第一金 (2892)-元大-鑫永和券商分點個股進出

台股 » 個股 » 第一金 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

第一金

(2892)

可現股當沖

股價
27.50
漲跌
▲0.20
漲幅
+0.73%
成交量
58,646張
產業
上市金融類股
2215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

第一金 (2892)籌碼相關－元大-鑫永和券商分點個股進出

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

元大-鑫永和券商分點個股進出
元大-鑫永和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
2024/05/30	6	27.32	0	0.00	27.30	6	17,908	0.03%
2024/05/29	17	27.71	0	0.00	27.60	17	17,838	0.10%
2024/05/28	5.2	28.22	0	0.00	28.05	5.2	17,463	0.03%
2024/05/27	3	28.13	0	0.00	28.30	3	17,715	0.02%
2024/05/24	5	28.32	0	0.00	28.20	5	17,476	0.03%
2024/05/23	3	28.17	4.3	28.66	28.95	-1.3	17,302	-0.01%
2024/05/22	1	28.20	6	28.50	28.50	-5	16,734	-0.03%
2024/05/21	1	28.15	4	28.41	28.35	-3	16,388	-0.02%
2024/05/20	3	28.90	11.1	28.67	28.90	-8.1	15,840	-0.05%
2024/05/17	0	0.00	1	28.00	28.05	-1	14,951	-0.01%
2024/05/16	0	0.00	2	27.80	27.75	-2	14,519	-0.01%
2024/05/15	0	0.00	4	27.60	27.60	-4	14,407	-0.03%
2024/05/14	11	27.41	0	0.00	27.40	11	14,495	0.08%
2024/05/13	0.1	27.80	0	0.00	27.80	0.1	14,403	0.00%
2024/05/10	2	28.00	20.9	27.92	27.90	-18.9	14,308	-0.13%
2024/05/08	0	0.00	1	28.00	28.00	-1	14,187	-0.01%
2024/05/06	0	0.00	31	27.83	27.90	-31	14,004	-0.22%
2024/05/02	0	0.00	2	27.50	27.35	-2	13,648	-0.01%
2024/04/30	2	27.35	0	0.00	27.35	2	13,538	0.01%
2024/04/29	0	0.00	1.1	27.34	27.50	-1.1	13,486	-0.01%
2024/04/26	0.7	27.00	0	0.00	26.95	0.7	13,225	0.01%
2024/04/25	4	26.90	0	0.00	26.90	4	13,260	0.03%
2024/04/23	0.1	27.15	0	0.00	27.15	0.1	13,552	0.00%
2024/04/19	17	26.58	1	26.45	26.65	16	13,683	0.12%
2024/04/18	0	0.00	3	26.90	26.90	-3	13,366	-0.02%
2024/04/17	0	0.00	0.3	26.95	26.90	-0.3	13,304	0.00%
2024/04/16	4.2	26.92	0	0.00	26.75	4.2	13,255	0.03%
2024/04/12	0	0.00	0.3	27.40	27.35	-0.3	12,922	0.00%
2024/04/11	0	0.00	2.1	27.36	27.45	-2.1	12,870	-0.02%
2024/04/10	1	27.55	3	27.60	27.50	-2	12,862	-0.02%
2024/04/03	8.5	27.36	3	27.40	27.15	5.5	12,931	0.04%
2024/04/02	2	27.70	0	0.00	27.75	2	12,738	0.02%
2024/04/01	0	0.00	9.1	27.81	27.75	-9.1	12,763	-0.07%
2024/03/29	2	27.60	0	0.00	27.70	2	12,727	0.02%
2024/03/28	0	27.70	2	27.50	27.60	-2	12,575	-0.02%
2024/03/27	0	27.70	0	0.00	27.70	0	12,472	0.00%
2024/03/26	0	27.65	1	27.85	27.80	-1	12,502	-0.01%
2024/03/25	0	27.65	0	0.00	27.70	0	12,610	0.00%
2024/03/22	1	27.55	0.1	27.50	27.60	1	12,632	0.01%
2024/03/21	1	27.45	1	27.55	27.55	0	12,499	0.00%
2024/03/20	6.6	27.30	18	27.25	27.20	-11.4	12,578	-0.09%
2024/03/18	2	27.48	2	27.55	27.45	0	12,439	0.00%
2024/03/14	1	27.50	4	27.53	27.65	-3	11,837	-0.03%
2024/03/13	1	27.25	3	27.25	27.25	-2	11,503	-0.02%
2024/03/12	0	0.00	2	27.10	27.05	-2	11,330	-0.02%
2024/03/11	5	27.20	0	0.00	27.05	5	11,319	0.04%
2024/03/08	2	27.20	14	27.13	27.10	-12	11,310	-0.11%
2024/03/07	3	27.00	3.2	27.00	27.00	-0.2	11,333	0.00%
2024/03/06	0.1	27.10	0.1	27.10	27.10	-0.1	11,411	0.00%
2024/03/05	0	0.00	2	26.90	26.90	-2	11,789	-0.02%
2024/03/04	8	26.95	1.7	26.94	26.95	6.3	11,792	0.05%
2024/03/01	5	27.05	0	0.00	27.05	5	11,812	0.04%
2024/02/29	2	26.90	0	0.00	27.10	2	11,947	0.02%
2024/02/27	1	27.00	0	0.00	26.90	1	11,741	0.01%
2024/02/26	3	26.95	0	0.00	26.90	3	11,702	0.03%
2024/02/23	0	0.00	4	27.20	27.15	-4	11,600	-0.03%
2024/02/22	4	27.15	4	27.24	27.25	0	11,877	0.00%
2024/02/21	0	0.00	3	27.30	27.20	-3	11,862	-0.03%
2024/02/20	1	27.45	0	0.00	27.40	1	11,915	0.01%
2024/02/19	0	0.00	2	27.23	27.20	-2	12,068	-0.02%
2024/02/16	1	26.80	3	26.93	26.85	-2	12,124	-0.02%
2024/02/15	13	26.82	0	0.00	26.75	13	12,089	0.11%
2024/02/05	2	26.90	0	0.00	26.80	2	11,901	0.02%
2024/02/01	0	0.00	1	26.85	26.90	-1	11,822	-0.01%
2024/01/30	3	26.60	0	0.00	26.50	3	11,655	0.03%
2024/01/26	6	26.60	0	0.00	26.85	6	11,764	0.05%
2024/01/25	0	0.00	0.6	26.70	26.65	-0.6	11,726	0.00%
2024/01/24	4	26.49	0	0.00	26.60	4	11,714	0.03%
2024/01/23	3	26.50	0	0.00	26.50	3	11,731	0.03%
2024/01/22	18	26.55	0	0.00	26.40	18	11,756	0.15%
2024/01/19	2	26.43	14.3	26.40	26.45	-12.3	11,730	-0.10%
2024/01/18	1.5	26.27	0	0.00	26.20	1.5	11,764	0.01%
2024/01/17	12.1	26.24	3.1	26.22	26.10	9	11,754	0.08%
2024/01/16	14	26.60	0	0.00	26.50	14	11,459	0.12%
2024/01/15	4	26.91	0	0.00	26.80	4	11,258	0.04%
2024/01/10	4	27.00	0	0.00	26.90	4	11,439	0.03%
2024/01/08	0	0.00	0	27.30	27.25	0	11,481	0.00%
2024/01/05	0	0.00	4.4	27.20	27.00	-4.4	11,476	-0.04%
2024/01/03	1.1	27.02	0	0.00	27.00	1.1	11,752	0.01%
2024/01/02	2	27.30	0	0.00	27.25	2	11,700	0.02%
2023/12/28	0	0.00	1	27.15	27.45	-1	11,986	-0.01%
2023/12/27	0	0.00	0.7	27.00	27.20	-0.7	11,954	-0.01%
2023/12/26	1.2	26.98	0	0.00	27.00	1.2	11,949	0.01%
2023/12/22	3.7	26.79	0	0.00	26.75	3.7	12,098	0.03%
2023/12/21	2.2	26.74	0	0.00	26.80	2.2	12,206	0.02%
2023/12/20	9.1	27.01	0	0.00	26.90	9.1	12,190	0.07%
2023/12/19	2	27.28	5	27.20	27.20	-3	12,031	-0.02%
2023/12/14	1	27.65	0	0.00	27.60	1	11,961	0.01%
2023/12/12	1.1	27.55	0	0.00	27.50	1.1	12,137	0.01%
2023/12/11	0	0.00	2	27.45	27.55	-2	12,210	-0.02%
2023/12/07	1	27.40	1	27.45	27.45	0	12,328	0.00%
2023/12/05	4	27.25	0	27.30	27.35	4	12,239	0.03%
2023/12/04	1	27.35	0	0.00	27.35	1	12,220	0.01%
2023/12/01	5	27.50	0	0.00	27.35	5	12,174	0.04%
2023/11/30	0	0.00	1	27.65	27.70	-1	12,014	-0.01%
2023/11/28	0	0.00	2.2	27.75	27.60	-2.2	11,458	-0.02%
2023/11/27	1	27.70	0	0.00	27.45	1	11,698	0.01%
2023/11/24	0	0.00	2.9	27.77	27.65	-2.9	11,623	-0.03%
2023/11/22	0.9	27.70	1	27.70	27.70	-0.1	11,480	0.00%
2023/11/21	0	0.00	0.2	27.70	27.85	-0.2	11,594	0.00%
2023/11/20	1	27.35	1	27.40	27.45	0	11,446	0.00%
2023/11/17	2.1	27.55	1.2	27.63	27.55	0.9	11,503	0.01%
2023/11/16	5	27.40	9.2	27.30	27.50	-4.2	11,395	-0.04%
2023/11/15	0	0.00	0.2	27.20	27.15	-0.2	11,271	0.00%
2023/11/13	1	26.85	0	0.00	26.90	1	11,486	0.01%
2023/11/10	0	0.00	1	26.85	26.85	-1	11,695	-0.01%
2023/11/09	1.1	26.89	0	0.00	26.80	1.1	11,906	0.01%
2023/11/08	1	26.85	1	26.85	26.85	0	12,160	0.00%
2023/11/06	0.2	26.90	0	0.00	26.90	0.2	13,334	0.00%
2023/11/03	0	0.00	6	26.43	26.70	-6	13,520	-0.04%
2023/11/02	0.1	26.45	0	0.00	26.35	0.1	13,641	0.00%
2023/10/27	0	0.00	2	25.95	26.00	-2	14,522	-0.01%
2023/10/26	2.2	25.90	0	0.00	25.85	2.2	14,678	0.01%
2023/10/25	0.1	26.05	0	0.00	25.95	0.1	14,611	0.00%
2023/10/24	7	25.99	0	0.00	26.00	7	14,735	0.05%
2023/10/23	3.2	26.06	0.3	26.30	26.00	2.9	14,869	0.02%
2023/10/20	5.2	26.09	5.4	26.19	26.20	-0.3	14,880	0.00%
2023/10/19	0.6	26.46	0	0.00	26.40	0.6	14,692	0.00%
2023/10/18	0.2	26.63	0	0.00	26.70	0.2	14,710	0.00%
2023/10/17	2.1	26.55	0	0.00	26.65	2.1	14,709	0.01%
2023/10/16	1.1	26.70	3	26.70	26.75	-1.9	14,736	-0.01%
2023/10/13	2.1	26.76	2	26.75	26.70	0.1	14,838	0.00%
2023/10/12	1	26.85	0	0.00	27.00	1	14,904	0.01%
2023/10/11	2.1	26.50	0	0.00	26.85	2.1	14,925	0.01%
2023/10/05	5.6	26.21	0	0.00	26.20	5.6	14,787	0.04%
2023/10/04	5.5	26.06	1	26.25	26.00	4.5	14,770	0.03%
2023/10/03	0.1	26.50	0	0.00	26.40	0.1	14,554	0.00%
2023/10/02	0.4	26.60	0.2	26.65	26.55	0.1	14,675	0.00%
2023/09/28	1	26.50	0	0.00	26.55	1	14,899	0.01%
2023/09/27	10.7	26.45	0	0.00	26.50	10.7	14,900	0.07%
2023/09/26	4.1	26.57	0	0.00	26.55	4.1	14,850	0.03%
2023/09/25	1	26.70	0.6	26.76	26.90	0.4	14,744	0.00%
2023/09/22	2	26.55	0	0.00	26.65	2	14,802	0.01%
2023/09/21	3.5	26.61	0	0.00	26.55	3.5	14,822	0.02%
2023/09/20	2.7	26.96	1.1	27.00	27.00	1.6	14,912	0.01%
2023/09/18	0	0.00	1.1	27.01	27.00	-1.1	14,960	-0.01%
2023/09/15	2	26.80	0.1	27.10	26.90	2	15,054	0.01%
2023/09/14	0	0.00	0.1	27.10	27.10	-0.1	14,807	0.00%
2023/09/13	0	26.75	0	26.75	26.75	0	14,706	0.00%
2023/09/12	0.2	26.70	0	0.00	26.75	0.2	14,916	0.00%
2023/09/11	5.1	26.50	0	0.00	26.60	5.1	14,954	0.03%
2023/09/07	1	26.45	0	0.00	26.45	1	15,063	0.01%
2023/09/06	5	26.49	0	0.00	26.40	5	15,125	0.03%
2023/09/05	0.1	26.65	0	0.00	26.60	0.1	15,065	0.00%
2023/09/01	1	26.50	0	0.00	26.45	1	15,193	0.01%
2023/08/31	10.5	26.41	0	0.00	26.30	10.5	15,220	0.07%
2023/08/30	0	26.80	0	0.00	26.70	0	14,856	0.00%
2023/08/29	2	26.53	0.1	26.70	26.70	1.9	14,995	0.01%
2023/08/25	6	26.33	0	0.00	26.25	6	16,008	0.04%
2023/08/24	1	26.50	0	0.00	26.45	1	16,016	0.01%
2023/08/23	0	26.40	0	0.00	26.30	0	15,980	0.00%
2023/08/22	1	26.20	0	26.35	26.25	1	15,982	0.01%
2023/08/21	0	26.42	0	0.00	26.25	0	16,085	0.00%
2023/08/18	5	26.45	0	0.00	26.20	5	16,093	0.03%
2023/08/17	5	26.05	1	26.05	26.10	4	16,002	0.03%
2023/08/16	11	26.16	0	0.00	26.10	11	15,857	0.07%
2023/08/15	1.2	26.76	0	0.00	26.50	1.2	15,730	0.01%
2023/08/14	9.2	26.81	0	0.00	26.85	9.2	15,664	0.06%
2023/08/11	14.1	27.50	2.9	27.80	27.20	11.2	15,622	0.07%
2023/08/10	3	29.20	3.3	29.17	29.25	-0.3	14,981	0.00%
2023/08/09	1	28.95	1	29.00	29.15	0	14,518	0.00%
2023/08/08	3	28.92	0.1	29.00	28.85	2.9	14,259	0.02%
2023/08/07	0.1	29.00	3	29.02	28.95	-2.9	14,089	-0.02%
2023/08/04	0.1	28.90	0	0.00	28.75	0.1	13,884	0.00%
2023/08/02	6	28.98	0	0.00	28.90	6	13,674	0.04%
2023/08/01	0	0.00	2	29.20	29.25	-2	13,459	-0.01%
2023/07/31	12	29.06	1	29.00	29.05	11	13,406	0.08%
2023/07/28	0	0.00	0.1	28.80	28.80	-0.1	13,397	0.00%
2023/07/26	0	0.00	20	28.67	28.70	-20	13,506	-0.15%
2023/07/25	1	28.20	1	28.20	28.35	0	13,371	0.00%
2023/07/24	1.1	28.10	0	0.00	28.05	1.1	13,347	0.01%
2023/07/20	1	28.20	0	0.00	28.30	1	13,569	0.01%
2023/07/18	0.4	28.30	1	28.40	28.30	-0.7	13,445	0.00%
2023/07/14	0	0.00	13	28.05	28.15	-13	13,188	-0.10%
2023/07/13	1.2	27.95	1	27.95	27.90	0.2	13,078	0.00%
2023/07/11	0	0.00	2	27.78	27.80	-2	13,029	-0.02%
2023/07/10	1	27.20	11.9	27.31	27.30	-10.9	12,990	-0.08%
2023/07/07	2	27.18	0.4	27.25	27.20	1.6	12,914	0.01%
2023/07/06	3	27.48	0	0.00	27.40	3	12,789	0.02%
2023/07/05	0.1	27.80	0	0.00	27.80	0.1	12,500	0.00%
2023/07/03	0.5	27.75	0	0.00	27.70	0.5	12,482	0.00%
2023/06/30	3.1	27.60	10	27.65	27.65	-6.9	12,546	-0.05%
2023/06/28	1	27.60	0	0.00	27.65	1	12,480	0.01%
2023/06/27	1	27.70	0	0.00	27.70	1	12,251	0.01%
2023/06/26	1	27.80	0	0.00	27.75	1	12,265	0.01%
2023/06/15	11.1	27.74	0	0.00	27.70	11.1	12,060	0.09%
2023/06/14	1	27.90	0	0.00	27.85	1	12,098	0.01%
2023/06/13	0	0.00	0.4	27.90	27.90	-0.4	12,293	0.00%
2023/06/12	16	27.92	2	28.00	27.90	14	12,397	0.11%
2023/06/09	0	0.00	1	28.00	27.95	-1	12,589	-0.01%
2023/06/08	0	0.00	1	27.95	27.95	-1	12,812	-0.01%
2023/06/07	0	0.00	3	27.85	27.90	-3	12,920	-0.02%
2023/06/06	0.1	27.85	2	27.75	27.75	-1.9	12,970	-0.01%
2023/06/05	3	27.80	0	0.00	27.75	3	12,977	0.02%
2023/06/02	1	27.60	0	0.00	27.60	1	12,869	0.01%
2023/06/01	7	27.69	0	0.00	27.65	7	12,829	0.05%
2023/05/31	1	28.05	1	28.05	28.10	0	12,634	0.00%
2023/05/30	0	0.00	1	28.10	28.10	-1	12,213	-0.01%
2023/05/25	2.7	27.75	0	0.00	27.75	2.7	13,228	0.02%
2023/05/24	2	27.88	0	0.00	28.00	2	13,321	0.02%
2023/05/22	10	28.00	0	0.00	28.00	10	13,275	0.08%
2023/05/19	0.2	28.05	15.5	28.05	28.10	-15.3	13,337	-0.11%
2023/05/18	0	0.00	13	28.00	28.05	-13	13,359	-0.10%
2023/05/12	0.1	27.34	0	0.00	27.25	0.1	13,371	0.00%
2023/05/11	4	27.40	2	27.45	27.50	2	13,383	0.02%
2023/05/10	0	27.70	0	0.00	27.50	0	13,390	0.00%
2023/05/09	2	27.50	0	0.00	27.55	2	13,446	0.02%
2023/05/08	0	27.30	22	27.42	27.40	-22	13,541	-0.16%
2023/05/05	0.1	27.05	1.1	27.06	27.10	-1	13,588	-0.01%
2023/05/04	1	26.95	0	0.00	27.05	1	13,797	0.01%
2023/05/03	11	27.02	6	27.10	26.95	5	13,896	0.04%
2023/05/02	4	27.20	0	27.15	27.20	4	14,475	0.03%
2023/04/28	0	27.00	1.1	27.00	27.10	-1	15,051	-0.01%
2023/04/27	0	27.00	2	27.00	27.00	-2	15,111	-0.01%
2023/04/26	0	0.00	0.1	26.90	27.05	-0.1	15,197	0.00%
2023/04/24	0.3	26.90	0	0.00	26.95	0.3	15,189	0.00%
2023/04/21	1	26.80	0	0.00	26.90	1	15,471	0.01%
2023/04/20	0.1	26.80	0	0.00	26.80	0.1	15,606	0.00%
2023/04/19	3	26.85	0	0.00	26.85	3	15,900	0.02%
2023/04/18	10	26.75	0	0.00	26.90	10	15,936	0.06%
2023/04/17	0	0.00	0	27.00	26.75	0	16,033	0.00%
2023/04/13	0	0.00	0.1	26.70	26.75	-0.1	16,146	0.00%
2023/04/12	0.4	26.70	6	26.65	26.70	-5.6	16,240	-0.03%
2023/04/11	1	26.55	0.2	26.65	26.65	0.8	16,365	0.00%
2023/04/10	1	26.50	0	0.00	26.55	1	16,346	0.01%
2023/03/29	0	0.00	2.5	26.40	26.45	-2.5	16,253	-0.02%
2023/03/28	0.1	26.35	0	0.00	26.25	0.1	16,262	0.00%
2023/03/27	2	26.30	0	0.00	26.35	2	16,325	0.01%
2023/03/21	1.2	25.99	2	25.90	25.85	-0.8	16,642	0.00%
2023/03/20	8	25.54	4	25.60	25.65	4	16,642	0.02%
2023/03/17	1.2	25.81	0	0.00	25.80	1.2	16,569	0.01%
2023/03/16	13	25.72	4	25.65	25.80	9	16,434	0.05%
2023/03/15	3.2	26.03	0	0.00	25.90	3.2	16,402	0.02%
2023/03/14	4.1	26.04	0	0.00	26.00	4.1	16,502	0.03%
2023/03/13	1	26.30	0	0.00	26.25	1	16,301	0.01%
2023/03/10	5	26.39	0	0.00	26.35	5	16,140	0.03%
2023/03/08	0	0.00	1	26.70	26.75	-1	16,685	-0.01%
2023/03/07	0.2	26.60	1	26.70	26.70	-0.8	16,765	0.00%
2023/03/03	8.1	26.30	0	0.00	26.35	8.1	16,939	0.05%
2023/03/02	0.2	26.40	0	0.00	26.30	0.2	16,937	0.00%
2023/03/01	1	26.60	0	0.00	26.60	1	16,798	0.01%
2023/02/24	1	26.80	0	0.00	26.80	1	16,412	0.01%
2023/02/23	0	0.00	13	27.00	27.05	-13	15,735	-0.08%
2023/02/22	1	26.60	1	26.60	26.95	0	15,670	0.00%
2023/02/21	0	0.00	0.4	26.75	26.70	-0.4	15,499	0.00%
2023/02/20	1	26.75	2	26.70	26.75	-1	15,648	-0.01%
2023/02/17	2	26.48	0	0.00	26.50	2	15,627	0.01%
2023/02/16	0	0.00	0.1	26.60	26.55	-0.1	15,691	0.00%
2023/02/15	1.1	26.50	0	0.00	26.45	1.1	15,819	0.01%
2023/02/14	2.1	26.60	1.1	26.69	26.70	1	15,762	0.01%
2023/02/13	0	0.00	4	26.55	26.60	-4	15,693	-0.03%
2023/02/10	0	0.00	1	26.30	26.35	-1	15,634	-0.01%
2023/02/08	0	0.00	4	26.15	26.10	-4	15,647	-0.03%
2023/02/07	3	26.15	0	0.00	26.10	3	15,721	0.02%
2023/02/06	1	26.10	0	0.00	26.05	1	15,680	0.01%
2023/02/03	1	26.10	10	26.20	26.20	-9	15,560	-0.06%
2023/02/02	2	26.08	1	26.10	26.15	1	15,462	0.01%
2023/01/31	7.5	26.36	0	0.00	26.10	7.5	15,176	0.05%
2023/01/30	0.2	26.67	1	26.90	26.90	-0.8	14,530	-0.01%
2023/01/17	0	26.75	13.5	26.80	26.75	-13.5	14,000	-0.10%
2023/01/16	0.1	26.65	0	0.00	26.70	0.1	14,044	0.00%
2023/01/12	5	26.40	0	0.00	26.45	5	14,308	0.03%
2023/01/10	0	0.00	10.1	26.85	27.10	-10.1	14,050	-0.07%
2023/01/09	0	0.00	4	26.93	27.00	-4	14,075	-0.03%
2023/01/06	3	26.47	0	0.00	26.50	3	13,996	0.02%
2023/01/05	3	26.25	1	26.45	26.50	2	14,269	0.01%
2023/01/04	1	26.20	1	26.25	26.25	0	14,219	0.00%
2022/12/30	0	0.00	4.1	26.48	26.50	-4.1	14,499	-0.03%
2022/12/29	5	26.00	0	0.00	26.10	5	14,570	0.03%
2022/12/28	0.2	26.32	0	0.00	26.25	0.2	14,600	0.00%
2022/12/27	0	0.00	2	26.50	26.50	-2	14,844	-0.01%
2022/12/26	0	0.00	9	26.31	26.40	-9	15,067	-0.06%
2022/12/22	0	0.00	0.1	26.35	26.40	-0.1	15,528	0.00%
2022/12/21	0.1	26.25	0	0.00	26.30	0.1	15,797	0.00%
2022/12/20	1	26.20	0.1	26.35	26.30	0.9	15,983	0.01%
2022/12/19	0.1	26.20	1	26.15	26.30	-0.9	16,092	-0.01%
2022/12/16	2	26.25	21.4	26.20	26.20	-19.4	16,053	-0.12%
2022/12/15	0	0.00	20.1	26.35	26.40	-20.1	16,007	-0.13%
2022/12/12	0	0.00	0.1	26.25	26.40	-0.1	16,068	0.00%
2022/12/09	6	26.21	0.1	26.35	26.20	5.9	16,567	0.04%
2022/12/07	1	26.45	0.2	26.15	26.15	0.8	16,571	0.00%
2022/12/06	1	26.15	2.1	25.96	25.90	-1.1	16,461	-0.01%
2022/12/05	3	25.85	0	0.00	25.90	3	16,290	0.02%
2022/12/02	8	25.85	0	0.00	25.85	8	16,262	0.05%
2022/12/01	11	26.16	0.1	26.20	26.20	11	16,286	0.07%
2022/11/30	0	0.00	0.5	26.35	26.20	-0.5	16,261	0.00%
2022/11/28	2	25.50	0	0.00	25.85	2	15,494	0.01%
2022/11/25	0	0.00	0	25.80	25.90	0	15,448	0.00%
2022/11/24	3	25.47	0	0.00	25.60	3	15,343	0.02%
2022/11/22	2.1	25.25	0	0.00	25.30	2.1	15,217	0.01%
2022/11/21	5.1	25.25	0.2	25.40	25.35	4.9	15,132	0.03%
2022/11/18	0.1	25.25	0	0.00	25.30	0.1	15,085	0.00%
2022/11/16	0	0.00	1	25.65	25.70	-1	15,010	-0.01%
2022/11/15	0.2	25.85	0	0.00	25.90	0.2	14,833	0.00%
2022/11/14	0.1	25.85	0	0.00	25.80	0.1	14,741	0.00%
2022/11/11	1	25.50	4	25.70	25.90	-3	14,501	-0.02%
2022/11/09	1	25.30	1	25.25	25.30	0	14,352	0.00%
2022/11/08	0	0.00	1	25.05	25.10	-1	14,290	-0.01%
2022/11/07	2	24.85	1	24.80	24.95	1	14,254	0.01%
2022/11/04	1	24.55	0	24.60	24.95	1	14,308	0.01%
2022/11/03	20	24.46	0.1	24.60	24.55	19.9	14,262	0.14%
2022/11/02	1	24.65	0	0.00	24.75	1	14,218	0.01%
2022/11/01	1	24.80	1	24.90	24.90	0	14,409	0.00%
2022/10/28	1	24.60	0	0.00	24.55	1	14,652	0.01%
2022/10/27	3.1	24.61	3	24.82	24.60	0.1	14,850	0.00%
2022/10/26	0.1	24.90	1	24.85	24.85	-0.9	14,932	-0.01%
2022/10/25	3	24.40	0	0.00	24.75	3	14,979	0.02%
2022/10/20	1.1	23.58	0	0.00	23.75	1.1	15,189	0.01%
2022/10/19	1.5	23.81	0	0.00	23.75	1.5	14,930	0.01%
2022/10/18	1.1	23.96	15	24.03	24.05	-13.9	14,910	-0.09%
2022/10/17	0.6	24.14	0	0.00	24.00	0.6	14,972	0.00%
2022/10/14	2	24.65	1	24.50	24.45	1	14,912	0.01%
2022/10/13	1.4	24.93	5	24.65	24.55	-3.6	14,869	-0.02%
2022/10/11	13.1	25.01	0	0.00	25.00	13.1	14,633	0.09%
2022/10/05	2.8	25.56	5	25.55	25.45	-2.2	14,397	-0.02%
2022/10/04	2.6	25.38	0	0.00	25.55	2.6	14,411	0.02%
2022/10/03	1.4	25.67	0	0.00	25.65	1.4	14,232	0.01%
2022/09/30	0.1	26.20	11	26.05	26.00	-10.9	14,164	-0.08%
2022/09/29	5.1	26.30	0	0.00	26.35	5.1	14,154	0.04%
2022/09/27	1	26.30	0	0.00	26.60	1	13,907	0.01%
2022/09/26	1	26.40	0	0.00	26.25	1	13,928	0.01%
2022/09/23	0.2	26.70	2	26.78	26.65	-1.8	14,030	-0.01%
2022/09/22	4	26.40	1	26.55	26.50	3	14,280	0.02%
2022/09/21	0	26.75	1	26.80	26.75	-1	14,397	-0.01%
2022/09/20	1	26.65	0.7	26.70	26.50	0.3	14,439	0.00%
2022/09/16	0.6	26.80	5	26.96	26.90	-4.4	14,830	-0.03%
2022/09/15	1	26.50	1	26.55	26.45	0	14,670	0.00%
2022/09/14	6	26.46	1.1	26.46	26.40	4.9	14,859	0.03%
2022/09/13	0	0.00	2	26.80	26.75	-2	15,390	-0.01%
2022/09/12	2	26.75	2	26.80	26.80	0	15,786	0.00%
2022/09/08	0.8	26.40	0	0.00	26.45	0.8	16,168	0.01%
2022/09/07	8	26.19	0	0.00	26.20	8	16,563	0.05%
2022/09/06	0	0.00	1	26.65	26.60	-1	16,710	-0.01%
2022/09/05	2	26.45	3	26.50	26.45	-1	16,861	-0.01%
2022/09/02	0	26.25	0	0.00	26.15	0	17,023	0.00%
2022/09/01	1	26.20	0	0.00	26.30	1	17,117	0.01%
2022/08/30	6	26.16	0	0.00	26.35	6	17,038	0.04%
2022/08/29	0.1	26.30	0	0.00	26.35	0.1	17,074	0.00%
2022/08/25	0.3	26.50	1	26.50	26.55	-0.7	17,237	0.00%
2022/08/24	1	26.15	0	0.00	26.25	1	17,596	0.01%
2022/08/23	6	26.10	0	0.00	26.15	6	18,826	0.03%
2022/08/22	0	26.60	0	0.00	26.60	0	19,109	0.00%
2022/08/19	0	26.70	0	0.00	26.80	0	19,335	0.00%
2022/08/12	1	26.55	0	0.00	26.65	1	20,639	0.00%
2022/08/10	0	0.00	6	26.20	26.30	-6	21,162	-0.03%
2022/08/09	0	0.00	2	25.80	25.90	-2	21,187	-0.01%
2022/08/08	4.1	25.43	14	25.46	25.45	-9.9	21,340	-0.05%
2022/08/04	7	25.45	1	25.50	25.55	6	21,507	0.03%
2022/08/03	2.2	26.92	0	0.00	26.95	2.2	21,404	0.01%
2022/08/01	13	26.90	0	0.00	27.00	13	21,415	0.06%
2022/07/29	4	26.84	1	27.00	27.00	3	21,474	0.01%
2022/07/28	0	0.00	2	26.70	26.75	-2	21,233	-0.01%
2022/07/27	0	0.00	0.1	26.40	26.35	-0.1	21,094	0.00%
2022/07/22	0	25.40	0	0.00	25.75	0	21,003	0.00%
2022/07/21	0	0.00	1	25.05	25.50	-1	20,972	0.00%
2022/07/20	1	25.00	0	0.00	25.00	1	21,046	0.00%
2022/07/18	1	24.70	1	25.00	25.05	0	21,225	0.00%
2022/07/15	1.1	24.77	0	0.00	24.70	1.1	21,225	0.01%
2022/07/14	1.4	25.20	0	0.00	25.20	1.4	21,294	0.01%
2022/07/12	4.2	24.59	0	0.00	24.50	4.2	21,402	0.02%
2022/07/11	0	0.00	5	25.30	25.30	-5	21,405	-0.02%
2022/07/08	0	0.00	1	25.55	25.50	-1	21,700	0.00%
2022/07/07	0	0.00	6	25.63	25.55	-6	21,745	-0.03%
2022/07/06	2	25.70	1	26.15	25.60	1	21,680	0.00%
2022/07/05	0	0.00	1	26.15	25.95	-1	21,855	0.00%
2022/07/04	0	0.00	2	25.90	25.90	-2	21,929	-0.01%
2022/07/01	4.1	25.85	0	0.00	25.80	4.1	22,193	0.02%
2022/06/30	1.5	26.19	0	0.00	26.20	1.5	22,426	0.01%
2022/06/29	0	26.30	0	0.00	26.35	0	22,269	0.00%
2022/06/28	0	0.00	1	26.65	26.45	-1	22,321	0.00%
2022/06/24	0	0.00	3	26.45	26.40	-3	22,154	-0.01%
2022/06/23	0	26.50	0	0.00	26.25	0	21,934	0.00%
2022/06/22	1	26.25	0	0.00	26.30	1	21,769	0.00%
2022/06/21	0.1	26.45	4	26.36	26.40	-3.9	21,655	-0.02%
2022/06/17	4	25.99	1	26.00	25.85	3	20,924	0.01%
2022/06/16	1	26.55	1	26.85	26.40	0	20,568	0.00%
2022/06/15	2	26.40	0.5	26.55	26.40	1.5	20,682	0.01%
2022/06/14	3	26.25	0	0.00	26.50	3	20,708	0.01%
2022/06/13	3	25.98	0	0.00	26.20	3	20,681	0.01%
2022/06/10	3.1	26.18	0	0.00	26.20	3.1	20,562	0.02%
2022/06/09	0	26.50	0	0.00	26.40	0	20,562	0.00%
2022/06/08	0.6	26.55	2	26.50	26.45	-1.4	20,569	-0.01%
2022/06/07	1.1	26.36	7	26.28	26.45	-5.9	20,624	-0.03%
2022/06/06	1.2	26.13	0	0.00	26.35	1.2	20,684	0.01%
2022/06/01	3.2	26.81	0	0.00	26.50	3.2	21,246	0.01%
2022/05/31	2	26.53	7	27.35	27.35	-5	20,960	-0.02%
2022/05/30	0	0.00	3	26.77	26.95	-3	19,744	-0.02%
2022/05/27	0.1	26.45	0	0.00	26.55	0.1	19,459	0.00%
2022/05/26	4	26.18	0	0.00	26.25	4	19,429	0.02%
2022/05/25	5	26.15	2	26.45	26.35	3	19,678	0.02%
2022/05/24	6	26.53	0	0.00	26.50	6	19,804	0.03%
2022/05/23	0.1	26.50	0.2	26.35	26.25	-0.2	19,567	0.00%
2022/05/20	0.1	25.85	0	0.00	26.20	0.1	19,291	0.00%
2022/05/19	2	25.70	0	0.00	25.80	2	19,053	0.01%
2022/05/17	0.2	25.65	0.5	25.62	25.50	-0.3	18,588	0.00%
2022/05/13	0	25.50	15	25.65	25.60	-15	18,389	-0.08%
2022/05/12	4.6	25.97	3	25.90	25.50	1.6	18,420	0.01%
2022/05/11	0.2	26.30	0	0.00	26.35	0.2	18,171	0.00%
2022/05/10	0	0.00	1.9	26.18	26.35	-1.9	18,077	-0.01%
2022/05/09	2.3	26.31	0	0.00	26.10	2.3	18,003	0.01%
2022/05/05	0	0.00	4	27.58	27.10	-4	18,118	-0.02%
2022/05/04	0	0.00	6	27.43	27.40	-6	18,084	-0.03%
2022/05/03	2	27.50	1	27.60	27.50	1	18,343	0.01%
2022/04/26	0	0.00	3	27.95	28.00	-3	18,531	-0.02%
2022/04/25	1	27.65	3	27.50	27.60	-2	18,432	-0.01%
2022/04/22	0	0.00	8	27.80	27.95	-8	18,353	-0.04%
2022/04/21	0.3	27.86	0	0.00	27.70	0.3	18,387	0.00%
2022/04/20	20	27.85	0	0.00	28.10	20	18,500	0.11%
2022/04/19	1.1	27.98	0	0.00	27.75	1.1	18,465	0.01%
2022/04/18	9.4	27.72	2	27.58	27.80	7.4	18,595	0.04%
2022/04/15	10	28.55	0	0.00	28.40	10	18,348	0.05%
2022/04/14	9	28.94	0	0.00	28.60	9	18,334	0.05%
2022/04/12	0.1	29.60	2	29.55	29.60	-1.9	17,969	-0.01%
2022/04/11	23	29.63	17	29.77	29.65	6	17,812	0.03%
2022/04/08	6	29.14	7	29.34	29.50	-1	17,646	-0.01%
2022/04/07	22	29.58	2	29.65	29.10	20	17,519	0.11%
2022/04/06	6	28.83	3	29.13	29.75	3	17,130	0.02%
2022/04/01	4.3	28.35	1	28.55	28.50	3.3	16,701	0.02%
2022/03/31	1	28.43	4.2	28.20	28.45	-3.2	16,554	-0.02%
2022/03/30	0	0.00	7	27.94	28.00	-7	16,221	-0.04%
2022/03/29	2	27.63	0.1	27.80	27.65	1.9	15,994	0.01%
2022/03/28	6.3	27.59	3.1	27.66	27.80	3.2	15,957	0.02%
2022/03/25	6	27.58	8	27.71	27.75	-2	15,883	-0.01%
2022/03/24	3	27.45	8.1	27.50	27.60	-5.1	15,791	-0.03%
2022/03/23	5	27.41	7	27.39	27.50	-2	15,821	-0.01%
2022/03/22	4	26.91	3	27.15	27.20	1	15,653	0.01%
2022/03/21	2	27.03	3	27.10	27.00	-1	15,565	-0.01%
2022/03/18	3	26.78	3	26.92	27.00	0	15,517	0.00%
2022/03/17	5	26.48	8	26.48	26.55	-3	15,079	-0.02%
2022/03/16	3	26.10	11	26.14	26.30	-8	14,874	-0.05%
2022/03/15	6	25.78	0	0.00	25.90	6	14,711	0.04%
2022/03/14	0	0.00	17	25.77	25.95	-17	14,695	-0.12%
2022/03/11	3	25.55	1	25.60	25.60	2	14,709	0.01%
2022/03/10	1	25.50	3	25.65	25.75	-2	14,721	-0.01%
2022/03/09	0.1	25.20	1	25.15	25.10	-0.9	14,629	-0.01%
2022/03/08	9.1	25.08	6	25.09	25.05	3.1	14,503	0.02%
2022/03/07	5.1	25.39	0	25.40	25.50	5.1	14,280	0.04%
2022/03/04	8.4	25.95	0	0.00	26.00	8.4	14,549	0.06%
2022/03/03	0.9	26.25	5	26.25	26.25	-4.1	14,587	-0.03%
2022/03/02	0	0.00	1	26.10	26.25	-1	14,666	-0.01%
2022/03/01	6	25.93	1	26.05	26.10	5	14,606	0.03%
2022/02/25	8.1	25.50	0	0.00	25.70	8.1	14,418	0.06%
2022/02/24	11.2	25.86	2	25.75	25.85	9.2	13,978	0.07%
2022/02/23	2	26.10	1.3	26.26	26.25	0.7	13,716	0.01%
2022/02/22	9	26.01	0	0.00	26.20	9	13,725	0.07%
2022/02/21	7.4	26.29	4	26.29	26.35	3.4	13,701	0.02%
2022/02/18	6.6	26.41	0	0.00	26.35	6.6	13,812	0.05%
2022/02/17	0	0.00	2	26.50	26.60	-2	13,849	-0.01%
2022/02/16	0	0.00	8	26.43	26.35	-8	13,860	-0.06%
2022/02/15	0.5	26.30	0	0.00	26.20	0.5	13,890	0.00%
2022/02/14	13	26.16	0.1	26.35	26.40	12.9	13,880	0.09%
2022/02/11	0	0.00	3	26.47	26.55	-3	13,718	-0.02%
2022/02/10	2.2	26.51	0	0.00	26.60	2.2	13,790	0.02%
2022/02/09	6	26.41	3.1	26.42	26.55	2.9	13,764	0.02%
2022/02/08	0.3	26.15	5.3	26.06	26.20	-4.9	13,636	-0.04%
2022/02/07	3	25.12	7	25.53	25.75	-4	13,397	-0.03%
2022/01/26	1	25.00	0	25.10	25.15	1	13,050	0.01%
2022/01/25	2	24.78	6	24.83	25.10	-4	13,017	-0.03%
2022/01/24	6	24.99	5.3	24.96	25.15	0.7	12,765	0.01%
2022/01/21	20.4	25.11	0	0.00	25.20	20.4	12,770	0.16%
2022/01/20	0	0.00	3.3	25.47	25.50	-3.3	12,567	-0.03%
2022/01/19	0	0.00	1	25.30	25.35	-1	12,445	-0.01%
2022/01/18	0.3	25.25	4	25.32	25.35	-3.7	12,468	-0.03%
2022/01/17	4	25.31	1.2	25.37	25.35	2.8	12,371	0.02%
2022/01/14	5	25.54	3	25.75	25.50	2	12,245	0.02%
2022/01/13	1.1	25.60	9	25.67	25.80	-7.9	12,173	-0.06%
2022/01/12	3	25.40	1	25.55	25.55	2	11,969	0.02%
2022/01/11	0	0.00	3.4	25.25	25.45	-3.4	11,936	-0.03%
2022/01/10	2	24.98	1.5	25.10	25.10	0.5	11,772	0.00%
2022/01/07	6	24.98	4	24.96	25.00	2	11,806	0.02%
2022/01/06	4	24.80	3	24.72	24.80	1	11,623	0.01%
2022/01/05	0	0.00	2	24.60	24.65	-2	11,484	-0.02%
2022/01/04	1	24.45	1	24.40	24.50	0	11,607	0.00%
2022/01/03	7	24.49	10	24.70	24.40	-3	11,606	-0.03%
2021/12/30	6	24.50	1	24.60	24.50	5	11,545	0.04%
2021/12/29	0	0.00	10	24.50	24.55	-10	11,615	-0.09%
2021/12/28	0	0.00	5.5	24.30	24.35	-5.5	11,614	-0.05%
2021/12/24	0	0.00	1	24.20	24.20	-1	11,784	-0.01%
2021/12/23	0.7	24.10	2.2	24.15	24.15	-1.6	11,908	-0.01%
2021/12/22	4	24.00	0	0.00	24.10	4	12,045	0.03%
2021/12/21	0	0.00	1.6	24.10	24.10	-1.6	12,066	-0.01%
2021/12/20	3.1	23.90	2	23.95	23.95	1.1	12,072	0.01%
2021/12/17	1	24.10	1	24.05	24.15	0	12,008	0.00%
2021/12/16	1.1	23.90	1	23.95	23.95	0.1	11,898	0.00%
2021/12/15	1	23.85	0	0.00	23.90	1	12,243	0.01%
2021/12/14	4	23.88	0.1	24.00	23.90	4	12,569	0.03%
2021/12/13	0	0.00	1	24.20	24.10	-1	12,520	-0.01%
2021/12/10	30	24.07	4	24.09	24.10	26	12,483	0.21%
2021/12/09	3	24.00	1	24.05	24.00	2	12,461	0.02%
2021/12/08	1	23.95	1	23.95	24.00	0	12,429	0.00%
2021/12/07	11	23.70	1	23.85	24.00	10	12,364	0.08%
2021/12/06	0.9	23.75	0.5	23.80	23.80	0.4	12,355	0.00%
2021/12/02	0	0.00	7	23.60	23.70	-7	12,452	-0.06%
2021/12/01	0	0.00	1.7	23.41	23.60	-1.7	12,410	-0.01%
2021/11/30	7	23.19	0	0.00	23.10	7	12,353	0.06%
2021/11/29	6	23.29	0	0.00	23.30	6	11,718	0.05%
2021/11/26	5	23.47	0.4	23.75	23.50	4.6	11,677	0.04%
2021/11/24	0	0.00	1	23.80	23.70	-1	11,964	-0.01%
2021/11/23	0	0.00	0	23.70	23.60	0	12,109	0.00%
2021/11/22	0	0.00	0.5	23.80	23.70	-0.5	12,531	0.00%
2021/11/19	5	23.70	3.9	23.88	23.75	1.1	12,989	0.01%
2021/11/18	0	0.00	8.4	23.94	24.00	-8.4	13,360	-0.06%
2021/11/17	1	23.60	4.5	23.73	23.85	-3.5	13,323	-0.03%
2021/11/16	2	23.45	1	23.60	23.60	1	13,402	0.01%
2021/11/15	0	0.00	3	23.57	23.50	-3	13,513	-0.02%
2021/11/12	0	0.00	1	23.35	23.40	-1	13,464	-0.01%
2021/11/11	0	0.00	1	23.15	23.15	-1	13,651	-0.01%
2021/11/09	5	22.90	0	0.00	23.05	5	13,822	0.04%
2021/11/08	0	0.00	1.1	23.00	23.00	-1.1	13,749	-0.01%
2021/11/05	1.7	22.92	1	22.85	23.00	0.7	13,791	0.00%
2021/11/04	2	22.85	0	0.00	22.95	2	13,743	0.01%
2021/11/02	0	0.00	1.6	22.93	22.95	-1.6	13,927	-0.01%
2021/10/29	1	22.75	1	22.90	22.90	0	13,998	0.00%
2021/10/28	0	0.00	3	22.82	22.90	-3	13,916	-0.02%
2021/10/27	0	0.00	1	22.90	22.90	-1	13,939	-0.01%
2021/10/26	0	0.00	1	22.80	22.90	-1	14,081	-0.01%
2021/10/25	0	0.00	1	22.75	22.80	-1	13,961	-0.01%
2021/10/20	2	22.70	0	0.00	22.80	2	14,108	0.01%
2021/10/19	0	0.00	2.1	22.75	22.80	-2.1	14,230	-0.01%
2021/10/18	1	22.65	9.2	22.70	22.70	-8.2	14,205	-0.06%
2021/10/15	0	0.00	1	22.60	22.60	-1	14,220	-0.01%
2021/10/13	0	0.00	50	22.50	22.45	-50	14,276	-0.35%
2021/10/12	50	22.15	1.5	22.40	22.50	48.5	14,367	0.34%
2021/10/08	2	22.40	0	0.00	22.40	2	14,207	0.01%
2021/10/07	0	0.00	5	22.51	22.55	-5	14,274	-0.04%
2021/10/06	51.1	22.30	52	22.49	22.40	-0.9	14,279	-0.01%
2021/10/05	2	22.35	1	22.45	22.35	1	14,240	0.01%
2021/10/04	0.9	22.40	24	22.46	22.45	-23.1	14,218	-0.16%
2021/10/01	19.3	22.31	0	0.00	22.40	19.3	14,208	0.14%
2021/09/29	8	22.37	0	0.00	22.55	8	13,960	0.06%
2021/09/28	5.1	22.45	0	0.00	22.55	5.1	13,853	0.04%
2021/09/27	3	22.55	0	0.00	22.60	3	13,842	0.02%
2021/09/24	1.5	22.53	0	0.00	22.60	1.5	13,838	0.01%
2021/09/23	0	0.00	7	22.49	22.50	-7	13,891	-0.05%
2021/09/22	16.1	22.24	0	0.00	22.25	16.1	13,936	0.12%
2021/09/17	2	22.75	0	0.00	22.50	2	13,614	0.01%
2021/09/16	0	0.00	1.2	22.70	22.75	-1.2	13,269	-0.01%
2021/09/14	0	0.00	2	22.63	22.70	-2	13,385	-0.01%
2021/09/13	0.2	22.50	1	22.60	22.60	-0.8	13,394	-0.01%
2021/09/09	1	22.45	0	0.00	22.35	1	13,836	0.01%
2021/09/08	5	22.42	1	22.60	22.55	4	13,836	0.03%
2021/09/07	3.1	22.50	0	0.00	22.55	3.1	13,793	0.02%
2021/09/06	2	22.68	0	0.00	22.65	2	13,824	0.01%
2021/09/03	2	22.60	11	22.75	22.80	-9	13,838	-0.07%
2021/09/02	9	22.57	0	0.00	22.60	9	13,843	0.07%
2021/09/01	0	0.00	473	22.85	22.85	-473	13,752	-3.44%	大賣/鉅額交易
2021/08/31	1.4	22.59	0	0.00	22.90	1.4	13,706	0.01%
2021/08/27	475	22.35	0	0.00	22.45	475	13,317	3.57%	大買/鉅額交易
2021/08/26	5	21.96	0	0.00	22.10	5	13,130	0.04%
2021/08/25	1	23.05	0	0.00	23.05	1	12,765	0.01%
2021/08/24	3	23.07	4.3	23.08	23.10	-1.3	12,247	-0.01%
2021/08/23	0	0.00	2.2	23.07	23.05	-2.2	11,894	-0.02%
2021/08/19	2	23.05	1	23.05	23.00	1	12,066	0.01%
2021/08/18	2	23.10	4	23.10	23.15	-2	11,913	-0.02%
2021/08/17	0.1	22.95	8.1	23.09	23.15	-8	11,877	-0.07%
2021/08/16	2	22.95	4.1	23.01	23.00	-2.1	11,648	-0.02%
2021/08/13	0	0.00	1.1	23.00	23.10	-1.1	11,574	-0.01%
2021/08/11	0	0.00	5	23.03	23.10	-5	11,655	-0.04%
2021/08/09	0	0.00	1	23.05	23.05	-1	12,092	-0.01%
2021/08/06	2	22.95	1.2	23.08	23.00	0.8	12,215	0.01%
2021/08/04	0	0.00	5	23.00	23.00	-5	13,387	-0.04%
2021/08/02	0	0.00	2	22.90	22.95	-2	13,711	-0.01%
2021/07/30	2	22.75	0	0.00	22.75	2	13,755	0.01%
2021/07/28	2	22.70	0	0.00	22.80	2	13,804	0.01%
2021/07/26	3	22.80	1	23.10	22.85	2	14,583	0.01%
2021/07/23	0	0.00	6	22.95	23.00	-6	14,578	-0.04%
2021/07/20	2	22.75	0	0.00	22.75	2	14,656	0.01%
2021/07/19	3	22.80	1	22.95	23.00	2	14,673	0.01%
2021/07/16	0	0.00	3	22.92	22.95	-3	14,780	-0.02%
2021/07/15	0	0.00	2	22.88	22.85	-2	14,887	-0.01%
2021/07/14	0	0.00	3.3	22.86	22.90	-3.3	14,975	-0.02%
2021/07/13	0	0.00	4.2	22.75	22.80	-4.2	15,143	-0.03%
2021/07/12	0	0.00	10.3	22.73	22.70	-10.3	15,188	-0.07%
2021/07/09	0	0.00	8	22.64	22.65	-8	15,270	-0.05%
2021/07/08	0	0.00	2.7	22.59	22.55	-2.7	15,284	-0.02%
2021/07/07	5.3	22.43	0	0.00	22.50	5.3	15,334	0.03%
2021/07/06	0	0.00	1	22.60	22.60	-1	15,402	-0.01%
2021/07/05	9.1	22.46	0	0.00	22.60	9.1	15,468	0.06%
2021/07/02	4.2	22.48	10	22.50	22.45	-5.8	15,504	-0.04%
2021/07/01	1	22.55	0	0.00	22.50	1	15,588	0.01%
2021/06/30	1.2	22.60	19.5	22.68	22.70	-18.3	15,659	-0.12%
2021/06/29	1	22.60	1	22.55	22.55	0	15,697	0.00%
2021/06/28	0	0.00	5	22.56	22.60	-5	15,821	-0.03%
2021/06/25	0	0.00	7.2	22.46	22.45	-7.2	15,888	-0.05%
2021/06/24	2	22.35	3	22.47	22.35	-1	16,016	-0.01%
2021/06/22	1	22.25	5	22.33	22.25	-4	16,061	-0.02%
2021/06/21	5	22.05	0	0.00	22.35	5	16,091	0.03%
2021/06/18	4	22.18	0	0.00	22.10	4	16,007	0.02%
2021/06/17	0.2	22.25	0	0.00	22.30	0.2	15,716	0.00%
2021/06/16	1	22.20	0	0.00	22.30	1	16,117	0.01%
2021/06/15	1	22.10	3	22.28	22.30	-2	16,149	-0.01%
2021/06/11	0	22.10	0	0.00	22.20	0	16,403	0.00%
2021/06/09	2	22.05	0	0.00	22.10	2	16,750	0.01%
2021/06/07	2	22.03	1.2	22.12	22.10	0.8	17,111	0.00%
2021/06/04	1	22.10	0	0.00	22.25	1	17,260	0.01%
2021/06/02	0	0.00	3	22.30	22.30	-3	17,919	-0.02%
2021/06/01	0	0.00	2.1	22.12	22.20	-2.1	17,974	-0.01%
2021/05/31	0	0.00	8	22.01	22.00	-8	18,220	-0.04%
2021/05/28	2	21.75	6	21.82	21.85	-4	18,356	-0.02%
2021/05/27	9.1	21.58	0	0.00	21.70	9.1	18,689	0.05%
2021/05/26	2	21.75	2	21.78	21.80	0	18,767	0.00%
2021/05/25	0	0.00	2	21.72	21.75	-2	18,950	-0.01%
2021/05/24	2.5	21.49	8	21.54	21.50	-5.5	18,997	-0.03%
2021/05/21	0.2	21.70	4	21.81	21.65	-3.9	19,245	-0.02%
2021/05/20	6	21.48	0	0.00	21.55	6	19,338	0.03%
2021/05/19	0.1	21.65	3	21.65	21.65	-3	19,349	-0.02%
2021/05/18	0	0.00	4	21.54	21.65	-4	19,349	-0.02%
2021/05/17	6.4	21.19	9	21.14	21.10	-2.6	19,591	-0.01%
2021/05/14	0	0.00	101	21.60	21.70	-101	19,253	-0.52%	大賣/鉅額交易
2021/05/13	9	21.39	101	21.48	21.45	-92	19,039	-0.48%	大賣/
2021/05/12	40.5	21.72	18.1	21.87	21.50	22.4	18,657	0.12%
2021/05/11	15.4	22.43	4.1	22.60	22.40	11.3	17,762	0.06%
2021/05/10	0	0.00	14	22.68	22.80	-14	17,585	-0.08%
2021/05/07	2	22.40	3	22.45	22.50	-1	17,731	-0.01%
2021/05/06	0	0.00	5	22.40	22.35	-5	17,811	-0.03%
2021/05/05	6	22.14	4.3	22.27	22.20	1.7	17,760	0.01%
2021/05/04	13	22.22	12	22.23	22.25	1	17,799	0.01%
2021/05/03	11	22.30	1	22.45	22.40	10	17,488	0.06%
2021/04/28	3.5	22.86	0	0.00	23.00	3.5	17,252	0.02%
2021/04/27	0	0.00	1	22.95	22.95	-1	17,516	-0.01%
2021/04/26	3.5	22.84	3	22.93	23.00	0.5	17,539	0.00%
2021/04/23	1	22.75	3	22.80	22.75	-2	17,481	-0.01%
2021/04/22	102.1	22.90	1	22.95	22.90	101.1	17,542	0.58%	大買/鉅額交易
2021/04/21	14	22.95	0	0.00	22.90	14	17,411	0.08%
2021/04/20	1	22.85	1.1	22.90	22.90	-0.1	17,307	0.00%
2021/04/19	7.9	22.85	3.3	22.87	23.00	4.6	17,248	0.03%
2021/04/16	0.3	22.56	4	22.64	22.70	-3.7	17,151	-0.02%
2021/04/15	3	22.50	15.1	22.47	22.50	-12.1	17,364	-0.07%
2021/04/14	1	22.20	10	22.30	22.25	-9	17,322	-0.05%
2021/04/13	50	22.20	11.1	22.20	22.25	38.9	17,373	0.22%
2021/04/12	2.1	22.12	0	0.00	22.15	2.1	17,373	0.01%
2021/04/09	31.4	22.05	0	0.00	22.10	31.4	17,436	0.18%
2021/04/07	21.1	22.15	1	22.20	22.20	20.1	17,684	0.11%
2021/04/06	1	22.10	0	0.00	22.10	1	17,678	0.01%
2021/04/01	3	22.08	0	0.00	22.05	3	17,607	0.02%
2021/03/30	3	22.10	4	22.23	22.25	-1	17,349	-0.01%
2021/03/29	0.1	22.15	4	22.15	22.20	-3.9	17,225	-0.02%
2021/03/25	0	0.00	6	22.00	22.05	-6	16,997	-0.04%
2021/03/24	2	21.80	0	0.00	21.90	2	17,042	0.01%
2021/03/22	2	21.80	1.2	21.83	21.85	0.8	17,098	0.00%
2021/03/19	8	21.68	2	21.75	21.50	6	17,165	0.03%
2021/03/18	5	21.92	0	0.00	21.95	5	16,788	0.03%
2021/03/17	3.4	21.88	3	22.15	21.90	0.4	16,831	0.00%
2021/03/16	1.5	22.02	5	22.06	22.15	-3.5	16,770	-0.02%
2021/03/15	0	0.00	6	21.85	21.95	-6	17,043	-0.04%
2021/03/12	2	21.48	4	21.64	21.75	-2	17,330	-0.01%
2021/03/11	0	0.00	14.3	21.75	21.60	-14.3	17,493	-0.08%
2021/03/10	1.1	21.55	10	21.59	21.60	-8.9	17,361	-0.05%
2021/03/09	0	0.00	11	21.48	21.50	-11	17,252	-0.06%
2021/03/08	2	21.10	2	21.10	21.10	0	16,883	0.00%
2021/03/05	9	21.02	4	21.15	21.10	5	16,766	0.03%
2021/03/04	4	21.05	0	0.00	21.05	4	17,400	0.02%
2021/03/03	1	21.30	0	0.00	21.25	1	17,280	0.01%
2021/03/02	1	21.30	8.5	21.26	21.15	-7.5	17,097	-0.04%
2021/02/26	8.2	20.93	12	20.99	20.85	-3.9	16,741	-0.02%
2021/02/25	4.1	21.13	2	21.28	21.35	2.1	16,235	0.01%
2021/02/24	5.1	21.10	5	21.24	21.10	0.1	16,143	0.00%
2021/02/23	0	0.00	3	21.00	21.10	-3	16,111	-0.02%
2021/02/22	2	20.90	3	20.92	20.80	-1	15,976	-0.01%
2021/02/19	6.2	20.80	0	0.00	20.90	6.2	16,074	0.04%
2021/02/17	4	20.75	14	20.79	20.80	-10	16,250	-0.06%
2021/02/05	0	0.00	1.2	20.56	20.60	-1.2	15,959	-0.01%
2021/02/04	2	20.40	2	20.40	20.40	0	16,049	0.00%
2021/02/03	2	20.40	0	0.00	20.40	2	16,418	0.01%
2021/01/29	14	20.23	6	20.23	20.20	8	16,838	0.05%
2021/01/28	4	20.39	13	20.39	20.35	-9	16,605	-0.05%
2021/01/27	4	20.51	0	0.00	20.40	4	16,491	0.02%
2021/01/26	3	20.50	12.1	20.47	20.45	-9.1	16,490	-0.06%
2021/01/25	0	0.00	2.1	20.72	20.70	-2.1	16,461	-0.01%
2021/01/22	5	20.40	0	0.00	20.40	5	16,638	0.03%
2021/01/21	8	20.54	0	0.00	20.50	8	16,522	0.05%
2021/01/20	13.1	20.62	1	20.80	20.50	12.1	16,491	0.07%
2021/01/19	14	20.90	1	21.00	20.90	13	16,147	0.08%
2021/01/18	8.1	20.90	3	20.95	20.95	5.1	16,144	0.03%
2021/01/15	23.5	21.15	3	21.15	21.05	20.5	16,036	0.13%
2021/01/14	3	21.23	0	0.00	21.30	3	16,029	0.02%
2021/01/12	2	21.25	7.9	21.26	21.30	-5.9	16,086	-0.04%
2021/01/11	1	21.35	7	21.43	21.50	-6	16,130	-0.04%
2021/01/08	1.5	21.38	13	21.44	21.50	-11.5	16,091	-0.07%
2021/01/07	6	21.13	20.3	21.08	21.25	-14.3	15,881	-0.09%
2021/01/06	11	21.14	0	0.00	21.00	11	15,806	0.07%
2021/01/05	0	0.00	5.2	21.11	21.25	-5.2	15,685	-0.03%
2021/01/04	4	21.15	0	0.00	21.10	4	15,707	0.03%
2020/12/31	2	21.20	0	0.00	21.35	2	15,600	0.01%
2020/12/30	0	0.00	20	21.17	21.35	-20	15,531	-0.13%
2020/12/29	0.3	20.80	0.2	20.90	20.90	0.1	15,347	0.00%
2020/12/28	1	20.75	0	0.00	20.80	1	15,271	0.01%
2020/12/25	7	20.74	0	0.00	20.80	7	15,315	0.05%
2020/12/23	2	20.60	0	0.00	20.70	2	15,549	0.01%
2020/12/22	2	20.75	0	0.00	20.70	2	15,733	0.01%
2020/12/21	1	20.70	0	0.00	20.80	1	16,113	0.01%
2020/12/18	4	20.75	2.1	20.70	20.75	1.9	16,333	0.01%
2020/12/17	0	0.00	1	20.70	20.70	-1	16,399	-0.01%
2020/12/16	0	0.00	2	20.75	20.75	-2	16,431	-0.01%
2020/12/15	3	20.57	0	0.00	20.60	3	16,446	0.02%
2020/12/14	6	20.68	0	0.00	20.65	6	16,425	0.04%
2020/12/11	2	20.88	25	20.84	20.85	-23	16,384	-0.14%
2020/12/10	31	20.56	1.7	20.57	20.60	29.3	16,209	0.18%
2020/12/09	24.1	20.52	10	20.50	20.60	14.1	15,936	0.09%
2020/12/08	14.4	20.83	0.1	20.91	20.85	14.3	15,427	0.09%
2020/12/07	5	21.19	0	0.00	21.30	5	15,022	0.03%
2020/12/04	2	21.30	150	21.30	21.35	-148	14,919	-0.99%	大賣/鉅額交易
2020/12/03	2	21.20	1	21.20	21.25	1	14,870	0.01%
2020/12/02	13	21.24	0	0.00	21.35	13	14,919	0.09%
2020/11/30	5	21.29	0	0.00	21.30	5	15,230	0.03%
2020/11/27	2.1	21.50	1	21.40	21.40	1.1	14,897	0.01%
2020/11/26	11	21.42	0	0.00	21.50	11	14,990	0.07%
2020/11/25	2	21.48	0	0.00	21.50	2	15,331	0.01%
2020/11/24	15	21.49	0.4	21.54	21.50	14.6	15,346	0.10%
2020/11/23	2	21.55	2	21.60	21.60	0	15,409	0.00%
2020/11/20	4	21.59	0	0.00	21.60	4	15,382	0.03%
2020/11/19	7	21.71	5	21.70	21.70	2	15,365	0.01%
2020/11/18	30.9	21.70	7	21.74	21.80	23.9	15,276	0.16%
2020/11/17	1	21.60	6	21.58	21.65	-5	15,116	-0.03%
2020/11/16	1	21.50	11	21.57	21.65	-10	15,413	-0.07%
2020/11/13	1	21.40	10	21.30	21.50	-9	15,386	-0.06%
2020/11/12	18.5	21.35	0	0.00	21.40	18.5	15,490	0.12%
2020/11/11	101.1	21.45	12.1	21.69	21.75	88.9	15,461	0.57%	大買/
2020/11/10	1.2	21.37	14	21.40	21.45	-12.8	15,358	-0.08%
2020/11/09	3	21.20	20	21.17	21.05	-17	15,268	-0.11%
2020/11/06	1	20.75	4	20.80	20.90	-3	15,375	-0.02%
2020/11/05	0.1	20.70	1	20.70	20.80	-0.9	15,553	-0.01%
2020/11/04	0	0.00	0.1	20.55	20.50	-0.1	15,732	0.00%
2020/11/03	0	0.00	11	20.49	20.60	-11	17,096	-0.06%
2020/11/02	0	20.20	13.6	20.15	20.45	-13.6	17,755	-0.08%
2020/10/30	4.1	20.13	0	0.00	20.05	4.1	18,137	0.02%
2020/10/29	4.1	20.18	6	20.20	20.15	-1.9	18,163	-0.01%
2020/10/28	6.6	20.30	0	0.00	20.30	6.6	18,424	0.04%
2020/10/27	0.9	20.40	0	0.00	20.40	0.9	18,600	0.00%
2020/10/26	0	0.00	1.3	20.38	20.40	-1.3	19,031	-0.01%
2020/10/23	10	20.30	0	0.00	20.30	10	19,443	0.05%
2020/10/22	3	20.22	0	0.00	20.40	3	19,734	0.02%
2020/10/21	3.7	20.23	5	20.25	20.20	-1.3	19,868	-0.01%
2020/10/20	3	20.30	1	20.25	20.25	2	19,924	0.01%
2020/10/19	0.1	20.40	5	20.35	20.35	-4.9	19,994	-0.02%
2020/10/16	1	20.40	0	0.00	20.30	1	20,192	0.00%
2020/10/15	1	20.40	1	20.50	20.45	0	20,375	0.00%
2020/10/14	1	20.65	3	20.60	20.60	-2	20,450	-0.01%
2020/10/13	1	20.60	0	0.00	20.65	1	20,613	0.00%
2020/10/12	0	0.00	0.8	20.85	20.75	-0.8	20,746	0.00%
2020/10/08	0	0.00	11	20.79	20.80	-11	20,795	-0.05%
2020/10/07	6	20.72	0	0.00	20.70	6	20,850	0.03%
2020/10/06	0	0.00	2	20.78	20.85	-2	21,024	-0.01%
2020/09/30	2	20.60	4	20.61	20.55	-2	21,281	-0.01%
2020/09/29	1	20.60	3	20.65	20.60	-2	21,381	-0.01%
2020/09/28	20	20.30	4.1	20.44	20.60	15.9	21,493	0.07%
2020/09/25	1	20.10	16.2	20.09	20.15	-15.2	21,576	-0.07%
2020/09/24	22	19.93	20	20.00	19.90	2	21,593	0.01%
2020/09/23	12	20.30	0	0.00	20.20	12	21,306	0.06%
2020/09/22	7.1	20.49	0	0.00	20.45	7.1	21,229	0.03%
2020/09/21	3	20.80	0	0.00	20.70	3	21,153	0.01%
2020/09/18	3	20.83	0	0.00	20.90	3	21,191	0.01%
2020/09/17	9	20.96	0	0.00	20.85	9	21,134	0.04%
2020/09/16	0	0.00	1	21.00	21.05	-1	21,189	0.00%
2020/09/14	7	20.90	5	20.85	20.90	2	21,452	0.01%
2020/09/11	2	20.80	22	20.82	20.90	-20	21,704	-0.09%
2020/09/10	3	20.82	1	20.85	20.90	2	21,867	0.01%
2020/09/09	4	20.75	0.6	21.00	20.90	3.5	22,015	0.02%
2020/09/08	14	20.82	1	20.85	20.95	13	22,113	0.06%
2020/09/07	2	20.75	5	21.00	20.85	-3	22,380	-0.01%
2020/09/04	10	20.71	0	0.00	20.70	10	22,636	0.04%
2020/09/03	4	20.91	0	0.00	20.90	4	22,626	0.02%
2020/09/02	13	20.93	0	0.00	20.95	13	22,613	0.06%
2020/09/01	12	21.16	0	0.00	21.15	12	22,376	0.05%
2020/08/31	3	21.37	0	0.00	21.25	3	22,326	0.01%
2020/08/28	3	21.25	0	0.00	21.40	3	22,284	0.01%
2020/08/27	15	21.32	0	0.00	21.25	15	22,554	0.07%
2020/08/26	3	21.35	0	0.00	21.40	3	22,568	0.01%
2020/08/25	1	21.35	0	0.00	21.40	1	22,686	0.00%
2020/08/21	1	21.40	1	21.50	21.55	0	23,510	0.00%
2020/08/20	10	21.47	0	0.00	21.35	10	23,586	0.04%
2020/08/19	3	21.90	0	0.00	21.80	3	23,248	0.01%
2020/08/18	3	21.70	0	0.00	21.85	3	23,146	0.01%
2020/08/17	1	21.80	1	21.70	21.85	0	23,119	0.00%
2020/08/14	10.7	21.69	1.1	21.66	21.65	9.6	23,106	0.04%
2020/08/12	3	21.75	0	0.00	21.80	3	22,848	0.01%
2020/08/11	18	21.95	3	22.02	21.90	15	22,657	0.07%
2020/08/10	16	22.08	0	0.00	22.05	16	22,512	0.07%
2020/08/07	29	22.06	13	22.08	22.05	16	22,375	0.07%
2020/08/06	6	23.87	22	23.85	23.90	-16	21,100	-0.08%
2020/08/05	2	23.55	2.2	23.68	23.70	-0.2	20,604	0.00%
2020/08/04	5	23.40	1	23.45	23.45	4	20,273	0.02%
2020/08/03	16	23.50	3	23.50	23.35	13	20,124	0.06%
2020/07/31	2	23.65	2	23.65	23.60	0	19,865	0.00%
2020/07/30	11	23.69	3	23.70	23.80	8	19,824	0.04%
2020/07/29	3	23.55	6	23.50	23.55	-3	19,509	-0.02%
2020/07/28	0	0.00	3	23.18	23.15	-3	19,384	-0.02%
2020/07/27	48	23.08	6	23.31	23.00	42	19,502	0.22%
2020/07/24	2	23.30	12	23.35	23.25	-10	19,610	-0.05%
2020/07/23	10	23.40	1	23.40	23.40	9	19,689	0.05%
2020/07/22	1	23.45	5	23.42	23.50	-4	19,983	-0.02%
2020/07/21	0	0.00	3	23.27	23.20	-3	20,274	-0.01%
2020/07/20	0	0.00	1	23.10	23.10	-1	20,291	0.00%
2020/07/17	0	0.00	5	23.13	23.10	-5	20,389	-0.02%
2020/07/16	0	0.00	7	23.09	23.00	-7	20,541	-0.03%
2020/07/15	2	23.05	5	23.06	23.10	-3	20,460	-0.01%
2020/07/14	0	0.00	4	23.03	22.95	-4	20,634	-0.02%
2020/07/13	8	23.00	4	23.05	23.00	4	20,771	0.02%
2020/07/10	4	22.98	6	22.95	23.00	-2	20,880	-0.01%
2020/07/09	5	23.15	14	23.16	23.10	-9	20,974	-0.04%
2020/07/08	1	23.15	7	23.22	23.15	-6	21,036	-0.03%
2020/07/07	1	23.20	7	23.20	23.20	-6	21,085	-0.03%
2020/07/06	1	23.15	0	0.00	23.25	1	21,036	0.00%
2020/07/03	11	22.90	4	22.95	22.95	7	20,969	0.03%
2020/07/02	11	22.85	0	0.00	22.90	11	21,013	0.05%
2020/06/30	14	22.68	3.2	22.65	22.65	10.8	21,044	0.05%
2020/06/29	2	22.58	0	22.70	22.65	2	21,241	0.01%
2020/06/24	1	22.75	8	22.72	22.70	-7	21,403	-0.03%
2020/06/23	4	22.63	1	22.55	22.75	3	21,747	0.01%
2020/06/22	0	0.00	3	22.60	22.65	-3	21,869	-0.01%
2020/06/19	22	22.53	12	22.67	22.50	10	22,331	0.04%
2020/06/18	11	22.65	0	0.00	22.60	11	22,537	0.05%
2020/06/17	0	0.00	1	22.75	22.80	-1	22,695	0.00%
2020/06/16	1	22.80	2	23.00	22.75	-1	23,541	0.00%
2020/06/15	1	22.75	4	22.70	22.60	-3	24,996	-0.01%
2020/06/12	3	22.77	9.8	22.54	22.85	-6.8	25,738	-0.03%
2020/06/11	4	23.15	0	0.00	23.00	4	26,333	0.02%
2020/06/10	7	23.45	3	23.35	23.50	4	26,541	0.02%
2020/06/09	0	0.00	1	23.10	23.10	-1	27,478	0.00%
2020/06/08	3	23.20	9	23.24	23.20	-6	28,057	-0.02%
2020/06/05	2	23.05	0	0.00	23.15	2	28,075	0.01%
2020/06/04	0	0.00	3	23.05	23.15	-3	28,505	-0.01%
2020/06/03	2	23.13	0	0.00	23.20	2	28,829	0.01%
2020/06/01	0	0.00	3	22.97	22.95	-3	28,723	-0.01%
2020/05/29	2	22.53	6	22.73	22.85	-4	28,679	-0.01%
2020/05/28	2	22.58	0	22.60	22.50	2	28,147	0.01%
2020/05/27	0	0.00	10	22.50	22.60	-10	28,477	-0.04%
2020/05/26	0	0.00	11	22.35	22.30	-11	28,564	-0.04%
2020/05/25	4	21.91	1	22.00	22.10	3	28,663	0.01%
2020/05/22	3	22.02	0	0.00	21.95	3	28,784	0.01%
2020/05/21	1	22.15	50	22.10	22.20	-49	28,738	-0.17%
2020/05/19	2	22.08	8	22.06	22.10	-6	28,825	-0.02%
2020/05/18	0	0.00	1	21.85	21.80	-1	28,773	0.00%
2020/05/15	3.1	21.84	0	0.00	21.80	3.1	28,813	0.01%
2020/05/14	0	0.00	1	21.85	21.90	-1	28,788	0.00%
2020/05/13	13	21.96	1	21.90	21.95	12	28,675	0.04%
2020/05/12	2.9	22.02	5	21.98	21.95	-2.1	28,629	-0.01%
2020/05/11	3	22.08	5.1	22.00	22.00	-2.1	28,507	-0.01%
2020/05/07	1	21.90	0	0.00	21.75	1	28,399	0.00%
2020/05/06	6	21.65	0	0.00	21.65	6	28,314	0.02%
2020/05/05	0	0.00	2	21.90	21.80	-2	28,213	-0.01%
2020/05/04	52	21.65	4	21.70	21.65	48	28,264	0.17%
2020/04/30	0	0.00	55	22.15	22.05	-55	28,054	-0.20%
2020/04/29	3	21.63	3	21.55	21.65	0	27,876	0.00%
2020/04/28	0	0.00	3	21.22	21.30	-3	27,816	-0.01%
2020/04/27	20	20.97	5	20.94	21.00	15	28,550	0.05%
2020/04/24	41	20.64	1	20.70	20.60	40	28,270	0.14%
2020/04/22	4	19.91	0	0.00	19.95	4	27,573	0.01%
2020/04/21	4	20.30	37	20.39	20.10	-33	27,350	-0.12%
2020/04/20	1	20.90	0	0.00	20.85	1	27,149	0.00%
2020/04/17	0	0.00	4	21.15	21.00	-4	27,172	-0.01%
2020/04/16	2	20.98	0	0.00	21.10	2	26,963	0.01%
2020/04/15	0	0.00	1	21.15	21.20	-1	26,808	0.00%
2020/04/14	0	0.00	3	20.57	21.00	-3	26,794	-0.01%
2020/04/10	6	20.52	0	0.00	20.60	6	26,350	0.02%
2020/04/09	1	20.15	0	0.00	20.15	1	26,141	0.00%
2020/04/08	1	19.90	7	19.84	19.95	-6	26,046	-0.02%
2020/04/07	0	0.00	10	19.84	19.75	-10	25,842	-0.04%
2020/04/06	2	19.53	3	19.65	19.50	-1	25,612	0.00%
2020/04/01	8	19.46	6	19.54	19.50	2	25,371	0.01%
2020/03/31	5	19.64	0	0.00	19.65	5	25,177	0.02%
2020/03/30	1	19.75	2	19.58	19.60	-1	24,766	0.00%
2020/03/27	13	19.85	1	19.90	19.85	12	24,421	0.05%
2020/03/26	16	19.49	3	19.35	19.45	13	23,970	0.05%
2020/03/25	24	19.44	49	19.46	19.50	-25	23,915	-0.10%
2020/03/24	3	18.65	0	0.00	18.60	3	23,630	0.01%
2020/03/23	6	18.08	4	17.90	17.95	2	23,369	0.01%
2020/03/20	27.2	18.36	2	18.58	18.65	25.2	23,198	0.11%
2020/03/19	31	17.68	6	17.80	17.25	25	22,229	0.11%
2020/03/18	11	19.12	13	19.06	19.05	-2	20,736	-0.01%
2020/03/17	15.3	19.36	40	19.43	19.45	-24.8	19,882	-0.12%
2020/03/16	34	20.26	16	20.26	20.10	18	18,962	0.09%
2020/03/13	14	20.45	3.1	20.19	21.15	10.9	18,356	0.06%
2020/03/12	10	21.88	80.6	21.79	21.80	-70.6	17,142	-0.41%
2020/03/11	5	22.65	0	0.00	22.65	5	16,380	0.03%
2020/03/10	3	22.47	0	0.00	22.60	3	16,170	0.02%
2020/03/09	9	22.58	4	22.66	22.70	5	15,642	0.03%
2020/03/06	3	23.32	4	23.30	23.25	-1	15,037	-0.01%
2020/03/05	3	23.52	0	0.00	23.55	3	14,724	0.02%
2020/03/04	0	0.00	1	23.40	23.50	-1	14,668	-0.01%
2020/03/02	3	23.25	0	0.00	23.20	3	14,264	0.02%
2020/02/27	3	23.72	3	23.70	23.70	0	14,559	0.00%
2020/02/26	2	23.83	0.2	24.00	23.90	1.8	14,324	0.01%
2020/02/25	0	0.00	1	23.90	24.00	-1	14,066	-0.01%
2020/02/24	0	0.00	11	24.10	24.10	-11	13,918	-0.08%
2020/02/21	2	24.40	3	24.40	24.40	-1	13,810	-0.01%
2020/02/20	6	24.55	0	0.00	24.50	6	13,714	0.04%
2020/02/19	20	24.60	2.1	24.50	24.60	18	13,555	0.13%
2020/02/18	1	24.35	5	24.31	24.40	-4	13,428	-0.03%
2020/02/17	0	0.00	7	24.09	24.20	-7	13,343	-0.05%
2020/02/14	0	0.00	2	24.05	24.10	-2	13,343	-0.01%
2020/02/13	0	0.00	9	24.10	24.10	-9	13,349	-0.07%
2020/02/12	1	24.00	0	0.00	24.00	1	13,399	0.01%
2020/02/10	3	23.90	1	24.05	24.05	2	13,321	0.02%
2020/02/07	31	24.00	0	0.00	24.10	31	13,408	0.23%
2020/02/06	1	24.10	1	24.05	24.15	0	13,448	0.00%
2020/02/05	4	23.70	0	23.85	23.80	4	13,457	0.03%
2020/02/04	12	23.39	1	23.50	23.55	11	13,309	0.08%
2020/02/03	3	23.28	0	0.00	23.45	3	13,336	0.02%
2020/01/31	14	23.63	0	0.00	23.60	14	13,143	0.11%
2020/01/30	40	23.64	10.5	23.58	23.50	29.5	12,848	0.23%
2020/01/20	1	24.35	7	24.48	24.55	-6	11,839	-0.05%
2020/01/17	0	0.00	7	24.16	24.35	-7	11,632	-0.06%
2020/01/14	1	23.90	4	23.99	24.00	-3	11,648	-0.03%
2020/01/13	7	23.69	88.8	23.71	23.90	-81.8	11,468	-0.71%
2020/01/10	6	23.55	1	23.60	23.60	5	11,338	0.04%
2020/01/09	2	23.35	0	0.00	23.50	2	11,236	0.02%
2020/01/08	8	23.23	0	0.00	23.25	8	11,153	0.07%
2020/01/07	1	23.55	0	0.00	23.55	1	10,817	0.01%
2020/01/06	0	0.00	7	23.73	23.70	-7	10,787	-0.06%
2020/01/02	21	23.70	0	0.00	23.70	21	10,775	0.19%
2019/12/30	2	23.88	4.4	23.95	23.95	-2.4	10,638	-0.02%
2019/12/27	13	23.81	1	23.85	23.95	12	10,620	0.11%
2019/12/26	1	23.80	0	0.00	23.85	1	10,649	0.01%
2019/12/25	0	0.00	4	23.80	23.85	-4	10,913	-0.04%
2019/12/23	1.5	23.82	0	0.00	23.95	1.5	11,246	0.01%
2019/12/20	6	23.94	0	0.00	23.90	6	11,508	0.05%
2019/12/19	6	23.90	13	23.99	24.00	-7	11,463	-0.06%
2019/12/18	0	0.00	9	23.84	23.90	-9	11,314	-0.08%
2019/12/17	3	23.25	7	23.45	23.60	-4	11,273	-0.04%
2019/12/16	1	23.20	0	0.00	23.20	1	11,028	0.01%
2019/12/13	0	0.00	2	23.30	23.30	-2	11,039	-0.02%
2019/12/12	0	0.00	0	23.10	23.10	0	10,927	0.00%
2019/12/10	2	23.00	0	0.00	23.00	2	10,902	0.02%
2019/12/09	0	0.00	1	23.00	23.00	-1	11,082	-0.01%
2019/12/06	1	22.85	0	0.00	22.95	1	11,363	0.01%
2019/12/05	0	0.00	1	22.95	22.90	-1	11,528	-0.01%
2019/12/02	0	0.00	3	22.95	22.90	-3	11,616	-0.03%
2019/11/28	0	0.00	1	23.00	23.00	-1	11,593	-0.01%
2019/11/27	0	0.00	4.1	23.00	23.00	-4.1	11,783	-0.03%
2019/11/26	3	22.68	1	22.95	23.00	2	11,788	0.02%
2019/11/18	1	22.60	0	0.00	22.80	1	11,331	0.01%
2019/11/15	2	22.60	0	0.00	22.60	2	11,356	0.02%
2019/11/14	1	22.65	0	0.00	22.60	1	11,438	0.01%
2019/11/13	0.7	22.70	0	0.00	22.60	0.7	11,539	0.01%
2019/11/06	1	22.65	2	22.80	22.75	-1	12,798	-0.01%
2019/11/05	6	22.70	0	0.00	22.75	6	12,933	0.05%
2019/11/04	0	0.00	2	22.60	22.70	-2	13,020	-0.02%
2019/10/31	10	22.40	0	0.00	22.35	10	13,385	0.07%
2019/10/29	5	22.25	0	0.00	22.30	5	13,517	0.04%
2019/10/28	0	22.30	0	0.00	22.30	0	13,625	0.00%
2019/10/23	3	22.00	0	0.00	22.00	3	13,820	0.02%
2019/10/22	0	0.00	2.4	22.26	22.25	-2.4	13,707	-0.02%
2019/10/21	2	22.05	2	22.05	22.20	0	13,680	0.00%
2019/10/18	2	22.05	0	0.00	22.05	2	13,716	0.01%
2019/10/16	2.5	22.07	0	22.15	22.10	2.5	13,738	0.02%
2019/10/14	0.4	22.10	0	0.00	22.05	0.4	13,958	0.00%
2019/10/09	1	21.95	0	0.00	21.85	1	13,990	0.01%
2019/10/07	3	21.92	0	0.00	21.90	3	13,985	0.02%
2019/10/04	0	0.00	2	21.90	22.00	-2	14,101	-0.01%
2019/10/03	2	21.80	0	0.00	21.80	2	14,166	0.01%
2019/10/02	1	21.95	20	22.10	21.95	-19	14,160	-0.13%
2019/10/01	1	21.85	0	0.00	22.05	1	14,155	0.01%
2019/09/27	4	21.80	0	0.00	21.80	4	13,955	0.03%
2019/09/26	2	21.95	3	22.05	21.95	-1	13,866	-0.01%
2019/09/25	4	21.89	0	22.15	22.10	4	13,860	0.03%
2019/09/24	5	22.08	0	0.00	22.15	5	13,610	0.04%
2019/09/23	3	22.30	0	0.00	22.20	3	13,511	0.02%
2019/09/19	0.7	22.35	3	22.23	22.25	-2.3	13,402	-0.02%
2019/09/18	2.6	22.27	2	22.23	22.25	0.6	13,475	0.00%
2019/09/17	0	0.00	1	22.15	22.20	-1	13,455	-0.01%
2019/09/12	1	22.10	0	0.00	22.00	1	13,649	0.01%
2019/09/11	0	0.00	11	22.00	22.00	-11	13,909	-0.08%
2019/09/10	4	21.88	2	21.90	22.00	2	13,768	0.01%
2019/09/05	0	0.00	2	21.45	21.50	-2	13,401	-0.01%
2019/09/03	9	21.47	0	0.00	21.35	9	13,704	0.07%
2019/08/30	5	21.35	1	21.35	21.50	4	14,109	0.03%
2019/08/28	1	21.25	0	0.00	21.20	1	14,105	0.01%
2019/08/27	2	21.10	0	0.00	21.25	2	14,236	0.01%
2019/08/21	3	21.18	0	0.00	21.15	3	14,802	0.02%
2019/08/19	3	21.35	0	0.00	21.35	3	14,771	0.02%
2019/08/16	2	21.38	0.6	21.40	21.25	1.4	14,775	0.01%
2019/08/15	5	21.00	0	0.00	21.15	5	14,743	0.03%
2019/08/14	0.1	21.30	2	21.25	21.20	-1.9	14,896	-0.01%
2019/08/13	7	21.31	0	0.00	21.15	7	14,958	0.05%
2019/08/12	22	21.48	1	21.45	21.55	21	14,659	0.14%
2019/08/08	6	22.76	1	22.75	22.80	5	14,130	0.04%
2019/08/07	2	22.75	0	0.00	22.70	2	13,781	0.01%
2019/08/06	1	22.75	0	0.00	22.80	1	13,633	0.01%
2019/08/05	0	0.00	1	23.00	23.00	-1	13,534	-0.01%
2019/08/02	1	22.85	10.1	22.85	22.95	-9.1	13,376	-0.07%
2019/08/01	5	23.19	0	0.00	23.10	5	13,283	0.04%
2019/07/31	2	23.20	0.6	23.30	23.40	1.4	13,181	0.01%
2019/07/30	1	23.20	0	0.00	23.25	1	12,971	0.01%
2019/07/29	0	0.00	10	23.10	23.10	-10	12,951	-0.08%
2019/07/26	1	23.10	0	0.00	23.10	1	13,022	0.01%
2019/07/24	1	23.05	0	0.00	23.10	1	13,494	0.01%
2019/07/23	4	23.10	0	0.00	23.10	4	13,579	0.03%
2019/07/22	0	0.00	0.7	23.10	23.10	-0.7	13,645	-0.01%
2019/07/17	0	0.00	2	23.00	23.10	-2	13,705	-0.01%
2019/07/16	0	0.00	0.2	23.00	23.00	-0.2	13,557	0.00%
2019/07/15	0	0.00	3.2	22.86	22.90	-3.2	13,661	-0.02%
2019/07/12	0	0.00	6	22.85	22.85	-6	13,699	-0.04%
2019/07/10	0	0.00	1	22.85	22.85	-1	13,815	-0.01%
2019/07/09	0.1	22.75	3.2	22.75	22.70	-3.1	13,823	-0.02%
2019/07/08	2	22.73	2	22.75	22.75	0	13,857	0.00%
2019/07/05	0	0.00	3	22.75	22.85	-3	13,944	-0.02%
2019/07/03	0	0.00	0.5	22.75	22.75	-0.5	14,147	0.00%
2019/07/02	0	0.00	5	22.75	22.80	-5	14,214	-0.04%
2019/06/27	6	22.75	0	0.00	22.75	6	14,267	0.04%
2019/06/26	0	0.00	1	22.80	22.70	-1	14,310	-0.01%
2019/06/21	1	22.60	0	0.00	22.50	1	14,485	0.01%
2019/06/19	0	0.00	12	22.60	22.70	-12	14,359	-0.08%
2019/06/18	1	22.25	6	22.26	22.30	-5	14,115	-0.04%
2019/06/17	0	0.00	1	22.40	22.20	-1	14,261	-0.01%
2019/06/14	0	0.00	1	22.25	22.20	-1	14,344	-0.01%
2019/06/13	0	0.00	2	22.00	22.15	-2	14,388	-0.01%
2019/06/12	8.1	21.88	0	0.00	21.95	8.1	14,568	0.06%
2019/06/11	6	22.40	1	22.25	22.25	5	14,295	0.03%
2019/06/10	1	22.65	16	22.70	22.75	-15	14,171	-0.11%
2019/06/06	0.1	22.60	0	0.00	22.70	0.1	14,044	0.00%
2019/06/05	0	0.00	35	22.66	22.50	-35	13,920	-0.25%
2019/06/03	10	22.25	0	0.00	22.35	10	13,739	0.07%
2019/05/31	7	22.29	20	22.60	22.60	-13	13,666	-0.10%
2019/05/30	2	22.40	7	22.35	22.45	-5	13,369	-0.04%
2019/05/29	0	0.00	21	22.25	22.30	-21	13,525	-0.16%
2019/05/28	0	0.00	10	22.15	22.20	-10	13,567	-0.07%
2019/05/24	0	0.00	3	22.07	22.10	-3	13,360	-0.02%
2019/05/23	4	21.93	1	21.95	21.90	3	13,387	0.02%
2019/05/22	6	21.94	0	0.00	21.95	6	13,370	0.04%
2019/05/21	0	0.00	8	22.00	22.20	-8	13,414	-0.06%
2019/05/16	1	21.50	0	0.00	21.50	1	13,093	0.01%
2019/05/15	0	0.00	1.1	21.55	21.50	-1.1	13,179	-0.01%
2019/05/14	11	21.30	10	21.35	21.40	1	13,298	0.01%
2019/05/10	1	21.80	0	0.00	21.60	1	13,452	0.01%
2019/05/09	15	21.73	0	0.00	21.70	15	13,437	0.11%
2019/05/08	4	21.85	15	21.90	21.90	-11	13,381	-0.08%
2019/05/06	12	21.82	0	0.00	21.80	12	13,447	0.09%
2019/05/03	0	0.00	0.2	22.00	22.00	-0.2	13,361	0.00%
2019/05/02	2	22.10	2	22.05	22.00	0	13,187	0.00%
2019/04/30	1	21.85	0	0.00	22.05	1	12,997	0.01%
2019/04/29	5	21.80	2	21.60	21.90	3	12,813	0.02%
2019/04/26	0	0.00	9	21.59	21.60	-9	12,793	-0.07%
2019/04/23	2	21.35	0	0.00	21.40	2	13,070	0.02%
2019/04/22	25	21.36	0	0.00	21.35	25	13,112	0.19%
2019/04/18	2	21.30	0	0.00	21.35	2	13,089	0.02%
2019/04/17	1	21.30	0	0.00	21.35	1	13,227	0.01%
2019/04/12	0	0.00	10.4	21.25	21.30	-10.4	13,147	-0.08%
2019/04/11	0	0.00	5	21.25	21.30	-5	13,060	-0.04%
2019/04/10	0	0.00	0.1	21.30	21.30	-0.1	13,026	0.00%
2019/04/08	2	21.15	1	21.10	21.15	1	12,939	0.01%
2019/04/02	1	21.05	0	0.00	21.10	1	12,674	0.01%
2019/03/29	0	0.00	20	21.00	21.10	-20	12,527	-0.16%
2019/03/28	1	21.00	0	21.05	21.05	1	12,396	0.01%
2019/03/27	1	21.10	1	21.00	21.10	0	12,282	0.00%
2019/03/25	5	20.92	0	0.00	20.90	5	12,408	0.04%
2019/03/22	50	21.10	3	21.10	21.10	47	12,398	0.38%
2019/03/21	1	21.00	23	21.05	21.10	-22	12,367	-0.18%
2019/03/20	1	21.00	0	0.00	21.10	1	12,349	0.01%
2019/03/18	1	20.95	23	20.96	21.00	-22	12,225	-0.18%
2019/03/15	1	20.95	0	0.00	20.85	1	12,204	0.01%
2019/03/14	0	0.00	1	20.95	20.95	-1	12,020	-0.01%
2019/03/13	0	0.00	20	20.90	21.00	-20	12,131	-0.16%
2019/03/12	0	0.00	2	20.95	21.00	-2	12,198	-0.02%
2019/03/11	1	20.85	0	0.00	20.80	1	12,255	0.01%
2019/03/06	0	0.00	0	20.95	20.90	0	13,759	0.00%
2019/03/04	5	20.85	0	0.00	20.95	5	13,833	0.04%
2019/02/27	0	0.00	0.1	20.85	20.80	-0.1	13,662	0.00%
2019/02/25	5	20.70	0	0.00	20.80	5	13,491	0.04%
2019/02/19	0	0.00	80	20.58	20.55	-80	13,330	-0.60%
2019/02/11	0	0.00	0	20.50	20.40	0	13,010	0.00%
2019/01/28	0	0.00	2	20.30	20.30	-2	12,742	-0.02%
2019/01/25	5	20.20	0	0.00	20.25	5	12,709	0.04%
2019/01/22	0	0.00	1	20.15	20.25	-1	12,967	-0.01%
2019/01/17	1	20.00	0	0.00	20.05	1	13,148	0.01%
2019/01/16	2	20.00	0	0.00	20.00	2	13,252	0.02%
2019/01/14	1	20.05	10	20.20	20.20	-9	13,072	-0.07%
2019/01/11	0	0.00	10	20.15	20.20	-10	13,167	-0.08%
2019/01/09	0	0.00	1	20.25	20.20	-1	13,208	-0.01%
2019/01/08	1	19.95	0	0.00	19.95	1	13,166	0.01%
2019/01/04	1	19.80	0	0.00	19.85	1	13,757	0.01%
2019/01/02	1	19.70	0	0.00	19.80	1	14,784	0.01%
2018/12/28	30	19.85	5	19.90	20.00	25	14,930	0.17%
2018/12/27	51	19.80	0	0.00	19.85	51	15,072	0.34%
2018/12/25	1	19.70	0	0.00	19.65	1	15,243	0.01%
2018/12/24	5	19.70	0	0.00	19.80	5	15,418	0.03%
2018/12/22	1	19.75	0	0.00	19.70	1	15,400	0.01%
2018/12/21	10	19.75	0	0.00	19.75	10	15,610	0.06%
2018/12/19	5	19.75	0	0.00	19.90	5	15,710	0.03%
2018/12/18	2	19.70	0	19.90	19.80	2	15,626	0.01%
2018/12/17	3	19.80	0	0.00	19.85	3	15,797	0.02%
2018/12/12	0	0.00	3	19.80	19.75	-3	15,670	-0.02%
2018/12/10	4	19.81	0	0.00	19.75	4	15,478	0.03%
2018/12/06	8	19.89	0	0.00	19.90	8	15,479	0.05%
2018/12/05	2	19.95	0	0.00	19.95	2	15,370	0.01%
2018/12/03	1	20.05	0	0.00	20.05	1	15,249	0.01%
2018/11/30	3	19.95	44	20.25	19.95	-41	14,999	-0.27%
2018/11/29	20	20.30	0	0.00	20.20	20	13,787	0.15%
2018/11/26	1	20.30	6	20.20	20.20	-5	13,754	-0.04%
2018/11/22	0	0.00	1	20.30	20.35	-1	13,672	-0.01%
2018/11/19	0	0.00	1	20.45	20.45	-1	13,610	-0.01%
2018/11/16	1	20.35	1	20.40	20.40	0	13,653	0.00%
2018/11/15	0	0.00	0.3	20.40	20.30	-0.3	13,690	0.00%
2018/11/14	0	0.00	1.3	20.20	20.40	-1.3	13,744	-0.01%
2018/11/13	1	19.95	30	20.20	20.00	-29	13,770	-0.21%
2018/11/12	1	20.05	1	20.15	20.20	0	13,651	0.00%
2018/11/08	0	0.00	1	20.15	20.30	-1	13,805	-0.01%
2018/11/06	6	19.80	0	0.00	19.85	6	13,744	0.04%
2018/11/05	1	19.60	0	0.00	19.75	1	14,503	0.01%
2018/11/01	2	19.48	0	0.00	19.40	2	15,487	0.01%
2018/10/31	7	19.50	2	19.55	19.55	5	15,679	0.03%
2018/10/30	1	19.30	0	0.00	19.40	1	15,741	0.01%
2018/10/29	1	19.35	0	0.00	19.40	1	15,706	0.01%
2018/10/26	2	19.40	0	0.00	19.50	2	15,824	0.01%
2018/10/25	2	19.28	0	0.00	19.40	2	15,814	0.01%
2018/10/24	2	19.40	0	0.00	19.50	2	15,712	0.01%
2018/10/23	2	19.60	0	0.00	19.60	2	15,663	0.01%
2018/10/19	10.6	19.76	1	19.85	19.85	9.6	15,905	0.06%
2018/10/17	6.2	19.87	3	19.87	19.75	3.2	15,910	0.02%
2018/10/16	0.9	19.95	4	19.83	19.80	-3.1	15,759	-0.02%
2018/10/15	54	19.94	0	0.00	19.80	54	15,581	0.35%
2018/10/12	40	19.94	0	0.00	20.10	40	15,337	0.26%
2018/10/11	20	20.05	0	0.00	19.95	20	14,895	0.13%
2018/10/09	1	20.65	4	20.60	20.60	-3	13,961	-0.02%
2018/10/08	4	20.60	3	20.60	20.50	1	13,803	0.01%
2018/10/05	1	20.40	0	0.00	20.40	1	13,606	0.01%
2018/10/04	0	0.00	1	20.50	20.50	-1	13,384	-0.01%
2018/10/03	0	0.00	1	20.60	20.55	-1	13,224	-0.01%
2018/10/01	2	20.90	1	20.80	20.85	1	13,018	0.01%
2018/09/28	3	20.90	0	0.00	20.80	3	13,046	0.02%
2018/09/27	0	0.00	3	20.82	20.95	-3	12,889	-0.02%
2018/09/25	0	0.00	3	20.75	20.80	-3	12,703	-0.02%
2018/09/21	3	20.68	3	20.68	20.70	0	12,669	0.00%
2018/09/20	2	20.60	1	20.60	20.60	1	12,513	0.01%
2018/09/19	0	0.00	4	20.50	20.55	-4	12,606	-0.03%
2018/09/18	10	20.40	0	0.00	20.40	10	12,690	0.08%
2018/09/12	0	0.00	1	20.40	20.40	-1	13,026	-0.01%
2018/09/10	4	20.35	0	0.00	20.35	4	13,387	0.03%
2018/09/06	1	20.35	0	0.00	20.50	1	13,713	0.01%
2018/09/04	2	20.40	0	0.00	20.45	2	13,715	0.01%
2018/08/31	20	20.40	0	0.00	20.55	20	13,770	0.15%
2018/08/27	3	20.37	37	20.45	20.35	-34	13,980	-0.24%
2018/08/22	1	20.55	0	0.00	20.50	1	15,393	0.01%
2018/08/16	2	20.10	0	0.00	20.15	2	15,237	0.01%
2018/08/15	2	20.25	0.5	20.35	20.20	1.5	15,188	0.01%
2018/08/14	2	20.30	2	20.35	20.35	0	15,051	0.00%
2018/08/13	1	20.35	0	0.00	20.40	1	15,029	0.01%
2018/08/10	25	20.43	3	20.52	20.50	22	14,979	0.15%
2018/08/09	3	21.32	0	0.00	21.35	3	14,262	0.02%
2018/08/06	0	0.00	5	21.10	21.20	-5	13,258	-0.04%
2018/08/03	0	0.00	5	21.00	21.05	-5	13,145	-0.04%
2018/08/02	0	0.00	5	21.05	20.95	-5	13,076	-0.04%
2018/08/01	0	0.00	0.1	21.05	21.05	-0.1	12,969	0.00%
2018/07/31	0	0.00	19	21.00	21.05	-19	12,901	-0.15%
2018/07/27	0	0.00	10	21.00	21.00	-10	12,644	-0.08%
2018/07/23	1	20.70	0	0.00	20.75	1	12,613	0.01%
2018/07/20	0	0.00	1	20.65	20.70	-1	12,632	-0.01%
2018/07/19	7	20.64	0	0.00	20.60	7	12,655	0.06%
2018/07/18	10	20.65	0	0.00	20.75	10	12,722	0.08%
2018/07/13	0	0.00	1	20.55	20.65	-1	12,872	-0.01%
2018/07/06	1	20.20	0	0.00	20.25	1	13,005	0.01%
2018/07/05	1	20.25	0	0.00	20.20	1	12,962	0.01%
2018/07/03	5	20.25	0	0.00	20.20	5	13,139	0.04%
2018/07/02	1	20.35	0	0.00	20.30	1	13,109	0.01%
2018/06/28	11	20.30	0	0.00	20.35	11	12,928	0.09%
2018/06/27	1	20.40	0	0.00	20.35	1	12,830	0.01%
2018/06/26	2	20.38	0	0.00	20.35	2	12,851	0.02%
2018/06/25	2	20.48	0	0.00	20.45	2	12,814	0.02%
2018/06/20	2	20.60	0	0.00	20.50	2	12,782	0.02%
2018/06/14	1	20.70	0	0.00	20.70	1	12,164	0.01%
2018/06/12	0	0.00	1	21.00	20.90	-1	12,537	-0.01%
2018/06/06	2	21.00	6	20.90	21.00	-4	12,734	-0.03%
2018/06/05	16	20.87	0	0.00	20.90	16	12,607	0.13%
2018/06/01	3	20.38	0	0.00	20.75	3	12,550	0.02%
2018/05/31	3	20.47	1	20.60	20.35	2	12,429	0.02%
2018/05/30	4	20.64	0	0.00	20.55	4	11,583	0.03%
2018/05/29	2	20.85	0	0.00	20.95	2	11,488	0.02%
2018/05/28	3	20.85	0	0.00	20.95	3	11,623	0.03%
2018/05/24	0	0.00	0.2	20.75	20.75	-0.2	11,927	0.00%
2018/05/23	2	20.63	1	20.70	20.60	1	12,047	0.01%
2018/05/22	0	0.00	3	20.70	20.70	-3	12,129	-0.02%
2018/05/21	1	20.75	0	0.00	20.80	1	12,281	0.01%
2018/05/18	0	0.00	5	20.80	20.80	-5	12,497	-0.04%
2018/05/16	1	20.65	0	0.00	20.65	1	12,786	0.01%
2018/05/14	0	0.00	1	20.65	20.70	-1	13,806	-0.01%
2018/05/11	0	0.00	6	20.50	20.60	-6	13,895	-0.04%
2018/05/10	1	20.30	1	20.30	20.35	0	13,823	0.00%
2018/05/09	1	20.30	2	20.38	20.30	-1	13,841	-0.01%
2018/05/08	1	20.35	4	20.35	20.35	-3	13,913	-0.02%
2018/05/04	0	0.00	0.5	20.40	20.30	-0.5	13,988	0.00%
2018/05/02	0	0.00	7	20.45	20.45	-7	14,052	-0.05%
2018/04/30	0	0.00	4	20.35	20.40	-4	14,058	-0.03%
2018/04/27	1	20.30	8	20.28	20.45	-7	14,028	-0.05%
2018/04/26	0	0.00	2	20.50	20.50	-2	13,954	-0.01%
2018/04/25	0	0.00	20	20.45	20.50	-20	13,979	-0.14%
2018/04/24	2	20.48	0	0.00	20.50	2	14,070	0.01%
2018/04/20	1	20.30	0	0.00	20.40	1	14,265	0.01%
2018/04/19	0	0.00	10	20.33	20.40	-10	14,392	-0.07%
2018/04/18	1	20.25	12	20.21	20.25	-11	14,412	-0.08%
2018/04/17	1	20.15	0.4	20.25	20.25	0.6	14,531	0.00%
2018/04/16	1	20.25	1	20.25	20.25	0	14,616	0.00%
2018/04/12	0	0.00	3	20.28	20.35	-3	14,991	-0.02%
2018/04/11	0	0.00	49	20.30	20.30	-49	15,149	-0.32%
2018/04/10	2	20.20	1	20.25	20.30	1	15,179	0.01%
2018/04/09	1	20.15	0	0.00	20.20	1	15,205	0.01%
2018/04/03	0	0.00	7	20.25	20.20	-7	15,129	-0.05%
2018/03/31	0	0.00	30	20.29	20.30	-30	15,155	-0.20%
2018/03/30	2	20.23	81	20.27	20.25	-79	15,169	-0.52%
2018/03/29	0	0.00	32	20.20	20.25	-32	15,097	-0.21%
2018/03/28	0	0.00	14.2	20.19	20.20	-14.2	14,917	-0.10%
2018/03/26	7	20.03	0	0.00	20.05	7	14,743	0.05%
2018/03/23	20	20.00	0	0.00	20.05	20	14,680	0.14%
2018/03/22	15.6	20.09	0	0.00	20.15	15.6	14,604	0.11%
2018/03/21	0	0.00	5	20.15	20.10	-5	14,523	-0.03%
2018/03/20	1	20.15	0	0.00	20.10	1	14,697	0.01%
2018/03/19	5	20.10	1	20.15	20.20	4	14,759	0.03%
2018/03/15	2	20.05	0	0.00	20.05	2	14,458	0.01%
2018/03/14	5	20.05	2	20.05	20.15	3	14,458	0.02%
2018/03/13	0	0.00	10	20.05	20.15	-10	14,528	-0.07%
2018/03/12	2	20.00	0	0.00	20.05	2	14,424	0.01%
2018/03/09	2	19.95	0	0.00	20.00	2	14,647	0.01%
2018/03/08	2	19.90	0	0.00	19.90	2	14,711	0.01%
2018/03/07	0	0.00	2	19.95	19.85	-2	14,827	-0.01%
2018/03/06	2	19.90	0	0.00	19.95	2	14,871	0.01%
2018/03/05	2	19.85	0	0.00	19.80	2	15,202	0.01%
2018/03/02	10	19.75	0	0.00	19.80	10	15,164	0.07%
2018/03/01	6	19.95	0	0.00	19.95	6	15,094	0.04%
2018/02/27	1	20.05	3	20.10	20.00	-2	15,014	-0.01%
2018/02/26	0	0.00	34	20.10	20.10	-34	14,821	-0.23%
2018/02/23	1	19.95	0	0.00	19.90	1	14,730	0.01%
2018/02/22	2	19.68	0	0.00	19.85	2	14,828	0.01%
2018/02/21	1	19.70	0	0.00	19.75	1	14,934	0.01%
2018/02/09	1	19.50	2	19.48	19.45	-1	14,731	-0.01%
2018/02/08	2	19.68	0	0.00	19.70	2	14,738	0.01%
2018/02/07	1	19.80	50	19.69	19.65	-49	14,846	-0.33%
2018/02/06	46	19.61	29	19.59	19.50	17	14,673	0.12%
2018/02/05	22	19.97	3	19.95	20.10	19	13,880	0.14%
2018/02/02	2	20.15	0	0.00	20.15	2	13,758	0.01%
2018/02/01	1	20.15	1	20.20	20.15	0	13,744	0.00%
2018/01/30	25	20.17	0	0.00	20.05	25	13,776	0.18%
2018/01/29	0	0.00	4	20.15	20.20	-4	13,903	-0.03%
2018/01/26	0	0.00	1	20.10	20.05	-1	14,056	-0.01%
2018/01/25	10	20.10	17	20.05	20.10	-7	14,021	-0.05%
2018/01/24	1.7	19.94	1	19.95	20.00	0.7	14,001	0.00%
2018/01/23	0	0.00	1	20.00	20.00	-1	14,034	-0.01%
2018/01/22	0	0.00	13.5	20.04	20.00	-13.5	14,205	-0.10%
2018/01/19	0	0.00	1	20.00	20.05	-1	14,874	-0.01%
2018/01/18	2	20.03	0	0.00	20.05	2	15,315	0.01%
2018/01/17	0	0.00	12	20.05	20.05	-12	15,281	-0.08%
2018/01/16	3	19.95	0	0.00	20.00	3	15,215	0.02%
2018/01/15	12	19.90	30	19.95	20.00	-18	15,109	-0.12%
2018/01/12	0	0.00	1	19.90	19.85	-1	15,158	-0.01%
2018/01/11	2	19.78	0	0.00	19.85	2	15,111	0.01%
2018/01/10	0	0.00	26	19.85	19.85	-26	15,259	-0.17%
2018/01/09	4	19.86	1	19.80	19.85	3	15,173	0.02%
2018/01/08	3	19.80	0.1	19.85	19.85	2.9	15,307	0.02%
2018/01/05	0	0.00	1	19.70	19.70	-1	15,164	-0.01%
2018/01/03	1	19.50	2	19.55	19.55	-1	15,580	-0.01%
2018/01/02	32	19.50	0	0.00	19.55	32	15,625	0.20%