合庫金 (5880)-元大-古亭券商分點個股進出

台股 » 個股 » 合庫金 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

合庫金

(5880)

可現股當沖

股價
26.60
漲跌
▼0.10
漲幅
-0.37%
成交量
6,730張
產業
上市金融類股
1869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

合庫金 (5880)籌碼相關－元大-古亭券商分點個股進出

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-古亭券商分點個股進出
元大-古亭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
2024/05/17	0.1	26.65	1	26.70	26.60	-0.9	10,092	-0.01%
2024/05/16	0.2	26.65	10	26.70	26.70	-9.8	10,072	-0.10%
2024/05/15	1	26.65	2.7	26.54	26.40	-1.7	9,983	-0.02%
2024/05/13	1	26.55	6	26.59	26.60	-5	10,053	-0.05%
2024/05/10	0	0.00	11.2	26.50	26.60	-11.2	9,970	-0.11%
2024/05/09	1	26.50	0	0.00	26.30	1	9,989	0.01%
2024/05/08	0.1	26.60	0	0.00	26.70	0.1	10,013	0.00%
2024/05/07	0.1	26.65	0	0.00	26.70	0.1	10,053	0.00%
2024/05/06	1	26.75	8	26.88	26.70	-7	9,999	-0.07%
2024/05/03	0	0.00	1	26.55	26.40	-1	9,841	-0.01%
2024/05/02	0	0.00	8	26.38	26.45	-8	9,759	-0.08%
2024/04/29	0	0.00	11	26.18	26.40	-11	9,525	-0.12%
2024/04/26	2.2	25.91	0	0.00	25.80	2.2	9,334	0.02%
2024/04/24	0	0.00	0.4	26.25	26.10	-0.4	9,403	0.00%
2024/04/23	0	0.00	1	26.25	26.15	-1	9,644	-0.01%
2024/04/22	0.1	26.00	5.6	26.18	26.10	-5.5	9,790	-0.06%
2024/04/19	13.2	25.65	0	0.00	25.60	13.2	9,699	0.14%
2024/04/17	1.2	25.72	0	0.00	25.70	1.2	9,360	0.01%
2024/04/16	12	25.75	0	0.00	25.70	12	9,281	0.13%
2024/04/15	2	26.08	0	0.00	26.10	2	9,019	0.02%
2024/04/12	2.1	26.05	0	0.00	26.05	2.1	8,969	0.02%
2024/04/11	3.3	26.20	0	0.00	26.10	3.3	8,859	0.04%
2024/04/03	11	26.08	0	0.00	26.00	11	8,756	0.13%
2024/04/02	0	0.00	1.2	26.26	26.30	-1.2	8,672	-0.01%
2024/04/01	3.1	26.23	2	26.20	26.30	1.1	8,691	0.01%
2024/03/29	1	26.10	0	0.00	26.20	1	8,681	0.01%
2024/03/28	0.5	26.15	2	26.05	26.00	-1.5	8,570	-0.02%
2024/03/26	1	26.20	6	26.15	26.15	-5	8,461	-0.06%
2024/03/25	0	0.00	30	25.97	25.95	-30	8,416	-0.36%
2024/03/22	1.7	25.97	4	26.01	26.00	-2.3	8,420	-0.03%
2024/03/21	0	0.00	8	25.88	26.05	-8	8,375	-0.10%
2024/03/20	4.6	25.73	11	25.82	25.65	-6.5	8,568	-0.08%
2024/03/19	7.1	25.96	0	0.00	25.85	7.1	8,519	0.08%
2024/03/18	0.1	26.10	5	26.15	26.05	-4.9	8,436	-0.06%
2024/03/15	2.1	26.08	0	0.00	26.05	2.1	8,425	0.03%
2024/03/14	0.1	26.15	2	26.15	26.30	-1.9	8,140	-0.02%
2024/03/12	0.9	25.90	0	0.00	25.85	0.9	7,764	0.01%
2024/03/11	0	0.00	3	25.85	25.85	-3	7,683	-0.04%
2024/03/08	0.1	25.80	0	0.00	25.85	0.1	7,615	0.00%
2024/03/07	1.1	25.66	2	25.70	25.70	-0.9	7,573	-0.01%
2024/03/06	3	25.80	0	0.00	25.75	3	7,549	0.04%
2024/03/05	1.1	25.65	2.8	25.68	25.60	-1.7	8,133	-0.02%
2024/03/04	1	25.70	0	0.00	25.70	1	8,174	0.01%
2024/03/01	1	25.85	0	0.00	25.80	1	8,245	0.01%
2024/02/29	1	25.65	5	25.65	25.95	-4	8,290	-0.05%
2024/02/27	1	25.70	0	0.00	25.65	1	8,099	0.01%
2024/02/26	0.1	25.80	0	0.00	25.75	0.1	8,061	0.00%
2024/02/23	9	25.80	1.2	25.76	25.75	7.8	8,047	0.10%
2024/02/22	0.5	25.90	2	25.85	25.75	-1.5	8,218	-0.02%
2024/02/19	0.2	25.75	0	0.00	25.85	0.2	8,367	0.00%
2024/02/16	1	25.45	0	0.00	25.60	1	8,555	0.01%
2024/02/15	2	25.58	0	0.00	25.55	2	8,526	0.02%
2024/02/05	7	25.66	0	0.00	25.60	7	8,386	0.08%
2024/02/01	2.1	25.70	1	25.75	25.85	1.1	8,344	0.01%
2024/01/31	0.1	25.55	0	0.00	25.45	0.1	8,243	0.00%
2024/01/30	4	25.40	0	0.00	25.40	4	8,147	0.05%
2024/01/29	0	25.75	0	0.00	25.75	0	8,151	0.00%
2024/01/25	0.1	25.60	0	0.00	25.50	0.1	8,156	0.00%
2024/01/24	1	25.45	0	0.00	25.50	1	8,130	0.01%
2024/01/22	2	25.30	0	0.00	25.25	2	8,242	0.02%
2024/01/18	2	25.28	0	0.00	25.20	2	8,174	0.02%
2024/01/17	7.2	25.28	0	0.00	25.15	7.2	8,142	0.09%
2024/01/16	13	25.55	0	0.00	25.50	13	7,886	0.16%
2024/01/15	0	0.00	0.1	26.10	26.00	-0.1	7,741	0.00%
2024/01/12	0.1	26.14	5	26.00	26.00	-4.9	7,878	-0.06%
2024/01/11	2	26.15	1.1	26.20	26.10	0.9	7,909	0.01%
2024/01/10	1	26.25	0	0.00	26.20	1	7,881	0.01%
2024/01/09	1	26.45	0	0.00	26.35	1	7,872	0.01%
2024/01/08	0	26.60	0	0.00	26.50	0	7,929	0.00%
2024/01/03	10	26.30	0	0.00	26.35	10	8,258	0.12%
2024/01/02	0	0.00	1	26.70	26.80	-1	8,201	-0.01%
2023/12/29	0	0.00	0.8	26.60	26.70	-0.8	8,278	-0.01%
2023/12/28	0	0.00	1	26.80	26.85	-1	8,454	-0.01%
2023/12/25	0	0.00	2	26.25	26.20	-2	8,356	-0.02%
2023/12/22	1	26.20	0	0.00	26.25	1	8,426	0.01%
2023/12/20	1	26.50	0	0.00	26.35	1	8,620	0.01%
2023/12/18	1	26.60	1.1	26.65	26.70	-0.1	8,899	0.00%
2023/12/15	0.8	26.80	12	26.86	26.75	-11.2	8,933	-0.13%
2023/12/14	0.6	26.73	0.1	26.74	26.85	0.4	8,678	0.01%
2023/12/13	4.1	26.40	0	0.00	26.50	4.1	8,534	0.05%
2023/12/12	0.2	26.55	0.1	26.65	26.65	0.1	8,723	0.00%
2023/12/07	0.1	26.75	0	0.00	26.75	0.1	8,740	0.00%
2023/12/05	2	26.60	0	0.00	26.65	2	8,825	0.02%
2023/12/04	0	0.00	2	26.85	26.75	-2	8,846	-0.02%
2023/12/01	2	26.63	1	26.70	26.55	1	8,894	0.01%
2023/11/30	0	0.00	2	26.95	26.95	-2	8,851	-0.02%
2023/11/29	0	0.00	1	26.65	26.70	-1	8,250	-0.01%
2023/11/27	0.2	26.50	0	0.00	26.50	0.2	8,223	0.00%
2023/11/22	1.7	26.52	0	0.00	26.50	1.7	8,211	0.02%
2023/11/20	16	26.45	1	26.45	26.45	15	8,085	0.19%
2023/11/17	2	26.54	0	0.00	26.45	2	8,059	0.02%
2023/11/16	1	26.40	0	0.00	26.50	1	7,965	0.01%
2023/11/15	1	26.35	13.1	26.26	26.40	-12.1	7,867	-0.15%
2023/11/13	3	25.83	1.1	25.80	25.80	1.9	7,802	0.02%
2023/11/10	0	0.00	5	25.70	25.75	-5	7,902	-0.06%
2023/11/08	0	25.85	1	25.80	25.75	-1	8,129	-0.01%
2023/11/07	0	25.80	0	0.00	25.75	0	8,212	0.00%
2023/11/06	0	0.00	0.1	25.85	25.85	-0.1	8,325	0.00%
2023/11/03	0	25.65	1	25.60	25.70	-1	8,513	-0.01%
2023/11/02	0	0.00	0.5	25.45	25.50	-0.5	8,794	-0.01%
2023/11/01	0.8	25.30	0	0.00	25.25	0.8	8,955	0.01%
2023/10/31	1.1	25.11	0	0.00	25.15	1.1	9,156	0.01%
2023/10/30	2.2	25.12	0	0.00	25.10	2.2	9,348	0.02%
2023/10/27	0.1	25.34	0	0.00	25.30	0.1	9,293	0.00%
2023/10/26	2.1	25.13	0	0.00	25.10	2.1	9,471	0.02%
2023/10/25	2	25.28	0	0.00	25.25	2	9,446	0.02%
2023/10/24	5.1	25.25	0	0.00	25.25	5.1	9,505	0.05%
2023/10/23	1	25.30	0	0.00	25.30	1	9,611	0.01%
2023/10/20	9.1	25.45	0	0.00	25.50	9.1	9,564	0.10%
2023/10/19	2	25.80	7	25.76	25.65	-5	9,439	-0.05%
2023/10/18	2	25.90	0	0.00	26.00	2	9,444	0.02%
2023/10/17	1	26.05	0	26.05	26.05	1	9,425	0.01%
2023/10/16	0	26.15	0	0.00	26.15	0	9,456	0.00%
2023/10/13	4	25.98	0.4	26.05	25.95	3.6	9,422	0.04%
2023/10/12	0	26.20	8.2	26.14	26.20	-8.1	9,476	-0.09%
2023/10/11	0	25.95	3	26.15	26.10	-3	9,471	-0.03%
2023/10/06	3	25.60	0	0.00	25.65	3	9,257	0.03%
2023/10/05	2.5	25.38	0.5	25.50	25.30	2	9,287	0.02%
2023/10/04	10	25.23	8	25.30	25.10	2	9,223	0.02%
2023/10/03	1.1	25.51	4	25.50	25.50	-2.9	9,084	-0.03%
2023/09/27	2	25.50	0	0.00	25.50	2	9,468	0.02%
2023/09/26	10.5	25.58	56.4	25.60	25.55	-45.9	9,403	-0.49%
2023/09/25	1.1	25.81	0	0.00	25.85	1.1	9,264	0.01%
2023/09/22	1.1	25.71	0	0.00	25.70	1.1	9,371	0.01%
2023/09/21	13.9	25.77	0	0.00	25.65	13.9	9,377	0.15%
2023/09/20	8.2	26.16	0	26.25	26.10	8.2	9,030	0.09%
2023/09/19	1.3	26.27	0	0.00	26.20	1.3	9,043	0.01%
2023/09/18	0.5	26.40	0.6	26.40	26.35	-0.1	9,094	0.00%
2023/09/15	0.1	26.52	0	0.00	26.40	0.1	9,133	0.00%
2023/09/14	0.1	26.45	0	0.00	26.55	0.1	8,902	0.00%
2023/09/13	1.8	26.34	0	26.45	26.25	1.8	8,841	0.02%
2023/09/12	0	26.30	0.1	26.20	26.25	0	8,994	0.00%
2023/09/11	5.2	26.05	0	0.00	26.15	5.2	8,983	0.06%
2023/09/08	1.1	26.06	0	0.00	26.10	1.1	8,908	0.01%
2023/09/07	1.2	26.12	0	0.00	26.15	1.2	8,947	0.01%
2023/09/06	0.1	26.30	0	0.00	26.10	0.1	8,951	0.00%
2023/09/05	0.9	26.45	0	0.00	26.30	0.9	8,861	0.01%
2023/09/04	1	26.35	0	0.00	26.40	1	8,857	0.01%
2023/09/01	0.1	26.53	0	0.00	26.35	0.1	8,878	0.00%
2023/08/31	5.3	26.27	0	0.00	26.25	5.3	8,909	0.06%
2023/08/30	0	26.60	0	0.00	26.65	0	8,741	0.00%
2023/08/29	0.1	26.45	0	0.00	26.45	0.1	8,775	0.00%
2023/08/28	0	26.65	0	0.00	26.50	0	8,739	0.00%
2023/08/25	0	26.65	0	0.00	26.40	0	9,118	0.00%
2023/08/24	0.1	26.80	0	0.00	26.70	0.1	9,136	0.00%
2023/08/23	6	26.63	0	0.00	26.60	6	9,170	0.07%
2023/08/22	8	26.74	0	0.00	26.80	8	9,184	0.09%
2023/08/21	1	26.65	0	0.00	26.65	1	9,219	0.01%
2023/08/17	5.1	26.31	1	26.30	26.35	4.1	9,248	0.04%
2023/08/16	10.2	26.56	11	26.52	26.55	-0.8	9,178	-0.01%
2023/08/15	1.1	27.00	0	0.00	26.90	1.1	9,179	0.01%
2023/08/14	4.2	27.17	0	0.00	27.10	4.2	9,217	0.05%
2023/08/11	1.3	27.69	0	0.00	27.60	1.3	9,354	0.01%
2023/08/10	3.1	27.77	0	0.00	27.80	3.1	9,369	0.03%
2023/08/09	7.4	27.65	8	27.75	27.85	-0.6	9,297	-0.01%
2023/08/08	5	29.35	10.3	29.35	29.35	-5.3	9,021	-0.06%
2023/08/07	36	29.50	0	0.00	29.45	36	8,730	0.41%
2023/08/04	4	29.15	0.5	29.25	29.15	3.5	8,553	0.04%
2023/08/02	8.1	29.14	1	29.13	29.00	7.1	8,397	0.08%
2023/08/01	5.1	29.50	2	29.47	29.50	3.1	8,224	0.04%
2023/07/31	7	29.47	10	29.45	29.40	-3	8,200	-0.04%
2023/07/28	6	29.21	1	29.20	29.25	5	8,041	0.06%
2023/07/27	0	0.00	1	29.20	29.25	-1	8,007	-0.01%
2023/07/26	0	0.00	1	28.95	28.95	-1	8,114	-0.01%
2023/07/24	5	28.21	0	0.00	28.20	5	8,163	0.06%
2023/07/20	0.5	28.45	0.1	28.50	28.50	0.4	8,341	0.00%
2023/07/19	0	0.00	1	28.50	28.35	-1	8,329	-0.01%
2023/07/18	1	28.35	10	28.40	28.45	-9	8,309	-0.11%
2023/07/17	0	0.00	5	28.35	28.45	-5	8,307	-0.06%
2023/07/14	0	0.00	0.1	28.20	28.30	-0.1	8,244	0.00%
2023/07/13	0.1	28.15	0.1	28.15	28.05	0	8,151	0.00%
2023/07/12	3	28.00	0	0.00	28.15	3	8,187	0.04%
2023/07/11	0	0.00	1.1	28.00	28.05	-1.1	8,215	-0.01%
2023/07/10	2.1	27.73	0	0.00	27.85	2.1	8,213	0.03%
2023/07/07	2.3	27.48	1	27.45	27.65	1.3	8,155	0.02%
2023/07/06	3	27.87	0	0.00	27.70	3	8,082	0.04%
2023/07/05	2	28.15	0	0.00	28.10	2	7,767	0.03%
2023/07/04	0	0.00	4	28.15	28.20	-4	7,711	-0.05%
2023/07/03	0.2	28.25	0	0.00	28.25	0.2	7,759	0.00%
2023/06/30	0.3	28.15	0	0.00	28.05	0.3	7,847	0.00%
2023/06/29	4.2	28.09	0	0.00	28.05	4.2	7,718	0.05%
2023/06/28	1	28.05	0	0.00	28.15	1	7,689	0.01%
2023/06/27	1	28.10	6	28.18	28.10	-5	7,669	-0.07%
2023/06/26	2	28.05	0	0.00	28.05	2	7,646	0.03%
2023/06/21	0	0.00	2	28.05	28.20	-2	7,626	-0.03%
2023/06/20	1	28.05	0	0.00	28.10	1	7,637	0.01%
2023/06/16	0.2	28.05	1	28.10	28.00	-0.8	7,693	-0.01%
2023/06/14	22	28.24	14	28.20	28.10	8	7,694	0.10%
2023/06/13	0.5	28.12	2	28.33	28.25	-1.5	7,859	-0.02%
2023/06/12	1.3	28.20	0.2	28.25	28.10	1.1	8,044	0.01%
2023/06/09	3	28.32	107	28.35	28.35	-104	8,207	-1.27%	大賣/鉅額交易
2023/06/08	0.1	28.25	0	0.00	28.40	0.1	8,314	0.00%
2023/06/07	1	28.25	0	0.00	28.35	1	8,456	0.01%
2023/06/05	1	28.25	0	0.00	28.15	1	8,514	0.01%
2023/06/02	3	28.03	0	0.00	28.20	3	8,487	0.04%
2023/06/01	0.1	28.05	0	0.00	27.90	0.1	8,487	0.00%
2023/05/31	0.2	28.15	0	0.00	27.95	0.2	8,471	0.00%
2023/05/26	0	0.00	2	28.03	28.00	-2	8,347	-0.02%
2023/05/25	3.1	28.00	10	28.05	28.00	-7	8,365	-0.08%
2023/05/24	1	28.10	0.1	28.15	28.35	0.9	8,395	0.01%
2023/05/23	0.1	28.12	0	28.20	28.20	0.1	8,328	0.00%
2023/05/22	0	0.00	1	28.25	28.20	-1	8,335	-0.01%
2023/05/18	0	0.00	10	27.90	28.05	-10	8,200	-0.12%
2023/05/17	0	0.00	9	27.64	27.90	-9	8,109	-0.11%
2023/05/16	0	0.00	4	27.45	27.50	-4	7,857	-0.05%
2023/05/15	0	27.20	0	0.00	27.30	0	7,807	0.00%
2023/05/12	1	27.15	0	0.00	27.15	1	7,811	0.01%
2023/05/11	4.1	27.25	1	27.35	27.30	3.1	7,806	0.04%
2023/05/09	0	0.00	1	27.30	27.35	-1	7,821	-0.01%
2023/05/08	1	27.30	0	0.00	27.30	1	7,891	0.01%
2023/05/05	1	27.10	5	27.15	27.20	-4	7,829	-0.05%
2023/05/04	0.1	27.15	4	27.10	27.15	-3.9	7,850	-0.05%
2023/05/02	0	0.00	30.2	27.08	27.20	-30.2	8,229	-0.37%
2023/04/28	1.3	26.78	11	26.75	26.75	-9.7	8,466	-0.11%
2023/04/27	0.1	26.60	0	0.00	26.60	0.1	8,392	0.00%
2023/04/26	0	0.00	2	26.65	26.60	-2	8,437	-0.02%
2023/04/25	0	0.00	2	26.55	26.55	-2	8,442	-0.02%
2023/04/21	0	26.30	0	0.00	26.35	0	8,538	0.00%
2023/04/20	2	26.35	0	0.00	26.40	2	8,688	0.02%
2023/04/19	2.1	26.50	1	26.60	26.60	1.1	8,945	0.01%
2023/04/18	2	26.53	0	0.00	26.60	2	9,024	0.02%
2023/04/14	4	26.55	0	0.00	26.60	4	9,059	0.04%
2023/04/13	0.2	26.50	1	26.45	26.50	-0.8	9,009	-0.01%
2023/04/12	1	26.40	0	0.00	26.40	1	9,022	0.01%
2023/04/11	14	26.35	1	26.35	26.45	13	9,115	0.14%
2023/04/10	12	26.25	6.1	26.22	26.30	5.9	9,078	0.07%
2023/04/07	15	26.20	1	26.10	26.20	14	9,084	0.15%
2023/04/06	0.5	26.30	0	0.00	26.20	0.5	9,079	0.01%
2023/03/30	1	26.20	0	0.00	26.10	1	8,906	0.01%
2023/03/29	2.1	26.15	0	0.00	26.25	2.1	8,895	0.02%
2023/03/27	0	0.00	13	26.15	26.20	-13	8,974	-0.14%
2023/03/24	0.2	26.15	0	0.00	26.15	0.2	9,126	0.00%
2023/03/23	0.3	26.10	0	0.00	26.10	0.3	9,185	0.00%
2023/03/22	2	25.70	15	25.85	25.95	-13	9,291	-0.14%
2023/03/21	1.1	25.45	0.1	25.55	25.40	1	9,397	0.01%
2023/03/20	5.5	25.19	1	25.20	25.20	4.5	9,381	0.05%
2023/03/17	25	25.38	0	0.00	25.35	25	9,373	0.27%
2023/03/16	18.3	25.42	2	25.44	25.30	16.3	9,266	0.18%
2023/03/15	1	25.70	1	25.85	25.60	0	9,225	0.00%
2023/03/14	4	25.81	0	0.00	25.80	4	9,155	0.04%
2023/03/13	2	26.05	1	26.00	26.10	1	9,006	0.01%
2023/03/10	7.3	26.24	0	0.00	26.15	7.3	8,939	0.08%
2023/03/08	0.3	26.57	0	0.00	26.60	0.3	9,494	0.00%
2023/03/06	7	26.60	0	0.00	26.60	7	9,720	0.07%
2023/03/03	1	26.40	0	0.00	26.40	1	9,859	0.01%
2023/03/02	12	26.38	0	0.00	26.40	12	9,959	0.12%
2023/03/01	1.1	26.50	0	0.00	26.45	1.1	9,981	0.01%
2023/02/24	0.8	26.75	0	0.00	26.65	0.8	9,813	0.01%
2023/02/23	0	0.00	1.1	26.79	26.80	-1.1	9,698	-0.01%
2023/02/22	3	26.53	0	0.00	26.50	3	9,787	0.03%
2023/02/21	3	26.67	0	0.00	26.70	3	9,769	0.03%
2023/02/20	0.1	26.70	0	0.00	26.85	0.1	9,878	0.00%
2023/02/17	0	26.60	2	26.60	26.60	-2	9,994	-0.02%
2023/02/16	1.3	26.70	0	0.00	26.55	1.3	10,233	0.01%
2023/02/15	0.2	26.75	2.1	26.56	26.60	-1.9	10,466	-0.02%
2023/02/14	1.1	26.80	0	0.00	26.75	1.1	10,428	0.01%
2023/02/13	0	0.00	1	26.70	26.80	-1	10,476	-0.01%
2023/02/10	2	26.30	0	0.00	26.60	2	10,481	0.02%
2023/02/08	0.1	26.45	0	0.00	26.35	0.1	10,628	0.00%
2023/02/07	2	26.35	0	0.00	26.40	2	10,665	0.02%
2023/02/06	4	26.39	0	0.00	26.35	4	10,631	0.04%
2023/02/03	0.1	26.65	0.2	26.75	26.65	-0.1	10,580	0.00%
2023/02/02	0	0.00	2	26.50	26.65	-2	10,707	-0.02%
2023/01/31	2.2	26.75	0	0.00	26.45	2.2	10,807	0.02%
2023/01/30	0	0.00	2	27.13	27.30	-2	10,592	-0.02%
2023/01/11	5.7	26.64	0	0.00	26.70	5.7	10,584	0.05%
2023/01/10	0	0.00	0.2	26.85	27.00	-0.2	10,562	0.00%
2023/01/05	0	0.00	4	26.23	26.25	-4	10,568	-0.04%
2023/01/04	0	0.00	4	26.08	26.00	-4	10,683	-0.04%
2023/01/03	3	25.72	1	25.90	25.90	2	10,927	0.02%
2022/12/30	10.1	26.00	1.1	25.96	26.00	9	10,957	0.08%
2022/12/29	4.3	25.68	0	0.00	25.65	4.3	11,042	0.04%
2022/12/28	5	25.95	0	0.00	25.90	5	11,044	0.05%
2022/12/27	0.5	26.15	0	0.00	26.10	0.5	11,200	0.00%
2022/12/22	0	26.15	0.2	26.15	26.15	-0.2	11,913	0.00%
2022/12/21	2	25.93	0	0.00	26.00	2	12,228	0.02%
2022/12/20	2	25.90	0	0.00	25.95	2	12,328	0.02%
2022/12/19	1	26.05	0	0.00	26.15	1	12,415	0.01%
2022/12/16	1	26.15	0	0.00	26.15	1	12,425	0.01%
2022/12/15	0	0.00	0	26.45	26.50	0	12,408	0.00%
2022/12/14	1	26.45	0.2	26.35	26.50	0.8	12,412	0.01%
2022/12/13	0.1	26.10	0	0.00	26.10	0.1	12,333	0.00%
2022/12/05	2.1	26.20	0	0.00	26.10	2.1	12,518	0.02%
2022/12/02	0	26.45	0	0.00	26.40	0	12,496	0.00%
2022/12/01	1	26.50	0	0.00	26.70	1	12,608	0.01%
2022/11/30	1	26.25	2	26.60	26.65	-1	12,656	-0.01%
2022/11/29	0.1	26.10	1.1	26.40	26.50	-1	12,035	-0.01%
2022/11/28	2.1	25.94	0	0.00	26.15	2.1	11,974	0.02%
2022/11/25	0	26.30	1	26.30	26.30	-1	11,936	-0.01%
2022/11/24	1	26.15	0	0.00	26.30	1	11,900	0.01%
2022/11/23	0	0.00	1	26.20	26.10	-1	11,882	-0.01%
2022/11/22	0.2	26.02	0	0.00	26.05	0.2	11,925	0.00%
2022/11/21	0.1	25.90	0	0.00	26.05	0.1	11,901	0.00%
2022/11/18	3.1	25.85	1	25.80	25.80	2.1	11,857	0.02%
2022/11/17	2.1	26.10	2	26.20	26.20	0.1	11,781	0.00%
2022/11/16	0	26.65	3	26.65	26.45	-3	11,820	-0.03%
2022/11/15	0	0.00	6	26.65	26.70	-6	11,760	-0.05%
2022/11/14	1	26.75	0	0.00	26.55	1	11,644	0.01%
2022/11/10	2	25.95	0	0.00	25.90	2	11,291	0.02%
2022/11/09	0	0.00	1	26.00	26.00	-1	11,354	-0.01%
2022/11/08	1	25.55	7.1	25.75	25.75	-6.1	11,330	-0.05%
2022/11/07	12.1	25.41	0	0.00	25.60	12.1	11,381	0.11%
2022/11/04	0.1	25.15	0	0.00	25.75	0.1	11,487	0.00%
2022/11/03	2	24.85	0	0.00	25.00	2	11,813	0.02%
2022/10/31	0	25.20	3	25.25	25.00	-3	12,742	-0.02%
2022/10/28	0.1	25.15	0	0.00	25.05	0.1	12,734	0.00%
2022/10/27	0	0.00	5	25.70	25.05	-5	12,758	-0.04%
2022/10/26	0.1	25.45	0	0.00	25.30	0.1	12,720	0.00%
2022/10/25	2.4	24.80	1	24.95	25.15	1.4	12,628	0.01%
2022/10/20	0	0.00	0.1	23.55	24.25	-0.1	12,711	0.00%
2022/10/18	0	0.00	3	24.60	24.40	-3	12,381	-0.02%
2022/10/17	0	0.00	21.1	24.08	24.35	-21.1	12,424	-0.17%
2022/10/14	12.4	24.54	0	0.00	24.50	12.4	12,338	0.10%
2022/10/13	3.4	24.64	10.5	24.80	24.55	-7.1	12,294	-0.06%
2022/10/12	1.5	25.10	2	25.10	25.10	-0.5	12,086	0.00%
2022/10/11	2	25.23	0	0.00	25.05	2	12,050	0.02%
2022/10/07	2.1	25.76	0	0.00	25.80	2.1	11,877	0.02%
2022/10/05	2	25.70	0	0.00	25.70	2	11,928	0.02%
2022/10/04	3.1	25.49	0	0.00	25.85	3.1	12,010	0.03%
2022/10/03	4	25.80	3.2	25.84	25.70	0.8	11,928	0.01%
2022/09/30	1	26.35	1	26.40	26.25	0	11,847	0.00%
2022/09/29	0	0.00	2	26.30	26.50	-2	11,723	-0.02%
2022/09/28	1	26.45	13	26.31	26.45	-12	11,616	-0.10%
2022/09/27	0.8	26.25	2	26.20	26.15	-1.2	11,348	-0.01%
2022/09/26	3	26.32	1	26.25	26.25	2	11,344	0.02%
2022/09/23	1.7	26.74	0	0.00	26.70	1.7	11,305	0.01%
2022/09/22	2.4	26.75	0	0.00	26.80	2.4	11,349	0.02%
2022/09/21	1	27.05	0	0.00	27.10	1	11,282	0.01%
2022/09/19	0	0.00	1	27.40	27.15	-1	11,210	-0.01%
2022/09/16	0	0.00	4	27.55	27.55	-4	11,247	-0.04%
2022/09/15	1.7	27.44	0	0.00	27.50	1.7	11,072	0.02%
2022/09/14	2	27.15	1	27.20	27.05	1	11,004	0.01%
2022/09/13	1	27.45	0.3	27.60	27.45	0.7	11,194	0.01%
2022/09/12	1	27.30	7	27.34	27.45	-6	11,344	-0.05%
2022/09/07	4	27.00	0	0.00	26.95	4	11,667	0.03%
2022/09/05	0	0.00	40	27.08	27.15	-40	11,630	-0.34%
2022/09/02	13	27.00	0	0.00	27.00	13	11,766	0.11%
2022/09/01	7	27.07	0	0.00	27.10	7	11,789	0.06%
2022/08/31	1	27.50	2	27.50	27.65	-1	11,666	-0.01%
2022/08/29	0	0.00	3	27.10	27.20	-3	11,546	-0.03%
2022/08/26	0	0.00	9	27.40	27.45	-9	11,499	-0.08%
2022/08/24	5	26.92	0	0.00	27.00	5	11,704	0.04%
2022/08/22	5	27.40	0	0.00	27.40	5	12,805	0.04%
2022/08/19	1	27.55	1	27.60	27.60	0	12,974	0.00%
2022/08/18	1	27.60	1	27.70	27.75	0	13,199	0.00%
2022/08/15	1	27.55	0	0.00	27.50	1	13,566	0.01%
2022/08/12	1	27.45	0	0.00	27.45	1	13,803	0.01%
2022/08/11	0	0.00	0	27.45	27.45	0	14,112	0.00%
2022/08/10	15	27.24	16	27.15	27.20	-1	14,470	-0.01%
2022/08/09	3	28.32	1	28.30	28.50	2	14,249	0.01%
2022/08/08	11	27.80	0	0.00	28.00	11	13,851	0.08%
2022/08/05	0	0.00	4	27.66	27.65	-4	13,808	-0.03%
2022/08/03	1	27.20	0.5	27.25	27.35	0.5	14,159	0.00%
2022/08/02	3	27.10	0.1	27.35	27.25	2.9	14,481	0.02%
2022/08/01	2	27.40	1	27.40	27.45	1	14,811	0.01%
2022/07/29	17	27.18	0	0.00	27.40	17	15,027	0.11%
2022/07/28	1.1	27.15	0	0.00	27.25	1.1	14,962	0.01%
2022/07/26	31	26.36	0	0.00	26.50	31	14,838	0.21%
2022/07/25	0	0.00	3.4	26.35	26.50	-3.4	14,832	-0.02%
2022/07/22	0	0.00	1	26.10	26.05	-1	15,005	-0.01%
2022/07/21	5	25.92	3	25.90	26.00	2	15,004	0.01%
2022/07/20	5.1	25.95	0	0.00	25.60	5.1	15,061	0.03%
2022/07/18	1	25.50	0	0.00	25.50	1	15,323	0.01%
2022/07/15	3.7	25.43	3	25.40	25.30	0.7	15,302	0.00%
2022/07/14	2.1	25.81	0	0.00	25.80	2.1	15,370	0.01%
2022/07/13	4	25.95	13.4	25.68	25.85	-9.4	15,416	-0.06%
2022/07/12	11.1	25.17	1	25.25	25.20	10.1	15,584	0.07%
2022/07/11	3.1	25.73	2	25.60	25.65	1.1	15,653	0.01%
2022/07/08	1.1	26.10	0	0.00	26.00	1.1	15,946	0.01%
2022/07/07	0	0.00	1	26.25	26.10	-1	16,035	-0.01%
2022/07/06	4.4	26.19	40	26.20	26.10	-35.6	16,179	-0.22%
2022/07/04	2	26.33	0	0.00	26.55	2	16,521	0.01%
2022/07/01	3.2	26.55	0	0.00	26.50	3.2	16,894	0.02%
2022/06/30	0.1	26.85	0	0.00	26.85	0.1	17,255	0.00%
2022/06/28	1	27.15	0.3	27.15	27.15	0.8	17,507	0.00%
2022/06/24	0	0.00	1	27.35	27.35	-1	17,621	-0.01%
2022/06/23	0.1	26.80	0	0.00	26.95	0.1	17,677	0.00%
2022/06/22	0	0.00	1	26.75	26.75	-1	17,690	-0.01%
2022/06/21	0	0.00	2	27.05	27.10	-2	17,776	-0.01%
2022/06/20	2	26.30	0	0.00	26.10	2	17,800	0.01%
2022/06/17	1.1	26.75	3	26.80	26.75	-2	17,649	-0.01%
2022/06/16	0	27.30	0	0.00	27.10	0	17,528	0.00%
2022/06/13	0.4	26.72	0	0.00	26.95	0.4	18,214	0.00%
2022/06/07	1	27.25	1	27.30	27.30	0	18,326	0.00%
2022/06/06	1	27.35	0	0.00	27.30	1	18,338	0.01%
2022/06/02	0.1	27.53	2.9	27.47	27.35	-2.8	18,736	-0.02%
2022/06/01	1	27.75	0	0.00	27.65	1	19,109	0.01%
2022/05/31	2	27.95	0	0.00	28.15	2	19,095	0.01%
2022/05/30	0	0.00	40	28.05	28.20	-40	18,147	-0.22%
2022/05/27	0	0.00	5	28.00	28.00	-5	18,020	-0.03%
2022/05/26	0	0.00	1	27.60	27.70	-1	17,998	-0.01%
2022/05/24	1	27.35	3.2	27.35	27.35	-2.2	18,227	-0.01%
2022/05/20	0	27.10	3.1	27.07	27.15	-3.1	18,195	-0.02%
2022/05/19	1	26.66	12	26.53	26.85	-11	17,955	-0.06%
2022/05/18	2	26.85	14	26.99	27.30	-12	17,617	-0.07%
2022/05/17	1	26.00	0	0.00	26.00	1	17,129	0.01%
2022/05/16	2	25.65	0.3	25.80	25.65	1.7	17,036	0.01%
2022/05/13	0	0.00	3	25.52	25.50	-3	16,941	-0.02%
2022/05/12	23.2	25.45	1	25.60	25.35	22.2	16,820	0.13%
2022/05/11	0.1	26.25	0	0.00	26.15	0.1	16,470	0.00%
2022/05/10	5.1	26.04	1.2	26.35	26.20	3.9	16,400	0.02%
2022/05/09	8.3	26.60	1.5	26.77	26.40	6.8	16,183	0.04%
2022/05/06	9	27.23	1	27.35	27.40	8	16,155	0.05%
2022/05/05	5.1	27.98	5	28.35	27.80	0.1	16,194	0.00%
2022/05/04	3	28.12	5.4	28.15	28.05	-2.4	16,251	-0.01%
2022/05/03	1	28.15	1	28.15	28.15	0	16,504	0.00%
2022/04/29	1	28.50	3	28.53	28.50	-2	16,757	-0.01%
2022/04/28	1	28.00	2	28.00	28.20	-1	17,024	-0.01%
2022/04/27	5.1	28.35	0	0.00	28.30	5.1	16,877	0.03%
2022/04/26	1	28.69	2	28.58	28.80	-1	16,848	-0.01%
2022/04/25	3	28.25	2	28.30	28.30	1	16,854	0.01%
2022/04/22	1	28.25	0	0.00	28.85	1	16,762	0.01%
2022/04/21	15.2	28.61	0	0.00	28.55	15.2	16,839	0.09%
2022/04/20	1.4	28.56	2	28.50	28.85	-0.6	16,943	0.00%
2022/04/18	12.4	28.75	12	28.52	28.55	0.4	17,228	0.00%
2022/04/15	3.1	29.20	6	29.28	29.25	-3	17,071	-0.02%
2022/04/14	7	29.82	9	29.73	29.55	-2	17,028	-0.01%
2022/04/13	0.6	30.32	2	30.43	30.35	-1.4	16,772	-0.01%
2022/04/12	9.1	30.18	0	0.00	30.15	9.1	16,669	0.05%
2022/04/11	11	30.67	2	30.50	30.65	9	16,468	0.05%
2022/04/08	3	30.10	2.4	30.19	30.55	0.7	16,224	0.00%
2022/04/07	7	30.48	5	30.25	30.05	2	16,109	0.01%
2022/04/06	8	30.15	0	29.95	30.75	8	15,755	0.05%
2022/04/01	3	29.55	0	0.00	29.65	3	15,464	0.02%
2022/03/31	0.2	29.55	2	29.48	29.55	-1.8	15,345	-0.01%
2022/03/30	1	28.85	4.1	28.90	28.95	-3.1	15,036	-0.02%
2022/03/29	5	28.72	0	0.00	28.75	5	14,903	0.03%
2022/03/28	3	28.40	2	28.43	28.90	1	14,823	0.01%
2022/03/25	4	28.51	3	28.57	28.65	1	14,716	0.01%
2022/03/24	2	28.75	1	28.50	28.65	1	14,693	0.01%
2022/03/23	0	0.00	5	28.54	28.60	-5	14,691	-0.03%
2022/03/21	11.1	27.96	0.1	28.05	27.85	11	14,466	0.08%
2022/03/18	1	27.70	4	28.00	28.15	-3	14,472	-0.02%
2022/03/17	8	27.46	0.3	27.53	27.55	7.7	14,144	0.05%
2022/03/16	0	0.00	2	27.03	27.30	-2	14,011	-0.01%
2022/03/15	5	26.81	0	0.00	26.95	5	14,188	0.04%
2022/03/14	0.1	26.70	0	0.00	26.75	0.1	14,192	0.00%
2022/03/11	1	26.56	0	0.00	26.65	1	14,255	0.01%
2022/03/10	1	26.05	2	26.20	26.75	-1	14,340	-0.01%
2022/03/09	1	25.95	0	0.00	25.95	1	14,431	0.01%
2022/03/08	14	25.77	0.1	25.90	25.90	14	14,430	0.10%
2022/03/07	8.4	26.21	2.1	26.11	26.30	6.3	14,069	0.04%
2022/03/03	1	26.75	4	26.85	26.85	-3	14,196	-0.02%
2022/03/02	3.1	26.75	2	26.85	26.90	1.1	14,350	0.01%
2022/03/01	0	0.00	7	26.51	26.65	-7	14,275	-0.05%
2022/02/25	9.1	26.31	0	0.00	26.45	9.1	14,170	0.06%
2022/02/24	8.1	26.50	2.7	26.65	26.60	5.4	13,949	0.04%
2022/02/23	0	0.00	2	27.00	27.05	-2	13,637	-0.01%
2022/02/22	13	26.88	1	26.90	26.95	12	13,670	0.09%
2022/02/21	12	27.25	0	0.00	27.25	12	13,536	0.09%
2022/02/18	6	27.31	1	27.40	27.35	5	13,571	0.04%
2022/02/17	1.1	27.41	0.4	27.45	27.45	0.6	13,664	0.00%
2022/02/16	1	27.40	1	27.50	27.40	0	13,779	0.00%
2022/02/14	13.7	27.36	0	0.00	27.45	13.7	13,753	0.10%
2022/02/11	2.5	27.62	1	27.75	27.75	1.5	13,732	0.01%
2022/02/10	1	27.70	0	0.00	27.70	1	13,722	0.01%
2022/02/09	1	27.60	2	27.65	27.75	-1	13,670	-0.01%
2022/02/08	4	27.55	6.4	27.66	27.70	-2.4	13,469	-0.02%
2022/02/07	0	0.00	14.1	27.00	27.05	-14.1	13,086	-0.11%
2022/01/26	1	26.45	3	26.50	26.45	-2	12,802	-0.02%
2022/01/25	5	25.96	0	0.00	26.20	5	12,662	0.04%
2022/01/24	6	26.15	7	26.01	26.35	-1	12,396	-0.01%
2022/01/21	10.5	26.46	2	26.30	26.45	8.5	12,181	0.07%
2022/01/20	0.1	26.80	5.1	26.76	26.80	-5	11,886	-0.04%
2022/01/19	0	0.00	5	27.00	27.00	-5	11,834	-0.04%
2022/01/18	1	26.85	19	26.98	27.05	-18	11,873	-0.15%
2022/01/17	6.2	26.98	1	27.05	27.00	5.2	11,754	0.04%
2022/01/14	4.1	27.11	0	0.00	27.20	4.1	11,617	0.04%
2022/01/13	1	27.15	3	27.30	27.40	-2	11,440	-0.02%
2022/01/12	4	26.99	8	26.94	27.15	-4	11,267	-0.04%
2022/01/11	27.6	26.67	2.9	26.82	26.95	24.7	11,128	0.22%
2022/01/10	2.5	26.12	1.1	26.25	26.30	1.5	10,899	0.01%
2022/01/07	0	0.00	2.2	25.82	25.95	-2.2	10,787	-0.02%
2022/01/06	0	0.00	7	25.68	25.75	-7	10,653	-0.07%
2022/01/05	0.2	25.45	2	25.55	25.55	-1.8	10,621	-0.02%
2022/01/04	2.1	25.30	2	25.30	25.40	0.1	10,695	0.00%
2021/12/30	2.5	25.48	4	25.48	25.45	-1.5	10,632	-0.01%
2021/12/29	1.1	25.35	5.9	25.47	25.50	-4.9	10,678	-0.05%
2021/12/28	0	0.00	5	25.05	25.35	-5	10,676	-0.05%
2021/12/27	3.6	25.02	0	0.00	25.00	3.6	10,574	0.03%
2021/12/24	0.2	25.00	0	0.00	25.05	0.2	10,783	0.00%
2021/12/23	0.2	25.05	5.1	25.00	25.00	-4.9	10,840	-0.05%
2021/12/22	0	0.00	6	24.90	24.95	-6	10,954	-0.05%
2021/12/21	0	0.00	1	24.95	25.00	-1	11,005	-0.01%
2021/12/20	2	24.80	3	24.80	24.80	-1	10,981	-0.01%
2021/12/17	0.1	25.00	0	0.00	25.10	0.1	10,892	0.00%
2021/12/16	2	24.83	0	0.00	24.90	2	10,834	0.02%
2021/12/15	4.2	24.65	0	0.00	24.65	4.2	11,004	0.04%
2021/12/14	5	24.72	0	0.00	24.70	5	11,158	0.04%
2021/12/13	11.1	25.22	0	0.00	25.00	11.1	11,017	0.10%
2021/12/10	2.1	25.03	2	25.05	25.10	0.1	10,923	0.00%
2021/12/09	3	24.80	0	24.80	25.20	3	10,848	0.03%
2021/12/08	2	24.40	0	0.00	24.70	2	10,563	0.02%
2021/12/07	5	24.13	1	24.15	24.30	4	10,450	0.04%
2021/12/03	0.2	24.08	7	24.08	24.05	-6.8	10,566	-0.06%
2021/12/02	0	0.00	3	23.85	23.90	-3	10,479	-0.03%
2021/12/01	1	23.60	0	0.00	23.85	1	10,470	0.01%
2021/11/30	3	23.60	0	0.00	23.75	3	10,516	0.03%
2021/11/29	1	23.55	5.3	23.65	23.55	-4.3	10,033	-0.04%
2021/11/26	1	23.60	0	0.00	23.55	1	9,999	0.01%
2021/11/25	1	23.85	2	23.85	23.90	-1	10,091	-0.01%
2021/11/24	0	0.00	0	23.80	23.70	0	10,200	0.00%
2021/11/23	3	23.52	1.1	23.61	23.50	1.9	10,243	0.02%
2021/11/22	1	23.60	0.4	23.70	23.70	0.6	10,223	0.01%
2021/11/19	7.1	23.74	0.1	23.75	23.65	7	10,210	0.07%
2021/11/18	0	0.00	1	23.90	23.90	-1	10,166	-0.01%
2021/11/16	1.1	23.50	0	0.00	23.45	1.1	10,110	0.01%
2021/11/15	2	23.65	0.1	23.79	23.55	1.9	10,133	0.02%
2021/11/12	0	0.00	0	23.45	23.45	0	9,994	0.00%
2021/11/11	1	23.10	0	0.00	23.20	1	9,983	0.01%
2021/11/10	2	23.05	3	23.05	23.10	-1	10,163	-0.01%
2021/11/08	3	22.80	0	0.00	22.80	3	10,262	0.03%
2021/11/05	0	0.00	1	22.75	22.80	-1	10,594	-0.01%
2021/11/02	0	0.00	1	22.80	22.80	-1	11,495	-0.01%
2021/11/01	0	0.00	3	22.65	22.65	-3	11,721	-0.03%
2021/10/29	1	22.60	6	22.65	22.60	-5	11,805	-0.04%
2021/10/28	2	22.75	0	0.00	22.75	2	11,767	0.02%
2021/10/27	0	0.00	0.3	22.80	22.85	-0.3	11,948	0.00%
2021/10/26	3	22.65	0	0.00	22.75	3	12,050	0.02%
2021/10/25	0	0.00	1	22.45	22.50	-1	11,954	-0.01%
2021/10/22	2	22.40	0	0.00	22.40	2	12,087	0.02%
2021/10/21	0	22.55	5	22.55	22.45	-5	12,186	-0.04%
2021/10/20	0.1	22.45	6.5	22.44	22.50	-6.5	12,173	-0.05%
2021/10/19	1	22.45	0.5	22.45	22.40	0.5	12,200	0.00%
2021/10/18	0	0.00	27.7	22.35	22.40	-27.7	12,359	-0.22%
2021/10/14	0.3	22.20	0	0.00	22.10	0.3	12,359	0.00%
2021/10/13	12	22.10	0.3	22.10	22.15	11.7	12,433	0.09%
2021/10/12	18	21.96	0	0.00	22.05	18	12,444	0.14%
2021/10/08	0	0.00	0.4	22.15	22.00	-0.4	12,325	0.00%
2021/10/07	0	0.00	11	22.10	22.15	-11	12,355	-0.09%
2021/10/05	2	21.90	0	0.00	21.95	2	12,343	0.02%
2021/10/01	4	21.85	0	0.00	22.00	4	12,306	0.03%
2021/09/30	2	21.95	0	0.00	22.10	2	12,129	0.02%
2021/09/29	1	22.00	0	0.00	22.05	1	12,130	0.01%
2021/09/28	1.5	22.03	13	22.15	22.15	-11.5	12,029	-0.10%
2021/09/27	0	0.00	1	22.10	22.05	-1	12,055	-0.01%
2021/09/24	0.1	22.15	0	0.00	22.15	0.1	12,072	0.00%
2021/09/23	0	0.00	0.5	22.10	22.10	-0.5	12,157	0.00%
2021/09/22	6	21.72	0	0.00	21.75	6	12,137	0.05%
2021/09/17	1	22.20	0	22.20	22.00	1	11,916	0.01%
2021/09/16	0.1	22.25	0	0.00	22.20	0.1	11,762	0.00%
2021/09/15	0	0.00	3	22.05	22.15	-3	11,772	-0.03%
2021/09/14	0	22.20	0.1	22.18	22.20	-0.1	11,766	0.00%
2021/09/13	3.2	22.00	0	0.00	22.05	3.2	11,681	0.03%
2021/09/10	0.1	22.00	0	0.00	22.05	0.1	11,696	0.00%
2021/09/09	2	21.95	0.5	22.05	21.90	1.5	11,962	0.01%
2021/09/08	4.1	22.00	2	22.00	22.05	2.1	11,870	0.02%
2021/09/07	0	0.00	5	22.38	22.40	-5	11,765	-0.04%
2021/09/06	0	0.00	0.5	22.35	22.35	-0.5	11,689	0.00%
2021/09/03	1	22.25	4.8	22.30	22.30	-3.8	11,664	-0.03%
2021/09/02	3	22.03	0	0.00	22.05	3	11,597	0.03%
2021/09/01	0	0.00	0.9	22.35	22.20	-0.9	11,558	-0.01%
2021/08/31	0	0.00	14	22.15	22.35	-14	11,477	-0.12%
2021/08/30	1	21.95	6	21.91	22.15	-5	11,226	-0.04%
2021/08/26	4	21.43	0	0.00	21.40	4	10,938	0.04%
2021/08/25	3	21.45	0	0.00	21.40	3	10,943	0.03%
2021/08/24	2	21.23	0	0.00	21.45	2	10,915	0.02%
2021/08/23	0	0.00	30.5	21.15	21.10	-30.5	10,937	-0.28%
2021/08/20	0	21.00	0	0.00	21.05	0	11,007	0.00%
2021/08/19	2	20.98	0	0.00	20.95	2	11,306	0.02%
2021/08/18	0	21.15	1	21.05	21.05	-1	11,210	-0.01%
2021/08/17	0	0.00	2.3	21.05	21.10	-2.3	11,252	-0.02%
2021/08/16	13	21.03	3	21.10	21.00	10	11,210	0.09%
2021/08/13	5	21.10	1	21.15	21.15	4	11,074	0.04%
2021/08/12	11	21.30	1	21.20	21.35	10	11,117	0.09%
2021/08/11	14	21.39	2	21.40	21.45	12	11,095	0.11%
2021/08/10	0	0.00	1	22.15	22.15	-1	10,954	-0.01%
2021/08/09	0.1	22.20	0	22.20	22.20	0.1	11,002	0.00%
2021/08/05	1	22.25	8	22.30	22.35	-7	11,104	-0.06%
2021/08/04	0.8	22.20	4	22.20	22.20	-3.2	11,693	-0.03%
2021/08/03	0	0.00	2	22.15	22.15	-2	11,842	-0.02%
2021/08/02	2	22.00	1.4	22.00	22.10	0.6	12,114	0.00%
2021/07/30	1	21.90	1	22.00	21.85	0	12,022	0.00%
2021/07/29	2.3	21.90	21	21.90	21.95	-18.8	11,980	-0.16%
2021/07/28	2	21.88	1	22.00	21.95	1	12,017	0.01%
2021/07/27	1	21.90	7.4	21.86	21.95	-6.4	12,231	-0.05%
2021/07/26	1	21.90	0	0.00	21.90	1	12,298	0.01%
2021/07/22	1.2	21.80	7	21.84	21.90	-5.8	12,335	-0.05%
2021/07/21	2	21.65	5	21.65	21.70	-3	12,227	-0.02%
2021/07/20	0	0.00	1	21.60	21.55	-1	12,322	-0.01%
2021/07/16	2.5	21.65	11	21.70	21.70	-8.5	12,366	-0.07%
2021/07/15	0.2	21.65	0	0.00	21.65	0.2	12,392	0.00%
2021/07/13	10	21.50	0	0.00	21.60	10	12,622	0.08%
2021/07/12	7.1	21.51	0	21.60	21.45	7.1	12,666	0.06%
2021/07/09	0	21.40	0	0.00	21.50	0	12,668	0.00%
2021/07/08	2.1	21.45	8	21.50	21.40	-5.9	12,657	-0.05%
2021/07/07	2	21.43	22	21.40	21.45	-20	12,718	-0.16%
2021/07/05	0.1	21.35	0	0.00	21.35	0.1	12,790	0.00%
2021/07/02	1	21.15	0	0.00	21.15	1	12,825	0.01%
2021/07/01	2	21.20	0	0.00	21.20	2	12,847	0.02%
2021/06/30	0	21.25	0	0.00	21.25	0	12,925	0.00%
2021/06/23	0	0.00	3.4	21.09	21.05	-3.4	13,384	-0.03%
2021/06/22	0	0.00	0.1	21.05	21.00	-0.1	13,381	0.00%
2021/06/21	11	20.89	0	0.00	20.90	11	13,462	0.08%
2021/06/18	6	20.97	0	0.00	20.80	6	13,441	0.04%
2021/06/16	0	0.00	2	21.00	21.15	-2	13,464	-0.01%
2021/06/15	0	0.00	4	21.05	21.10	-4	13,442	-0.03%
2021/06/11	0	0.00	2	21.10	21.10	-2	13,662	-0.01%
2021/06/10	2	20.90	0	0.00	21.00	2	13,822	0.01%
2021/06/08	0.2	21.10	0	0.00	21.15	0.2	13,863	0.00%
2021/06/04	0.2	21.05	0	0.00	21.05	0.2	14,166	0.00%
2021/06/02	0.2	21.10	0	0.00	21.10	0.2	14,514	0.00%
2021/05/31	0	0.00	35	20.95	20.95	-35	14,726	-0.24%
2021/05/28	0.2	20.75	0	0.00	20.85	0.2	14,853	0.00%
2021/05/27	2	20.63	0	0.00	20.60	2	14,852	0.01%
2021/05/26	1	20.70	1	20.75	20.70	0	15,009	0.00%
2021/05/25	0	0.00	1	20.70	20.70	-1	15,166	-0.01%
2021/05/24	4	20.63	0	0.00	20.65	4	15,233	0.03%
2021/05/21	0.1	20.75	0	0.00	20.75	0.1	15,338	0.00%
2021/05/20	2.1	20.45	4	20.45	20.45	-1.9	15,368	-0.01%
2021/05/19	1	20.55	0	0.00	20.55	1	15,323	0.01%
2021/05/17	34.1	20.27	22.9	20.42	20.10	11.2	15,215	0.07%
2021/05/14	11	20.51	15.4	20.50	20.75	-4.4	14,838	-0.03%
2021/05/13	8.4	20.52	6	20.38	20.40	2.4	14,669	0.02%
2021/05/12	33.3	20.57	14.1	20.58	20.55	19.2	14,279	0.13%
2021/05/11	1	21.50	3	21.55	21.35	-2	13,531	-0.01%
2021/05/10	0.8	21.65	4	21.73	21.75	-3.2	13,365	-0.02%
2021/05/07	0	0.00	1.4	21.47	21.50	-1.4	13,380	-0.01%
2021/05/06	1	21.10	0	0.00	21.20	1	13,442	0.01%
2021/05/05	2	21.13	0	0.00	21.05	2	13,373	0.01%
2021/05/04	3.2	21.15	11.1	21.43	21.15	-7.9	13,353	-0.06%
2021/05/03	4	21.30	1	21.35	21.25	3	13,105	0.02%
2021/04/29	1	21.40	0	0.00	21.40	1	13,174	0.01%
2021/04/28	1	21.40	0	0.00	21.50	1	13,234	0.01%
2021/04/27	0	0.00	1.2	21.53	21.55	-1.2	13,554	-0.01%
2021/04/26	0	0.00	3.7	21.42	21.55	-3.7	13,554	-0.03%
2021/04/23	0	0.00	5	21.35	21.40	-5	13,510	-0.04%
2021/04/22	2.8	21.34	0	0.00	21.35	2.8	13,547	0.02%
2021/04/21	1.1	21.31	0	0.00	21.25	1.1	13,490	0.01%
2021/04/20	2	21.40	2	21.48	21.45	0	13,483	0.00%
2021/04/19	0.8	21.39	9.3	21.39	21.45	-8.5	13,385	-0.06%
2021/04/16	0	0.00	1	21.15	21.20	-1	13,325	-0.01%
2021/04/15	0	0.00	0	21.10	21.10	0	13,406	0.00%
2021/04/14	0	0.00	1	21.00	21.00	-1	13,365	-0.01%
2021/04/13	3	20.95	2	21.00	21.00	1	13,396	0.01%
2021/04/12	1	20.95	0.1	21.00	20.95	0.9	13,383	0.01%
2021/04/09	10.2	20.85	0	0.00	20.85	10.2	13,367	0.08%
2021/04/08	1	20.90	0	0.00	20.90	1	13,357	0.01%
2021/04/07	2	20.95	0	0.00	21.00	2	13,522	0.01%
2021/04/06	2	21.03	0	0.00	21.00	2	13,474	0.01%
2021/04/01	4	21.10	6.2	21.05	21.05	-2.2	13,383	-0.02%
2021/03/31	0	0.00	11.5	21.15	21.15	-11.5	13,293	-0.09%
2021/03/30	2	21.05	0	0.00	21.10	2	13,143	0.02%
2021/03/29	0.1	20.95	50	21.09	21.10	-49.9	13,008	-0.38%
2021/03/26	1	20.90	10	20.85	20.90	-9	12,883	-0.07%
2021/03/25	0	0.00	2	20.75	20.80	-2	12,634	-0.02%
2021/03/24	1	20.70	1	20.70	20.65	0	12,636	0.00%
2021/03/22	0	0.00	5	20.50	20.50	-5	12,598	-0.04%
2021/03/19	2.1	20.40	0	0.00	20.40	2.1	12,656	0.02%
2021/03/18	0.2	20.70	0	0.00	20.65	0.2	12,355	0.00%
2021/03/17	10.1	20.60	1	20.70	20.60	9.1	12,356	0.07%
2021/03/16	0	0.00	10	20.70	20.70	-10	12,209	-0.08%
2021/03/15	0	0.00	6	20.58	20.55	-6	12,273	-0.05%
2021/03/12	0.2	20.50	1	20.45	20.50	-0.8	12,466	-0.01%
2021/03/11	3.2	20.44	11.1	20.59	20.40	-7.9	12,589	-0.06%
2021/03/10	0	0.00	1	20.35	20.40	-1	12,472	-0.01%
2021/03/09	1.2	20.35	3.2	20.35	20.30	-2	12,368	-0.02%
2021/03/08	6.5	20.13	1	20.20	20.10	5.5	12,199	0.05%
2021/03/04	11	20.20	0	0.00	20.10	11	12,547	0.09%
2021/03/03	1	20.25	1	20.10	20.20	0	12,485	0.00%
2021/02/26	11	20.02	0.9	20.30	19.95	10.1	12,211	0.08%
2021/02/25	0	0.00	6.1	20.36	20.45	-6.1	11,683	-0.05%
2021/02/24	1	20.25	11	20.21	20.15	-10	11,541	-0.09%
2021/02/23	1	20.10	0	0.00	20.20	1	11,452	0.01%
2021/02/22	0	0.00	2	19.98	19.95	-2	11,386	-0.02%
2021/02/18	6	19.90	14	19.89	19.85	-8	11,462	-0.07%
2021/02/17	4.4	19.79	0	19.85	19.80	4.4	11,535	0.04%
2021/02/05	1.8	19.60	0	0.00	19.60	1.8	11,326	0.02%
2021/02/04	0	0.00	2	19.60	19.50	-2	11,358	-0.02%
2021/02/03	6	19.45	0	0.00	19.60	6	11,539	0.05%
2021/02/02	15	19.65	20	19.65	19.40	-5	11,626	-0.04%
2021/01/29	3.3	19.39	0	0.00	19.15	3.3	11,539	0.03%
2021/01/28	3	19.45	0	0.00	19.50	3	11,250	0.03%
2021/01/27	1.1	19.66	0	0.00	19.55	1.1	11,053	0.01%
2021/01/26	2	19.65	0	0.00	19.55	2	11,023	0.02%
2021/01/25	10.2	19.61	1	19.65	19.65	9.2	10,955	0.08%
2021/01/22	4	19.53	0	0.00	19.50	4	11,043	0.04%
2021/01/21	3.8	19.71	20.6	19.80	19.60	-16.8	10,912	-0.15%
2021/01/20	15	19.71	0	0.00	19.55	15	10,781	0.14%
2021/01/19	1.2	19.92	1.3	19.95	19.90	-0.1	10,397	0.00%
2021/01/18	9	19.95	0	0.00	19.90	9	10,271	0.09%
2021/01/15	7	20.14	10	20.10	20.10	-3	10,121	-0.03%
2021/01/14	1	20.10	0	0.00	20.20	1	10,013	0.01%
2021/01/13	0.1	20.15	1.3	20.21	20.15	-1.2	9,929	-0.01%
2021/01/11	1	20.40	43	20.35	20.40	-42	9,800	-0.43%
2021/01/08	10	20.15	0.2	20.15	20.35	9.8	9,706	0.10%
2021/01/07	1	20.20	2.2	20.20	20.15	-1.2	9,590	-0.01%
2021/01/06	1	20.10	0.1	20.20	20.15	0.9	9,551	0.01%
2021/01/05	0	0.00	0.4	20.30	20.30	-0.4	9,442	0.00%
2021/01/04	1	20.15	15	20.25	20.15	-14	9,438	-0.15%
2020/12/31	1	20.25	3	20.25	20.35	-2	9,368	-0.02%
2020/12/30	0.2	20.10	1	20.10	20.35	-0.8	9,299	-0.01%
2020/12/29	0.2	20.00	17.4	19.95	20.00	-17.2	9,108	-0.19%
2020/12/28	0	0.00	10	19.90	19.95	-10	9,072	-0.11%
2020/12/25	0	0.00	5	19.95	19.95	-5	9,196	-0.05%
2020/12/24	1	19.85	0	0.00	19.85	1	9,257	0.01%
2020/12/23	0	0.00	0.4	19.90	19.80	-0.4	9,357	0.00%
2020/12/22	0.1	19.90	2.6	19.91	19.85	-2.5	9,467	-0.03%
2020/12/21	5	19.86	0	0.00	19.95	5	9,846	0.05%
2020/12/18	1	19.90	0	0.00	19.85	1	9,952	0.01%
2020/12/17	1	19.95	1	20.00	19.95	0	10,047	0.00%
2020/12/16	0.1	19.95	0	0.00	20.05	0.1	10,101	0.00%
2020/12/15	5	19.83	0	0.00	19.85	5	10,076	0.05%
2020/12/14	1	19.95	0	0.00	19.90	1	10,054	0.01%
2020/12/11	2.2	19.95	0	0.00	20.00	2.2	10,081	0.02%
2020/12/10	1	19.85	10	19.75	19.85	-9	9,974	-0.09%
2020/12/09	9.2	19.77	10	19.70	19.75	-0.8	9,888	-0.01%
2020/12/08	8	19.97	0.1	20.05	19.90	7.9	9,642	0.08%
2020/12/07	2	20.15	0	0.00	20.20	2	9,381	0.02%
2020/12/04	0.1	20.30	1	20.30	20.30	-0.9	9,340	-0.01%
2020/12/01	2	20.13	1	20.15	20.20	1	9,544	0.01%
2020/11/30	1.1	20.16	1	20.25	20.30	0.1	9,582	0.00%
2020/11/27	2	20.15	0	0.00	20.20	2	9,247	0.02%
2020/11/26	1	20.30	0	0.00	20.35	1	9,178	0.01%
2020/11/25	0.1	20.30	0	0.00	20.25	0.1	9,325	0.00%
2020/11/19	1	20.40	0.6	20.45	20.45	0.4	9,484	0.00%
2020/11/18	0	0.00	2.6	20.58	20.60	-2.6	9,437	-0.03%
2020/11/17	0	0.00	2	20.48	20.50	-2	9,383	-0.02%
2020/11/16	0.1	20.35	5	20.45	20.45	-4.9	9,674	-0.05%
2020/11/13	0.1	20.15	0	0.00	20.20	0.1	9,642	0.00%
2020/11/12	0	0.00	0.6	20.20	20.00	-0.6	9,641	-0.01%
2020/11/11	1	20.30	21	20.30	20.45	-20	9,636	-0.21%
2020/11/10	0.1	20.10	1	20.10	20.15	-0.9	9,534	-0.01%
2020/11/09	0	0.00	2	20.00	20.00	-2	9,549	-0.02%
2020/11/05	0	0.00	20.1	19.78	19.70	-20.1	10,863	-0.19%
2020/11/04	1.1	19.65	0	0.00	19.65	1.1	11,235	0.01%
2020/11/03	0.1	19.60	4	19.65	19.65	-3.9	11,493	-0.03%
2020/11/02	1	19.25	0	0.00	19.50	1	11,711	0.01%
2020/10/30	5	19.27	3	19.20	19.20	2	11,841	0.02%
2020/10/27	0.1	19.65	0	0.00	19.55	0.1	11,956	0.00%
2020/10/26	1	19.60	0	0.00	19.65	1	12,141	0.01%
2020/10/23	1	19.55	0	0.00	19.50	1	12,380	0.01%
2020/10/21	1	19.45	0	0.00	19.50	1	12,709	0.01%
2020/10/20	3	19.50	1	19.50	19.50	2	12,776	0.02%
2020/10/19	10	19.50	0	0.00	19.50	10	12,837	0.08%
2020/10/16	5	19.54	0	0.00	19.50	5	12,878	0.04%
2020/10/15	11	19.55	0	0.00	19.50	11	12,993	0.08%
2020/10/12	0	0.00	0	19.95	19.90	0	13,087	0.00%
2020/10/07	0	0.00	20	19.85	19.90	-20	13,182	-0.15%
2020/10/05	3	19.70	1	19.70	19.65	2	13,468	0.01%
2020/09/30	3	19.53	0	0.00	19.50	3	13,582	0.02%
2020/09/25	2	19.15	14	19.20	19.15	-12	13,665	-0.09%
2020/09/24	14	19.06	0	0.00	19.00	14	13,650	0.10%
2020/09/23	23.9	19.56	0	0.00	19.55	23.9	13,307	0.18%
2020/09/22	17	19.70	0	0.00	19.65	17	13,185	0.13%
2020/09/21	0.2	20.05	0	0.00	19.90	0.2	13,109	0.00%
2020/09/18	1	20.00	1	20.00	20.10	0	13,156	0.00%
2020/09/17	0	0.00	2	19.90	19.95	-2	13,161	-0.02%
2020/09/16	0	0.00	0.3	20.15	20.10	-0.3	13,176	0.00%
2020/09/14	21	19.85	0	0.00	19.95	21	13,391	0.16%
2020/09/11	11	19.90	3	19.90	20.00	8	13,451	0.06%
2020/09/10	1	19.80	0	0.00	19.95	1	13,518	0.01%
2020/09/09	3	19.70	0	0.00	19.85	3	13,617	0.02%
2020/09/08	0	0.00	0	20.00	19.90	0	13,660	0.00%
2020/09/07	0	0.00	20	19.65	19.80	-20	13,895	-0.14%
2020/09/04	33	19.79	0	0.00	19.75	33	14,112	0.23%
2020/09/03	6	19.93	1	20.00	19.90	5	13,987	0.04%
2020/09/02	4	19.95	0.1	20.00	19.95	3.9	14,024	0.03%
2020/09/01	2	20.05	0	0.00	20.00	2	14,112	0.01%
2020/08/31	2	20.10	0	0.00	20.05	2	14,125	0.01%
2020/08/27	19	20.09	0	0.00	20.05	19	14,388	0.13%
2020/08/26	2	20.20	0	0.00	20.25	2	14,362	0.01%
2020/08/25	1	20.25	1	20.30	20.25	0	14,631	0.00%
2020/08/24	7	20.30	0	0.00	20.25	7	15,189	0.05%
2020/08/21	11	20.39	10	20.48	20.50	1	15,297	0.01%
2020/08/20	10	20.16	8	20.47	20.15	2	15,325	0.01%
2020/08/19	2	20.65	1	20.65	20.50	1	15,083	0.01%
2020/08/18	2	20.40	3	20.52	20.60	-1	15,064	-0.01%
2020/08/17	2	20.45	0	0.00	20.45	2	15,187	0.01%
2020/08/13	9	20.48	0	0.00	20.55	9	15,204	0.06%
2020/08/12	36	20.46	8	20.52	20.40	28	15,179	0.18%
2020/08/11	36	21.86	0	0.00	21.85	36	14,395	0.25%
2020/08/10	4	21.90	45	21.83	21.90	-41	13,941	-0.29%
2020/08/07	8	21.65	2	21.65	21.65	6	13,648	0.04%
2020/08/06	30	21.56	3	21.52	21.60	27	13,459	0.20%
2020/08/04	5	21.28	0	0.00	21.25	5	13,346	0.04%
2020/08/03	26	21.23	0	0.00	21.20	26	13,360	0.19%
2020/07/31	10	21.40	0	0.00	21.40	10	13,269	0.08%
2020/07/30	17	21.41	1	21.40	21.50	16	13,291	0.12%
2020/07/29	0	0.00	1	21.15	21.35	-1	13,196	-0.01%
2020/07/28	1	21.10	2	21.05	21.20	-1	13,314	-0.01%
2020/07/27	1	21.00	0	0.00	20.95	1	13,443	0.01%
2020/07/24	3	21.07	0	0.00	21.05	3	13,590	0.02%
2020/07/22	1	21.25	0	0.00	21.30	1	13,788	0.01%
2020/07/17	2	21.28	0	0.00	21.30	2	14,324	0.01%
2020/07/16	2.2	21.25	10	21.25	21.25	-7.8	14,755	-0.05%
2020/07/15	1	21.10	0.6	21.20	21.20	0.4	14,807	0.00%
2020/07/13	0	0.00	10.3	21.17	21.20	-10.3	15,222	-0.07%
2020/07/10	12	21.05	20	21.05	21.10	-8	15,445	-0.05%
2020/07/09	26	21.10	0	0.00	21.15	26	15,658	0.17%
2020/07/08	0	0.00	2	21.15	21.15	-2	15,732	-0.01%
2020/07/07	5	21.10	1	21.15	21.15	4	15,884	0.03%
2020/07/06	11	21.15	2	21.15	21.15	9	16,003	0.06%
2020/07/03	0	0.00	1	21.00	21.00	-1	16,161	-0.01%
2020/07/02	1	20.90	0	0.00	20.95	1	16,347	0.01%
2020/07/01	0	0.00	10	20.85	20.85	-10	16,609	-0.06%
2020/06/30	0	0.00	10	20.65	20.75	-10	16,804	-0.06%
2020/06/29	6	20.64	0	0.00	20.65	6	17,040	0.04%
2020/06/24	2	20.80	0	0.00	20.80	2	17,244	0.01%
2020/06/23	1	20.65	0	0.00	20.80	1	17,679	0.01%
2020/06/19	1	20.70	0	0.00	20.70	1	18,589	0.01%
2020/06/18	1	20.75	0	0.00	20.75	1	18,970	0.01%
2020/06/16	0	0.00	6.5	20.99	20.90	-6.5	20,543	-0.03%
2020/06/15	3	20.62	0	0.00	20.60	3	21,657	0.01%
2020/06/12	17	20.66	0	0.00	20.75	17	22,198	0.08%
2020/06/11	24	21.06	10	20.95	20.90	14	22,958	0.06%
2020/06/10	10	21.20	1	21.25	21.25	9	23,323	0.04%
2020/06/09	0	0.00	2	21.23	21.25	-2	24,268	-0.01%
2020/06/08	0	0.00	27	21.21	21.30	-27	25,003	-0.11%
2020/06/05	0	0.00	3	21.15	21.25	-3	24,986	-0.01%
2020/06/04	1	21.10	2	21.10	21.25	-1	25,398	0.00%
2020/06/03	0	0.00	13	21.18	21.10	-13	25,742	-0.05%
2020/06/02	2	20.88	13	20.91	20.95	-11	25,631	-0.04%
2020/06/01	5	20.73	1	20.95	20.70	4	25,514	0.02%
2020/05/28	0	0.00	2	20.35	20.25	-2	24,804	-0.01%
2020/05/27	1	20.20	0	0.00	20.25	1	25,053	0.00%
2020/05/26	2	20.15	5	20.20	20.15	-3	25,163	-0.01%
2020/05/25	2	19.88	0	0.00	20.00	2	25,240	0.01%
2020/05/22	3	19.95	0	0.00	20.00	3	25,300	0.01%
2020/05/21	12	20.10	6	20.14	20.15	6	25,334	0.02%
2020/05/20	3	20.03	0	0.00	20.05	3	25,337	0.01%
2020/05/18	0	0.00	1	19.95	19.95	-1	25,421	0.00%
2020/05/15	0	0.00	1	20.10	19.95	-1	25,381	0.00%
2020/05/14	13	20.00	3	20.02	20.05	10	25,302	0.04%
2020/05/13	2.1	20.05	3	20.12	20.05	-0.9	25,216	0.00%
2020/05/12	11	20.05	1	20.10	20.00	10	25,212	0.04%
2020/05/11	5	20.17	4	20.18	20.10	1	25,234	0.00%
2020/05/08	0	0.00	6	19.95	19.85	-6	25,156	-0.02%
2020/05/07	2	19.70	4	19.83	19.80	-2	25,153	-0.01%
2020/05/06	6	19.70	0	0.00	19.70	6	25,249	0.02%
2020/05/05	4	19.73	2	19.80	19.75	2	25,265	0.01%
2020/05/04	1	19.65	0	0.00	19.65	1	25,342	0.00%
2020/04/30	11	20.10	21	20.09	20.10	-10	25,228	-0.04%
2020/04/29	2	20.00	8	20.00	20.00	-6	25,265	-0.02%
2020/04/28	7	19.65	1	19.70	19.80	6	25,298	0.02%
2020/04/27	10	19.54	17	19.51	19.50	-7	25,860	-0.03%
2020/04/24	12	19.04	2	19.10	19.00	10	25,809	0.04%
2020/04/23	16	19.07	2	19.10	19.05	14	25,658	0.05%
2020/04/22	5	19.00	0	0.00	19.10	5	25,393	0.02%
2020/04/21	2	19.40	2	19.40	19.20	0	25,221	0.00%
2020/04/20	10	19.85	20	19.80	19.85	-10	24,816	-0.04%
2020/04/17	16	20.08	26	20.16	19.90	-10	24,776	-0.04%
2020/04/16	21	19.80	10	19.85	19.85	11	24,497	0.04%
2020/04/15	1	20.00	10	19.90	20.05	-9	24,252	-0.04%
2020/04/14	0	0.00	3	19.50	19.65	-3	23,939	-0.01%
2020/04/13	11	18.98	0	0.00	19.05	11	23,578	0.05%
2020/04/10	5	19.10	2	19.15	19.15	3	23,446	0.01%
2020/04/09	3	18.65	3	18.75	18.75	0	23,220	0.00%
2020/04/08	2	18.50	10	18.50	18.50	-8	22,998	-0.03%
2020/04/07	0	0.00	13	18.50	18.50	-13	22,712	-0.06%
2020/04/06	2	18.08	0	0.00	18.30	2	22,477	0.01%
2020/04/01	13	18.20	0	0.00	18.10	13	22,150	0.06%
2020/03/31	10	18.25	3	18.30	18.35	7	21,918	0.03%
2020/03/30	1	18.35	23	18.26	18.20	-22	21,535	-0.10%
2020/03/27	10	18.50	10	18.50	18.40	0	21,176	0.00%
2020/03/26	9	18.15	0	0.00	18.15	9	20,639	0.04%
2020/03/25	20	18.13	6	18.22	18.15	14	20,485	0.07%
2020/03/24	27	17.54	6	17.54	17.40	21	19,844	0.11%
2020/03/23	8	16.35	1	16.55	16.50	7	19,386	0.04%
2020/03/20	14	16.74	1	17.45	17.40	13	18,736	0.07%
2020/03/19	12	16.10	7	16.01	16.05	5	17,913	0.03%
2020/03/18	10	17.18	5	17.35	17.10	5	16,928	0.03%
2020/03/17	17	17.46	10	17.51	17.35	7	16,316	0.04%
2020/03/16	6	18.31	9	18.60	18.15	-3	15,366	-0.02%
2020/03/13	16	18.37	3	18.20	18.95	13	14,721	0.09%
2020/03/12	35	19.84	1	19.80	19.60	34	13,646	0.25%
2020/03/11	5	20.26	0.3	20.35	20.30	4.7	12,814	0.04%
2020/03/10	18	20.07	0	0.00	20.30	18	12,645	0.14%
2020/03/09	38	20.42	75	20.45	20.35	-37	12,210	-0.30%
2020/03/06	51	20.70	0	0.00	20.70	51	11,700	0.44%
2020/03/05	2	21.00	1	20.95	21.00	1	11,523	0.01%
2020/03/03	1	20.70	5	20.77	20.70	-4	11,468	-0.03%
2020/03/02	8	20.61	0	0.00	20.60	8	11,319	0.07%
2020/02/27	9	20.83	1	20.85	20.95	8	11,642	0.07%
2020/02/26	12	20.85	0	0.00	20.85	12	11,439	0.10%
2020/02/25	4	20.93	5	20.90	20.95	-1	11,264	-0.01%
2020/02/24	14	21.06	0	0.00	21.05	14	11,187	0.13%
2020/02/21	2	21.28	0	0.00	21.25	2	11,015	0.02%
2020/02/20	5	21.43	1.2	21.37	21.40	3.8	10,905	0.04%
2020/02/19	23	21.34	9	21.42	21.50	14	10,769	0.13%
2020/02/18	0	0.00	2	21.35	21.35	-2	10,726	-0.02%
2020/02/17	2	21.25	0	0.00	21.30	2	10,714	0.02%
2020/02/14	1	21.25	84	21.30	21.30	-83	10,732	-0.77%
2020/02/13	7	21.24	1	21.15	21.25	6	10,722	0.06%
2020/02/12	1	21.20	22	21.30	21.15	-21	10,772	-0.19%
2020/02/10	3	21.08	0	0.00	21.20	3	10,596	0.03%
2020/02/07	0	0.00	16	21.06	21.20	-16	10,596	-0.15%
2020/02/06	2	21.15	20.9	21.15	21.20	-18.9	10,440	-0.18%
2020/02/05	5	20.95	0	0.00	21.00	5	10,327	0.05%
2020/02/04	2	20.70	10	20.70	20.85	-8	10,191	-0.08%
2020/02/03	15	20.53	10	20.70	20.70	5	10,148	0.05%
2020/01/31	14	20.66	0	0.00	20.80	14	9,884	0.14%
2020/01/30	18	20.73	0	0.00	20.60	18	9,584	0.19%
2020/01/20	0	0.00	6	21.45	21.50	-6	8,879	-0.07%
2020/01/16	0	0.00	1.1	21.15	21.15	-1.1	8,717	-0.01%
2020/01/15	2	21.05	0	0.00	21.15	2	8,744	0.02%
2020/01/14	3	21.00	1	21.05	21.05	2	8,643	0.02%
2020/01/13	0	0.00	1	20.95	21.00	-1	8,573	-0.01%
2020/01/09	1	20.75	25.6	20.80	20.75	-24.6	8,699	-0.28%
2020/01/08	16	20.65	3	20.70	20.65	13	8,700	0.15%
2020/01/03	8	20.82	0	0.00	20.90	8	8,645	0.09%
2020/01/02	0.1	20.85	1	20.80	20.85	-0.9	8,632	-0.01%
2019/12/31	3.3	20.80	0	0.00	20.75	3.3	8,612	0.04%
2019/12/30	16	20.89	0	0.00	20.80	16	8,606	0.19%
2019/12/23	2	20.95	0	0.00	20.95	2	8,790	0.02%
2019/12/20	0.9	20.85	0	0.00	20.80	0.9	8,830	0.01%
2019/12/19	2	20.90	5	20.90	20.85	-3	8,682	-0.03%
2019/12/18	0	0.00	10	20.94	21.00	-10	8,649	-0.12%
2019/12/16	3	20.70	0	0.00	20.70	3	8,517	0.04%
2019/12/13	5	20.70	3	20.80	20.75	2	8,560	0.02%
2019/12/12	0	0.00	7.6	20.85	20.75	-7.6	8,327	-0.09%
2019/12/11	2	20.70	0	0.00	20.70	2	8,314	0.02%
2019/12/10	3	20.75	0	0.00	20.70	3	8,363	0.04%
2019/12/06	4	20.65	0	0.00	20.65	4	8,455	0.05%
2019/12/05	3	20.70	0	0.00	20.65	3	8,435	0.04%
2019/12/03	2	20.70	0	0.00	20.75	2	8,379	0.02%
2019/11/29	6	20.80	0	0.00	20.75	6	8,407	0.07%
2019/11/26	0	0.00	4	20.95	20.95	-4	8,534	-0.05%
2019/11/25	1	20.80	0	0.00	20.75	1	7,826	0.01%
2019/11/22	0	0.00	0.6	20.80	20.75	-0.6	8,023	-0.01%
2019/11/21	1	20.75	0	0.00	20.75	1	8,069	0.01%
2019/11/20	2	20.90	1	20.95	20.95	1	8,002	0.01%
2019/11/19	20	20.90	1	20.90	21.00	19	8,023	0.24%
2019/11/15	2	20.78	0	0.00	20.75	2	8,099	0.02%
2019/11/14	3	20.82	0	0.00	20.70	3	8,101	0.04%
2019/11/12	1	20.90	3	20.95	21.00	-2	8,363	-0.02%
2019/11/11	5	20.94	3.4	20.96	21.00	1.6	8,892	0.02%
2019/11/08	1	21.00	0	0.00	21.10	1	9,138	0.01%
2019/11/07	1	21.05	11	21.00	21.05	-10	9,413	-0.11%
2019/11/06	50	21.10	3	21.07	21.10	47	9,451	0.50%
2019/11/05	53.1	20.95	3	21.02	21.05	50.1	9,554	0.52%
2019/11/04	3	21.00	1	21.00	21.00	2	9,700	0.02%
2019/11/01	1	20.85	0	0.00	20.95	1	9,851	0.01%
2019/10/30	0	0.00	35	20.75	20.90	-35	10,144	-0.35%
2019/10/22	0	0.00	2	20.60	20.70	-2	10,481	-0.02%
2019/10/21	0	0.00	4	20.60	20.65	-4	10,460	-0.04%
2019/10/16	0	0.00	2.2	20.51	20.55	-2.2	10,304	-0.02%
2019/10/15	0	0.00	8	20.50	20.50	-8	10,299	-0.08%
2019/10/14	2	20.40	1	20.40	20.55	1	10,337	0.01%
2019/10/09	9	20.32	0	0.00	20.30	9	10,267	0.09%
2019/10/07	1	20.40	0	0.00	20.40	1	10,219	0.01%
2019/10/04	15.7	20.40	0	0.00	20.45	15.7	10,251	0.15%
2019/10/03	6	20.43	0	0.00	20.40	6	10,249	0.06%
2019/10/01	1	20.70	0	0.00	20.65	1	10,161	0.01%
2019/09/26	1	20.50	0	0.00	20.50	1	10,110	0.01%
2019/09/24	1	20.55	0	0.00	20.70	1	10,143	0.01%
2019/09/20	0	0.00	5	20.80	20.80	-5	10,251	-0.05%
2019/09/19	1	20.80	2.1	20.80	20.80	-1.1	10,047	-0.01%
2019/09/18	0	0.00	6.1	20.70	20.85	-6.1	10,038	-0.06%
2019/09/17	1	20.65	1	20.65	20.70	0	9,926	0.00%
2019/09/16	3	20.50	0	0.00	20.60	3	10,112	0.03%
2019/09/12	3	20.55	2	20.60	20.55	1	10,108	0.01%
2019/09/11	1	20.50	0	0.00	20.60	1	10,267	0.01%
2019/09/10	1	20.60	20	20.60	20.60	-19	10,265	-0.19%
2019/09/06	0	0.00	3	20.30	20.40	-3	10,298	-0.03%
2019/09/05	1	20.20	0	0.00	20.30	1	10,346	0.01%
2019/09/03	5	20.00	0	0.00	19.95	5	10,503	0.05%
2019/09/02	3	20.00	10	20.00	20.00	-7	10,613	-0.07%
2019/08/30	0	0.00	3	19.88	20.00	-3	10,809	-0.03%
2019/08/29	2	19.50	2	19.70	19.70	0	10,772	0.00%
2019/08/28	32	19.61	0	0.00	19.60	32	10,778	0.30%
2019/08/27	16	19.60	0	0.00	19.65	16	10,840	0.15%
2019/08/26	8	19.58	0	0.00	19.55	8	10,765	0.07%
2019/08/23	2.3	19.64	0	0.00	19.75	2.3	10,769	0.02%
2019/08/22	1	19.70	40	19.70	19.75	-39	10,779	-0.36%
2019/08/21	2	19.70	0	0.00	19.65	2	11,271	0.02%
2019/08/19	1	19.80	1	19.90	19.85	0	11,255	0.00%
2019/08/16	2	19.45	0	0.00	19.85	2	11,231	0.02%
2019/08/15	7	19.57	0	0.00	19.55	7	11,054	0.06%
2019/08/14	37	19.72	10	19.75	19.70	27	11,117	0.24%
2019/08/13	15	20.73	1	20.75	20.70	14	10,754	0.13%
2019/08/08	1	20.65	0	0.00	20.75	1	10,399	0.01%
2019/08/07	7	20.52	0	0.00	20.55	7	10,387	0.07%
2019/08/06	1	20.55	1	20.65	20.60	0	10,365	0.00%
2019/08/05	1	20.60	0	0.00	20.65	1	10,272	0.01%
2019/08/02	20	20.63	0	0.00	20.65	20	10,245	0.20%
2019/07/31	1	21.10	0	0.00	21.00	1	10,046	0.01%
2019/07/30	6	21.18	2.2	21.15	21.10	3.8	9,937	0.04%
2019/07/26	0	0.00	1	21.20	21.20	-1	10,113	-0.01%
2019/07/24	4	21.00	0	0.00	21.00	4	10,164	0.04%
2019/07/23	2	21.10	0	0.00	21.00	2	10,195	0.02%
2019/07/22	12	21.10	0	0.00	21.05	12	10,312	0.12%
2019/07/18	2	21.00	0	0.00	21.00	2	10,415	0.02%
2019/07/17	0	0.00	15	20.90	20.90	-15	10,468	-0.14%
2019/07/16	0.1	20.90	0	0.00	20.80	0.1	10,643	0.00%
2019/07/09	5	20.65	2.4	20.74	20.70	2.6	11,211	0.02%
2019/07/05	11	20.75	0	0.00	20.80	11	11,231	0.10%
2019/07/02	12	20.65	0.8	20.70	20.65	11.2	11,359	0.10%
2019/07/01	6	20.70	6	20.73	20.70	0	11,369	0.00%
2019/06/27	0	0.00	5	20.85	20.90	-5	11,419	-0.04%
2019/06/20	0.3	20.90	40	20.84	20.90	-39.7	11,293	-0.35%
2019/06/19	0	0.00	7	20.83	20.90	-7	11,262	-0.06%
2019/06/18	0	0.00	5	20.65	20.65	-5	11,078	-0.05%
2019/06/17	0	0.00	5	20.45	20.55	-5	11,176	-0.04%
2019/06/14	1	20.30	0	0.00	20.45	1	11,204	0.01%
2019/06/13	7	20.15	1	20.25	20.25	6	11,185	0.05%
2019/06/12	6	20.16	1	20.25	20.25	5	11,283	0.04%
2019/06/11	5	20.76	6.1	20.55	20.45	-1.1	11,165	-0.01%
2019/06/10	2	20.75	6	20.78	20.80	-4	11,040	-0.04%
2019/06/06	1	20.55	0	0.00	20.70	1	10,950	0.01%
2019/06/05	0	0.00	10	20.50	20.55	-10	10,820	-0.09%
2019/06/04	10	20.35	0	0.00	20.40	10	10,706	0.09%
2019/06/03	1	20.40	0	0.00	20.40	1	10,647	0.01%
2019/05/31	2	20.33	3	20.48	20.55	-1	10,606	-0.01%
2019/05/30	0	0.00	1	20.25	20.40	-1	10,475	-0.01%
2019/05/29	5	20.10	0	0.00	20.20	5	10,556	0.05%
2019/05/27	1	20.05	0	0.00	20.20	1	10,256	0.01%
2019/05/24	1.7	19.97	3	19.95	20.00	-1.3	10,272	-0.01%
2019/05/23	14	19.95	1	19.95	19.95	13	10,299	0.13%
2019/05/22	5	20.05	0	0.00	20.05	5	10,269	0.05%
2019/05/20	0	0.00	1	19.75	19.75	-1	10,170	-0.01%
2019/05/17	8	19.70	0	0.00	19.65	8	10,021	0.08%
2019/05/16	10	19.77	0	0.00	19.70	10	9,990	0.10%
2019/05/14	1	19.85	1	19.95	19.85	0	10,004	0.00%
2019/05/13	3	19.97	1	20.00	19.95	2	9,965	0.02%
2019/05/10	17	20.04	0	0.00	20.00	17	10,008	0.17%
2019/05/09	12	20.03	20	20.00	19.95	-8	9,957	-0.08%
2019/05/08	9	20.06	0	0.00	20.25	9	9,835	0.09%
2019/05/07	15	20.20	0	0.00	20.25	15	9,755	0.15%
2019/05/06	16	20.28	0	0.00	20.20	16	9,774	0.16%
2019/05/03	0	0.00	13	20.50	20.45	-13	9,644	-0.13%
2019/05/02	15	20.48	0	0.00	20.50	15	9,555	0.16%
2019/04/29	1	20.50	12	20.42	20.50	-11	9,581	-0.11%
2019/04/26	5	20.20	1	20.20	20.35	4	9,666	0.04%
2019/04/25	1	20.35	0.1	20.35	20.35	1	9,586	0.01%
2019/04/24	0	0.00	7	20.31	20.50	-7	9,579	-0.07%
2019/04/23	0	0.00	20	20.18	20.30	-20	9,578	-0.21%
2019/04/22	0	0.00	0.4	20.10	20.20	-0.4	9,510	0.00%
2019/04/18	3	19.75	0	0.00	19.85	3	9,388	0.03%
2019/04/11	0.1	19.45	0	0.00	19.45	0.1	9,386	0.00%
2019/04/10	1	19.40	0	0.00	19.50	1	9,410	0.01%
2019/04/09	7	19.40	0	0.00	19.45	7	9,454	0.07%
2019/04/08	5	19.40	0	0.00	19.45	5	9,461	0.05%
2019/04/03	1	19.40	1	19.40	19.45	0	9,410	0.00%
2019/04/02	5	19.50	0	0.00	19.40	5	9,403	0.05%
2019/04/01	0	0.00	1	19.50	19.45	-1	9,386	-0.01%
2019/03/29	3	19.33	5	19.45	19.50	-2	9,259	-0.02%
2019/03/28	1	19.35	0	0.00	19.40	1	9,229	0.01%
2019/03/27	0	0.00	2	19.35	19.40	-2	9,246	-0.02%
2019/03/26	2	19.40	0.6	19.45	19.40	1.4	9,363	0.01%
2019/03/25	3	19.25	0	0.00	19.30	3	9,453	0.03%
2019/03/22	5	19.40	0	0.00	19.45	5	9,443	0.05%
2019/03/21	2	19.48	0	0.00	19.50	2	9,409	0.02%
2019/03/20	0.8	19.50	0	0.00	19.50	0.8	9,341	0.01%
2019/03/15	20	19.00	0	0.00	19.00	20	9,054	0.22%
2019/03/13	0	0.00	1	19.00	19.10	-1	8,966	-0.01%
2019/03/12	0.9	19.05	0	0.00	19.05	0.9	9,003	0.01%
2019/03/11	5	18.90	0	0.00	18.90	5	9,069	0.06%
2019/03/04	5	19.00	0	0.00	18.95	5	9,286	0.05%
2019/02/27	10	19.00	4	19.00	19.10	6	9,160	0.07%
2019/02/26	0	0.00	10	19.00	19.00	-10	9,034	-0.11%
2019/02/25	0	0.00	100	18.90	18.95	-100	8,920	-1.12%
2019/02/22	0	0.00	3.1	18.84	18.90	-3.1	8,881	-0.03%
2019/02/11	0	0.00	1	18.60	18.60	-1	8,317	-0.01%
2019/01/29	0	0.00	0.4	18.50	18.50	-0.4	8,143	-0.01%
2019/01/25	0.1	18.55	0	0.00	18.55	0.1	8,067	0.00%
2019/01/21	2	18.40	0	0.00	18.35	2	8,106	0.02%
2019/01/17	5	18.00	0	0.00	18.10	5	8,094	0.06%
2019/01/16	0	0.00	6	18.25	18.10	-6	8,240	-0.07%
2019/01/10	0	0.00	5	18.10	18.10	-5	7,947	-0.06%
2019/01/09	0	0.00	17.4	17.97	18.00	-17.4	7,915	-0.22%
2019/01/08	2	17.80	5	17.79	17.80	-3	7,861	-0.04%
2019/01/04	1	17.55	0	0.00	17.65	1	8,202	0.01%
2018/12/26	6	17.48	0	0.00	17.40	6	9,107	0.07%
2018/12/25	1	17.45	0	0.00	17.45	1	9,110	0.01%
2018/12/22	3	17.55	0	0.00	17.55	3	9,122	0.03%
2018/12/21	0.1	17.60	0	0.00	17.60	0.1	9,242	0.00%
2018/12/19	3	17.45	0	0.00	17.70	3	9,304	0.03%
2018/12/18	4	17.56	0.3	17.65	17.55	3.7	9,217	0.04%
2018/12/17	0	0.00	5.6	17.76	17.80	-5.6	9,352	-0.06%
2018/12/12	0	0.00	1	17.80	17.75	-1	9,376	-0.01%
2018/12/10	1	17.70	1	17.75	17.70	0	9,422	0.00%
2018/12/06	0	0.00	0	17.95	17.85	0	9,516	0.00%
2018/12/04	0	0.00	5	17.95	18.00	-5	9,460	-0.05%
2018/12/03	0	0.00	2	18.00	17.95	-2	9,459	-0.02%
2018/11/30	0	0.00	1	17.90	17.90	-1	9,543	-0.01%
2018/11/29	0	0.00	15	17.80	17.80	-15	9,462	-0.16%
2018/11/28	0	0.00	2	17.80	17.85	-2	9,457	-0.02%
2018/11/22	0	0.00	2	17.80	17.85	-2	9,497	-0.02%
2018/11/13	2	17.60	0	0.00	17.60	2	11,085	0.02%
2018/11/09	1	17.75	1	17.75	17.90	0	11,496	0.00%
2018/11/08	0	0.00	1	17.90	18.00	-1	11,682	-0.01%
2018/11/07	0.7	17.85	1	17.65	17.85	-0.3	11,759	0.00%
2018/11/06	1	17.50	0	0.00	17.60	1	11,895	0.01%
2018/11/01	1	17.35	0	0.00	17.30	1	12,122	0.01%
2018/10/31	3	17.33	4	17.35	17.40	-1	12,264	-0.01%
2018/10/25	15	17.15	0.2	17.20	17.10	14.8	12,348	0.12%
2018/10/24	7	17.11	4	17.10	17.30	3	12,417	0.02%
2018/10/19	1	17.35	224.7	17.30	17.45	-223.7	12,631	-1.77%	大賣/鉅額交易
2018/10/17	3	17.35	0	0.00	17.40	3	12,729	0.02%
2018/10/16	4	17.39	0	0.00	17.45	4	12,671	0.03%
2018/10/15	6	17.49	0	0.00	17.40	6	12,580	0.05%
2018/10/12	8	17.43	6	17.62	17.65	2	12,390	0.02%
2018/10/11	18	17.64	5.3	17.65	17.50	12.7	12,301	0.10%
2018/10/08	10	18.06	0.5	18.15	18.05	9.5	11,671	0.08%
2018/10/05	16	18.10	1	18.10	18.15	15	11,634	0.13%
2018/10/04	0	0.00	1	18.30	18.25	-1	11,540	-0.01%
2018/10/03	13	18.45	1	18.45	18.45	12	11,417	0.11%
2018/10/01	1	18.60	0	0.00	18.65	1	11,405	0.01%
2018/09/27	0	0.00	1.1	18.56	18.60	-1.1	11,461	-0.01%
2018/09/25	0	0.00	6.4	18.52	18.60	-6.4	11,394	-0.06%
2018/09/21	0	0.00	6	18.39	18.60	-6	11,413	-0.05%
2018/09/20	0	0.00	10	18.20	18.25	-10	11,290	-0.09%
2018/09/19	4	18.14	1	18.20	18.20	3	11,432	0.03%
2018/09/14	0	0.00	5	18.15	18.10	-5	11,663	-0.04%
2018/09/11	0.2	18.05	0	0.00	18.05	0.2	11,943	0.00%
2018/09/10	5	17.90	0	0.00	18.00	5	12,166	0.04%
2018/09/07	50	18.00	0	0.00	18.10	50	12,444	0.40%
2018/09/06	2	18.05	0	0.00	18.10	2	12,489	0.02%
2018/09/05	10	18.00	0	0.00	18.00	10	12,409	0.08%
2018/09/04	0	0.00	10	18.10	18.20	-10	12,399	-0.08%
2018/09/03	0	0.00	0.6	18.25	18.10	-0.6	12,478	-0.01%
2018/08/30	0	0.00	0.1	18.15	18.05	-0.1	12,570	0.00%
2018/08/29	1	18.10	0	0.00	18.15	1	12,723	0.01%
2018/08/28	0	0.00	144	18.05	18.15	-144	12,847	-1.12%	大賣/鉅額交易
2018/08/27	5	18.05	3	18.10	18.00	2	12,960	0.02%
2018/08/24	12	18.10	0	0.00	18.10	12	13,121	0.09%
2018/08/23	1	18.25	0	0.00	18.20	1	13,870	0.01%
2018/08/22	22	18.17	0	0.00	18.20	22	14,231	0.15%
2018/08/21	21	17.96	0	0.00	18.15	21	14,218	0.15%
2018/08/20	0	0.00	6.7	18.78	18.90	-6.7	13,818	-0.05%
2018/08/17	33	18.73	0	0.00	18.70	33	13,338	0.25%
2018/08/15	10	18.70	10	18.79	18.70	0	13,047	0.00%
2018/08/13	28	18.83	10	18.90	18.80	18	12,889	0.14%
2018/08/10	5	18.95	0	0.00	18.95	5	12,762	0.04%
2018/08/08	1	18.90	0	0.00	18.90	1	12,761	0.01%
2018/08/06	0	0.00	2	18.80	18.80	-2	12,814	-0.02%
2018/08/03	5	18.60	0	0.00	18.70	5	12,776	0.04%
2018/08/02	0	0.00	1	18.60	18.60	-1	12,775	-0.01%
2018/08/01	2	18.65	0	0.00	18.70	2	12,639	0.02%
2018/07/31	0	0.00	23	18.69	18.70	-23	12,524	-0.18%
2018/07/25	0	0.00	10	18.20	18.15	-10	12,365	-0.08%
2018/07/24	1	18.05	0	0.00	18.10	1	12,394	0.01%
2018/07/23	1	18.05	0	0.00	18.05	1	12,465	0.01%
2018/07/20	0	0.00	81.2	18.00	18.05	-81.2	12,501	-0.65%
2018/07/18	0	0.00	0.1	18.10	18.10	-0.1	12,565	0.00%
2018/07/17	10	17.85	0	0.00	17.95	10	12,457	0.08%
2018/07/16	10	17.85	15	17.85	17.90	-5	12,492	-0.04%
2018/07/13	0	0.00	5	17.85	17.85	-5	12,543	-0.04%
2018/07/12	1	17.70	0	0.00	17.80	1	12,587	0.01%
2018/07/09	1	17.65	0	0.00	17.65	1	12,781	0.01%
2018/07/05	2	17.60	0	0.00	17.60	2	12,834	0.02%
2018/07/03	3	17.65	0	0.00	17.60	3	12,974	0.02%
2018/07/02	1	17.70	9	17.75	17.65	-8	12,905	-0.06%
2018/06/29	0	0.00	5	17.70	17.85	-5	12,842	-0.04%
2018/06/22	6	17.68	0	0.00	17.75	6	12,418	0.05%
2018/06/21	0	0.00	2	17.75	17.75	-2	12,280	-0.02%
2018/06/20	13	17.73	0	0.00	17.70	13	12,350	0.11%
2018/06/19	16	17.70	0	0.00	17.65	16	12,209	0.13%
2018/06/15	3	17.80	0	0.00	17.80	3	11,946	0.03%
2018/06/14	2	17.95	0	0.00	17.90	2	11,582	0.02%
2018/06/12	0	0.00	1	18.00	18.10	-1	11,698	-0.01%
2018/06/11	0	0.00	0.5	18.15	18.10	-0.5	11,623	0.00%
2018/06/07	0	0.00	10	18.10	18.20	-10	11,554	-0.09%
2018/06/05	0	0.00	3	17.97	18.05	-3	11,367	-0.03%
2018/06/04	0.5	17.95	0	0.00	17.95	0.5	11,201	0.00%
2018/06/01	0	0.00	1	17.85	17.85	-1	11,070	-0.01%
2018/05/31	1	17.65	0	0.00	17.65	1	10,831	0.01%
2018/05/30	6	17.85	9	17.81	17.80	-3	10,138	-0.03%
2018/05/29	0	0.00	11	17.95	18.00	-11	9,843	-0.11%
2018/05/28	1	17.95	0	0.00	18.00	1	9,812	0.01%
2018/05/25	10	17.85	1	17.90	17.85	9	9,716	0.09%
2018/05/22	20	17.65	2	17.70	17.70	18	9,653	0.19%
2018/05/21	0	0.00	1	17.70	17.65	-1	9,712	-0.01%
2018/05/18	0	0.00	1	17.55	17.60	-1	9,787	-0.01%
2018/05/17	0	0.00	5	17.51	17.50	-5	9,957	-0.05%
2018/05/16	5	17.50	0	0.00	17.55	5	10,173	0.05%
2018/05/15	1	17.50	19	17.53	17.45	-18	10,512	-0.17%
2018/05/11	2	17.35	0	0.00	17.35	2	11,012	0.02%
2018/05/09	1	17.25	0	0.00	17.25	1	10,870	0.01%
2018/05/07	6	17.24	0	0.00	17.25	6	10,959	0.05%
2018/05/04	2	17.25	0	0.00	17.25	2	10,948	0.02%
2018/05/03	5	17.40	0	0.00	17.35	5	10,899	0.05%
2018/05/02	12	17.40	1.3	17.45	17.45	10.7	10,904	0.10%
2018/04/30	8	17.24	0	0.00	17.25	8	10,700	0.07%
2018/04/25	6	17.06	0	0.00	17.10	6	10,648	0.06%
2018/04/24	8	17.10	0	0.00	17.10	8	10,708	0.07%
2018/04/19	0	0.00	4	17.23	17.25	-4	10,701	-0.04%
2018/04/18	6	17.10	0	0.00	17.10	6	10,697	0.06%
2018/04/17	17	17.11	0	0.00	17.10	17	10,784	0.16%
2018/04/13	1	17.20	0	0.00	17.20	1	10,841	0.01%
2018/04/11	119.5	17.30	0	0.00	17.25	119.5	11,147	1.07%	大買/鉅額交易
2018/04/10	13	17.22	0	0.00	17.30	13	11,058	0.12%
2018/04/09	2	17.15	0	0.00	17.20	2	11,011	0.02%
2018/04/02	4	17.25	0	0.00	17.20	4	10,927	0.04%
2018/03/31	0.2	17.25	0	0.00	17.20	0.2	10,959	0.00%
2018/03/30	4	17.16	0	0.00	17.20	4	10,965	0.04%
2018/03/29	0	0.00	5	17.20	17.15	-5	10,953	-0.05%
2018/03/27	2	17.20	0	0.00	17.25	2	10,897	0.02%
2018/03/26	2	17.15	0	0.00	17.20	2	10,813	0.02%
2018/03/23	7	17.01	0	0.00	17.05	7	10,734	0.07%
2018/03/22	1	17.15	0	0.00	17.15	1	10,713	0.01%
2018/03/15	1	17.15	5	17.20	17.15	-4	10,666	-0.04%
2018/03/14	1	17.15	0.1	17.15	17.15	0.9	10,670	0.01%
2018/03/13	0	0.00	4	17.16	17.20	-4	10,697	-0.04%
2018/03/12	13	17.05	0	0.00	17.15	13	10,692	0.12%
2018/03/09	7	16.90	0	0.00	17.00	7	10,712	0.07%
2018/03/08	0	0.00	2	16.90	16.90	-2	10,759	-0.02%
2018/03/02	4	16.78	0	0.00	16.85	4	11,295	0.04%
2018/03/01	7	16.88	0.1	17.00	16.90	6.9	11,226	0.06%
2018/02/23	0	0.00	10	17.00	17.05	-10	10,990	-0.09%
2018/02/22	0	0.00	0.1	16.90	16.80	-0.1	11,179	0.00%
2018/02/21	2	16.70	0	0.00	16.65	2	11,304	0.02%
2018/02/12	0	0.00	2	16.60	16.50	-2	11,125	-0.02%
2018/02/09	7	16.39	1	16.35	16.40	6	10,999	0.05%
2018/02/07	38	16.68	0	0.00	16.60	38	10,524	0.36%
2018/02/06	36.3	16.43	5	16.46	16.50	31.3	10,135	0.31%
2018/02/05	5	17.05	0	0.00	17.05	5	9,455	0.05%
2018/01/30	0	0.00	3	17.25	17.15	-3	9,536	-0.03%
2018/01/29	1	17.30	0	0.00	17.30	1	9,468	0.01%
2018/01/26	5	17.30	2	17.30	17.35	3	9,456	0.03%
2018/01/25	1	17.35	11	17.39	17.40	-10	9,417	-0.11%
2018/01/24	0	0.00	1	17.25	17.25	-1	9,306	-0.01%
2018/01/23	0.7	17.30	0	0.00	17.35	0.7	9,264	0.01%
2018/01/19	1	17.35	0	0.00	17.40	1	9,144	0.01%
2018/01/17	0	0.00	1	17.30	17.35	-1	9,179	-0.01%
2018/01/16	13	17.30	0	0.00	17.35	13	9,128	0.14%
2018/01/15	2	17.30	0	0.00	17.35	2	9,075	0.02%
2018/01/12	0.5	17.20	0	0.00	17.30	0.5	9,200	0.01%
2018/01/11	1.5	17.20	0	0.00	17.20	1.5	9,126	0.02%
2018/01/10	0	0.00	1	17.35	17.35	-1	9,239	-0.01%
2018/01/09	0	0.00	0	17.25	17.35	0	9,234	0.00%
2018/01/08	5	17.15	8	17.21	17.30	-3	9,209	-0.03%
2018/01/05	2	16.85	2	16.80	16.90	0	9,020	0.00%
2018/01/04	4	16.76	0	0.00	16.80	4	9,104	0.04%
2018/01/03	2	16.65	0	0.00	16.75	2	9,229	0.02%
2018/01/02	4	16.60	0	0.00	16.65	4	9,245	0.04%