40	0.1	16,752	0.00%
2018/03/06	1	19.30	2	19.30	19.35	-1	17,009	-0.01%
2018/03/05	2	19.20	1	19.25	19.20	1	17,229	0.01%
2018/03/02	3.2	19.29	0	0.00	19.35	3.2	17,120	0.02%
2018/03/01	0	19.45	0	0.00	19.40	0	17,038	0.00%
2018/02/27	0.1	19.50	1	19.45	19.35	-0.9	16,915	-0.01%
2018/02/26	0.2	19.50	0	0.00	19.50	0.2	16,660	0.00%
2018/02/23	13	19.34	0	0.00	19.30	13	16,730	0.08%
2018/02/22	2	19.28	0	0.00	19.30	2	17,184	0.01%
2018/02/21	0.2	19.30	0	0.00	19.30	0.2	17,463	0.00%
2018/02/12	0.5	18.95	0	0.00	18.80	0.5	17,075	0.00%
2018/02/08	2	18.90	84.2	18.75	18.90	-82.2	16,543	-0.50%
2018/02/07	3.1	18.80	2	18.80	18.65	1.1	16,492	0.01%
2018/02/06	69	18.54	7	18.45	18.50	62	16,036	0.39%
2018/02/05	0	0.00	4	19.05	19.10	-4	14,890	-0.03%
2018/01/31	0	0.00	0.4	19.30	19.20	-0.4	14,772	0.00%
2018/01/30	1	19.30	0	0.00	19.30	1	14,652	0.01%
2018/01/29	12.4	19.40	0	0.00	19.50	12.4	14,592	0.08%
2018/01/26	0	0.00	1	19.40	19.45	-1	14,560	-0.01%
2018/01/23	1	19.45	0	0.00	19.55	1	14,207	0.01%
2018/01/22	0.2	19.55	1	19.60	19.60	-0.8	14,192	-0.01%
2018/01/17	0	0.00	6	19.47	19.50	-6	14,104	-0.04%
2018/01/16	0.2	19.45	0	0.00	19.45	0.2	13,944	0.00%
2018/01/15	0.2	19.50	0	0.00	19.50	0.2	13,804	0.00%
2018/01/12	1	19.50	3	19.55	19.50	-2	13,625	-0.01%
2018/01/11	0	19.50	0	0.00	19.55	0	13,433	0.00%
2018/01/10	0.5	19.55	0	0.00	19.60	0.5	13,576	0.00%
2018/01/09	0	19.50	2.1	19.55	19.60	-2.1	13,486	-0.02%
2018/01/08	0.1	19.50	3	19.52	19.60	-2.9	13,493	-0.02%
2018/01/04	0	0.00	1	19.25	19.30	-1	13,178	-0.01%
2018/01/03	0	0.00	2	19.25	19.35	-2	13,256	-0.02%