台苯 (1310)-臺銀-鳳山券商分點個股進出

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

台苯

(1310)

可現股當沖

股價
12.85
漲跌
▼0.10
漲幅
-0.77%
成交量
755張
產業
上市塑膠類股
395人加入追蹤

立即追蹤
本地時間:13:30

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

台苯 (1310)籌碼相關－臺銀-鳳山券商分點個股進出

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

臺銀-鳳山券商分點個股進出
臺銀-鳳山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
2024/04/17	0	12.85	0	0.00	12.90	0	782	0.00%
2024/04/16	1.1	12.86	0	0.00	12.90	1.1	781	0.14%
2024/04/12	0.1	13.15	0.1	13.20	13.10	0	748	0.00%
2024/04/11	1	13.15	1	13.20	13.15	0	739	0.00%
2024/04/10	0	0.00	1	13.60	13.50	-1	717	-0.14%
2024/04/09	2	13.50	0	0.00	13.55	2	720	0.28%
2024/04/03	1.2	13.28	1	13.40	13.30	0.2	711	0.03%
2024/04/02	0	0.00	1	13.50	13.40	-1	708	-0.14%
2024/03/29	0	0.00	3	13.40	13.35	-3	709	-0.42%
2024/03/28	0	13.60	0	13.50	13.45	0	717	0.00%
2024/03/27	1	13.45	0	13.45	13.45	1	721	0.14%
2024/03/26	0	13.55	0	0.00	13.50	0	724	0.00%
2024/03/25	1	13.75	0	0.00	13.65	1	723	0.14%
2024/03/22	1	13.60	0	0.00	13.75	1	725	0.14%
2024/03/21	0	0.00	2	13.43	13.60	-2	727	-0.27%
2024/03/20	0	13.40	1	13.30	13.35	-1	717	-0.14%
2024/03/19	0	13.60	1	13.50	13.50	-1	712	-0.13%
2024/03/18	1	13.65	3	13.70	13.55	-2	715	-0.28%
2024/03/15	0	13.40	5	13.40	13.65	-5	701	-0.71%
2024/03/14	0.2	13.40	1	13.35	13.35	-0.8	678	-0.12%
2024/03/13	0.1	13.55	0	0.00	13.45	0.1	671	0.02%
2024/03/12	0	0.00	5	13.75	13.85	-5	666	-0.75%
2024/03/08	7.3	13.60	0	13.65	13.60	7.3	664	1.10%
2024/03/07	7	13.78	0	0.00	13.75	7	650	1.08%
2024/03/06	5.1	13.94	2	13.95	13.95	3.1	642	0.48%
2024/03/05	0	14.15	0	14.05	14.00	0	647	0.00%
2024/03/04	0.2	14.15	0	0.00	14.05	0.2	644	0.03%
2024/03/01	0	0.00	0	14.25	14.15	0	652	0.00%
2024/02/27	0	0.00	5	14.15	14.20	-5	671	-0.74%
2024/02/26	0	0.00	1	14.30	14.25	-1	676	-0.15%
2024/02/23	7	14.21	0	0.00	14.20	7	682	1.03%
2024/02/21	0	14.40	0	0.00	14.40	0	696	0.00%
2024/02/20	5.1	14.55	2	14.55	14.50	3.1	694	0.45%
2024/02/19	1	14.75	0	14.60	14.60	1	703	0.14%
2024/02/16	0	0.00	1	14.35	14.50	-1	724	-0.14%
2024/02/15	5	14.13	0	0.00	14.15	5	727	0.69%
2024/02/02	0.1	14.50	0	0.00	14.40	0.1	740	0.02%
2024/01/26	1	14.40	10	14.40	14.45	-9	773	-1.16%
2024/01/25	2	14.40	3	14.30	14.25	-1	772	-0.13%
2024/01/22	0	0.00	0	14.10	14.10	0	781	0.00%
2024/01/19	2	13.98	0	0.00	13.95	2	797	0.25%
2024/01/18	4	13.90	0	0.00	13.95	4	783	0.51%
2024/01/16	2	14.13	1	14.20	14.25	1	764	0.13%
2024/01/15	5	14.71	2	14.60	14.70	3	719	0.42%
2024/01/11	2	15.10	0	0.00	15.05	2	713	0.28%
2024/01/10	0.3	15.15	0	15.10	15.05	0.3	721	0.04%
2024/01/09	3	15.25	0	0.00	15.20	3	721	0.42%
2024/01/05	6	15.40	0	0.00	15.40	6	719	0.83%
2024/01/04	0.2	15.50	0	0.00	15.40	0.2	720	0.03%
2023/12/29	1	15.55	0	15.60	15.65	1	724	0.14%
2023/12/28	0	0.00	1	15.55	15.60	-1	725	-0.14%
2023/12/25	0	0.00	0	15.55	15.55	0	741	0.00%
2023/12/22	1.3	15.87	0	0.00	15.85	1.3	739	0.18%
2023/12/12	0	0.00	0	15.85	15.90	0	788	0.00%
2023/12/11	0	0.00	10	16.05	15.95	-10	794	-1.26%
2023/12/08	1	16.10	0	0.00	16.15	1	824	0.12%
2023/12/07	1.2	16.19	0	0.00	16.05	1.2	823	0.15%
2023/12/06	0	0.00	3	16.40	16.35	-3	837	-0.36%
2023/12/04	2	16.60	2	16.55	16.65	0	878	0.00%
2023/12/01	1	16.55	0	0.00	16.60	1	872	0.11%
2023/11/30	0	0.00	1	16.50	16.60	-1	865	-0.12%
2023/11/29	0	0.00	0	16.50	16.55	0	855	0.00%
2023/11/28	0	0.00	0.1	16.55	16.60	-0.1	853	-0.01%
2023/11/27	0	0.00	0.5	16.50	16.40	-0.5	841	-0.06%
2023/11/22	0	0.00	0	16.45	16.55	0	824	0.00%
2023/11/16	0	0.00	0	16.25	16.35	0	822	0.00%
2023/11/15	0	0.00	3	16.30	16.30	-3	812	-0.37%
2023/11/14	0	0.00	0.1	15.85	15.95	-0.1	786	-0.01%
2023/11/09	0	0.00	1	15.85	16.10	-1	809	-0.12%
2023/11/08	0	0.00	2	15.78	15.80	-2	803	-0.25%
2023/11/07	0	0.00	8	15.73	15.75	-8	835	-0.96%
2023/11/03	0	0.00	1	15.70	15.75	-1	887	-0.11%
2023/11/02	0	0.00	10	15.40	15.45	-10	902	-1.11%
2023/11/01	1	15.35	0	0.00	15.40	1	928	0.11%
2023/10/30	1	15.95	1	15.65	15.60	0	1,011	0.00%
2023/10/25	15	15.70	0.2	15.55	15.60	14.8	1,035	1.43%
2023/10/24	1	15.70	0	15.55	15.65	1	1,059	0.09%
2023/10/20	3	15.42	0	0.00	15.30	3	1,066	0.28%
2023/10/19	0	0.00	4	15.20	15.40	-4	1,064	-0.38%
2023/10/18	0	0.00	1	15.25	15.20	-1	1,064	-0.09%
2023/10/16	1	15.60	0	0.00	15.65	1	1,064	0.09%
2023/10/13	0	0.00	0.2	15.50	15.50	-0.2	1,073	-0.02%
2023/10/12	0	0.00	2	15.60	15.65	-2	1,090	-0.18%
2023/10/11	0	0.00	2	15.60	15.50	-2	1,099	-0.18%
2023/10/06	4	15.63	0	0.00	15.60	4	1,109	0.36%
2023/10/05	0	0.00	1	15.75	15.70	-1	1,124	-0.09%
2023/10/04	1	16.00	0	0.00	15.95	1	1,134	0.09%
2023/10/03	2	16.20	2	16.10	16.05	0	1,138	0.00%
2023/09/28	1	16.20	0	0.00	16.10	1	1,155	0.09%
2023/09/27	0	0.00	0	16.10	16.05	0	1,158	0.00%
2023/09/26	1	16.25	0	16.15	16.25	1	1,164	0.09%
2023/09/25	0	0.00	6.6	16.12	16.20	-6.6	1,171	-0.56%
2023/09/22	0	0.00	0.2	16.25	16.15	-0.2	1,176	-0.02%
2023/09/21	0	0.00	0	16.20	16.30	0	1,180	0.00%
2023/09/19	1	16.65	0	0.00	16.55	1	1,184	0.08%
2023/09/18	0	0.00	3	16.38	16.55	-3	1,176	-0.26%
2023/09/15	0.2	16.40	9	16.37	16.25	-8.8	1,186	-0.74%
2023/09/14	2	16.40	1.1	16.35	16.25	0.9	1,186	0.08%
2023/09/13	0	0.00	4.1	16.27	16.30	-4.1	1,189	-0.34%
2023/09/11	5	16.10	0	15.80	15.80	5	1,196	0.42%
2023/09/08	0	0.00	0	16.15	16.15	0	1,189	0.00%
2023/09/07	0.2	15.51	0	0.00	15.35	0.2	1,151	0.02%
2023/09/06	0	0.00	0	15.40	15.40	0	1,183	0.00%
2023/09/01	0	0.00	0.1	15.50	15.55	-0.1	1,255	-0.01%
2023/08/31	0	0.00	7.2	15.30	15.35	-7.2	1,295	-0.56%
2023/08/30	2	15.30	0	0.00	15.30	2	1,371	0.15%
2023/08/28	0	0.00	15	15.45	15.35	-15	1,500	-1.00%
2023/08/25	1	15.40	0	0.00	15.45	1	1,510	0.07%
2023/08/22	3.2	15.13	0.3	15.10	15.10	2.9	1,618	0.18%
2023/08/18	0	15.35	0	15.20	15.30	0	1,866	0.00%
2023/08/17	4	15.10	0	15.20	15.20	4	1,903	0.21%
2023/08/16	2	15.08	0	0.00	15.20	2	1,919	0.10%
2023/08/15	5.7	15.24	0	15.25	15.20	5.7	1,924	0.30%
2023/08/14	3.1	15.50	2	15.55	15.45	1.1	1,934	0.05%
2023/08/11	0.6	16.47	7.3	16.38	16.10	-6.7	1,952	-0.34%
2023/08/10	0	16.75	7	16.70	16.65	-7	1,935	-0.36%
2023/08/08	1	16.85	2	16.80	16.85	-1	1,953	-0.05%
2023/08/07	1	16.85	8	16.89	16.85	-7	2,006	-0.35%
2023/08/02	17	16.87	1	16.70	16.70	16	2,049	0.78%
2023/08/01	0	0.00	0	16.60	16.75	0	2,031	0.00%
2023/07/31	4	16.46	2.3	16.41	16.40	1.7	2,057	0.08%
2023/07/28	0	0.00	2	16.10	16.10	-2	2,125	-0.09%
2023/07/27	0	0.00	10	16.10	16.10	-10	2,265	-0.44%
2023/07/26	0	0.00	0	15.70	15.70	0	2,393	0.00%
2023/07/24	0	0.00	2	15.45	15.35	-2	2,958	-0.07%
2023/07/21	0	0.00	3	15.85	15.65	-3	3,415	-0.09%
2023/07/20	0	0.00	2	15.85	15.85	-2	4,521	-0.04%
2023/07/18	1	15.85	0	0.00	15.60	1	5,026	0.02%
2023/07/17	2	15.93	4	15.75	15.80	-2	5,019	-0.04%
2023/07/14	5	15.50	0.4	15.40	15.45	4.6	5,012	0.09%
2023/07/13	1	15.25	0	0.00	15.30	1	5,027	0.02%
2023/07/12	8	15.46	0	0.00	15.25	8	5,063	0.16%
2023/07/11	1.1	15.80	0	0.00	15.70	1.1	5,060	0.02%
2023/07/10	1	15.80	2	15.80	15.80	-1	5,091	-0.02%
2023/07/07	0.2	15.80	0	15.85	15.70	0.1	5,106	0.00%
2023/07/06	8	16.09	0	16.15	16.10	8	5,094	0.16%
2023/07/05	2	16.35	0.1	16.45	16.25	1.9	5,092	0.04%
2023/07/03	5	16.50	0	16.50	16.55	5	5,069	0.10%
2023/06/30	0	0.00	3	16.50	16.55	-3	5,052	-0.06%
2023/06/29	0	0.00	5.4	16.39	16.35	-5.4	5,037	-0.11%
2023/06/28	0	0.00	1	16.30	16.25	-1	5,027	-0.02%
2023/06/27	0.1	16.40	0	16.20	16.20	0.1	5,026	0.00%
2023/06/26	3	16.55	0	16.50	16.45	3	5,015	0.06%
2023/06/21	0	0.00	1.3	16.49	16.60	-1.3	5,007	-0.03%
2023/06/19	0	0.00	1	16.40	16.40	-1	4,967	-0.02%
2023/06/16	4	16.61	16	16.51	16.60	-12	4,962	-0.24%
2023/06/15	9	16.18	0	0.00	16.15	9	4,937	0.18%
2023/06/14	0	0.00	0	16.25	16.30	0	4,922	0.00%
2023/06/13	5	16.25	10	16.15	16.30	-5	4,917	-0.10%
2023/06/12	1	16.30	0	0.00	16.30	1	4,899	0.02%
2023/06/09	0.1	16.80	4	16.63	16.65	-4	4,867	-0.08%
2023/06/08	1	16.80	0	0.00	16.70	1	4,854	0.02%
2023/06/06	5.2	17.59	5.3	17.30	17.15	-0.1	4,800	0.00%
2023/06/05	14	17.50	6.9	17.54	17.40	7.1	4,762	0.15%
2023/06/02	2	17.13	10	17.15	17.10	-8	4,693	-0.17%
2023/06/01	18.1	16.93	15.1	17.04	17.00	3.1	4,634	0.07%
2023/05/31	2	16.45	0	0.00	16.50	2	4,563	0.04%
2023/05/30	2.1	16.60	3	16.50	16.45	-1	4,545	-0.02%
2023/05/29	1	16.60	0	0.00	16.60	1	4,516	0.02%
2023/05/26	5	16.67	0	0.00	16.65	5	4,482	0.11%
2023/05/25	19	17.34	19	17.66	17.25	0	4,413	0.00%
2023/05/24	6	17.09	30	17.15	17.15	-24	4,223	-0.57%
2023/05/23	13.6	17.01	7.8	16.88	16.85	5.8	4,156	0.14%
2023/05/22	3.1	16.78	12.1	16.65	16.80	-8.9	4,122	-0.22%
2023/05/19	15.1	16.62	15	16.47	16.40	0.1	4,095	0.00%
2023/05/18	12	16.63	5	16.65	16.60	7	4,070	0.17%
2023/05/17	5	16.70	37	16.71	16.65	-32	4,038	-0.79%
2023/05/16	7	16.38	10	16.30	16.30	-3	3,995	-0.08%
2023/05/15	7.1	16.36	3	16.20	16.25	4	3,972	0.10%
2023/05/12	19	16.22	5	16.45	16.15	14	3,941	0.36%
2023/05/11	19	16.22	5	16.45	15.95	14	3,912	0.36%
2023/05/10	1	16.55	5	16.47	16.65	-4	3,844	-0.10%
2023/05/09	10	16.74	7	17.02	16.50	3	3,809	0.08%
2023/05/08	6	16.90	30	17.09	16.95	-24	3,758	-0.64%
2023/05/05	9	16.87	7	17.10	16.80	2	3,710	0.05%
2023/05/04	15	17.17	7.2	17.23	17.15	7.8	3,658	0.21%
2023/05/03	19	17.28	22.6	17.36	17.10	-3.6	3,585	-0.10%
2023/05/02	28	16.96	20	16.80	17.30	8	3,428	0.23%
2023/04/28	3	17.07	9.9	16.99	16.80	-6.9	3,278	-0.21%
2023/04/27	12	17.67	25	17.57	17.20	-13	3,126	-0.42%
2023/04/26	24	17.12	17	17.37	17.70	7	2,693	0.26%
2023/04/25	50.3	17.64	87.1	17.75	16.50	-36.8	2,223	-1.66%
2023/04/24	25.1	16.61	23	16.74	17.05	2.1	1,114	0.19%
2023/04/21	17	15.31	6	15.19	15.50	11	733	1.50%
2023/04/18	0	0.00	1	15.20	15.20	-1	591	-0.17%
2023/04/17	0	0.00	0.2	15.25	15.40	-0.2	564	-0.03%
2023/04/13	1	15.05	21	14.80	15.00	-20	493	-4.05%
2023/04/12	0	0.00	14	14.48	14.60	-14	451	-3.10%
2023/04/11	1	14.25	0	14.30	14.25	1	427	0.23%
2023/04/06	0.1	13.95	0	0.00	13.90	0.1	412	0.04%
2023/03/31	0	0.00	0.7	13.85	13.85	-0.7	411	-0.17%
2023/03/29	0	14.10	0	0.00	14.00	0	415	0.00%
2023/03/28	0	14.03	5	13.95	13.95	-5	415	-1.20%
2023/03/23	2	13.80	0	0.00	13.80	2	414	0.48%
2023/03/16	0	0.00	0	13.55	13.50	0	414	0.00%
2023/03/15	0	0.00	0.2	13.80	13.70	-0.2	410	-0.04%
2023/03/13	0	13.85	1	13.80	13.85	-1	417	-0.24%
2023/03/09	0	14.55	0	0.00	14.20	0	423	0.00%
2023/03/07	0	14.30	0	14.20	14.20	0	459	0.00%
2023/03/03	0	0.00	0	14.15	14.00	0	455	0.00%
2023/03/02	0	0.00	0	14.00	13.95	0	455	0.00%
2023/03/01	0	14.20	0	0.00	14.00	0	461	0.00%
2023/02/23	21	14.15	0	0.00	14.10	21	459	4.57%
2023/02/21	0	0.00	0.2	14.05	14.05	-0.2	462	-0.05%
2023/02/17	0	0.00	1	13.90	13.90	-1	449	-0.22%
2023/02/16	14	13.90	0	0.00	13.90	14	451	3.10%
2023/02/15	0	0.00	0	13.85	13.85	0	453	0.00%
2023/02/14	0	0.00	0	13.90	13.90	0	454	0.00%
2023/02/10	0	0.00	0.3	13.75	13.75	-0.3	458	-0.06%
2023/02/09	0.2	14.05	0	0.00	13.85	0.2	457	0.03%
2023/02/03	0	0.00	3.1	14.05	14.10	-3.1	441	-0.69%
2023/02/02	0	0.00	4	14.15	14.15	-4	436	-0.92%
2023/02/01	1	14.25	0	14.20	14.20	1	429	0.23%
2023/01/31	0.1	14.00	0	13.95	13.95	0.1	416	0.03%
2023/01/30	0	0.00	0	13.80	13.80	0	416	0.00%
2023/01/11	0	0.00	1	13.75	13.90	-1	443	-0.23%
2023/01/09	0	0.00	2.6	13.49	13.45	-2.6	431	-0.60%
2023/01/05	0	0.00	0	13.40	13.35	0	449	0.00%
2022/12/28	0	0.00	0	13.50	13.45	0	466	0.00%
2022/12/27	0	0.00	0	13.65	13.65	0	464	0.00%
2022/12/26	4	13.65	0	13.70	13.70	4	463	0.86%
2022/12/22	0	0.00	0	13.40	13.40	0	470	0.00%
2022/12/20	0	0.00	0.3	13.20	13.15	-0.3	482	-0.05%
2022/12/15	0	0.00	0.2	13.85	13.85	-0.2	491	-0.04%
2022/12/14	0	0.00	2	13.73	13.70	-2	491	-0.41%
2022/12/09	0	0.00	0	13.85	13.85	0	491	0.00%
2022/12/07	0	0.00	0	13.80	13.80	0	484	0.00%
2022/12/05	1	14.20	0	0.00	14.15	1	479	0.21%
2022/12/01	0	0.00	1.6	14.24	14.30	-1.6	475	-0.34%
2022/11/30	0	0.00	4	14.55	14.40	-4	468	-0.85%
2022/11/29	2	13.40	2	13.65	13.80	0	425	0.00%
2022/11/28	1	13.60	0	13.65	13.60	1	420	0.24%
2022/11/25	2	13.50	0	0.00	13.40	2	416	0.48%
2022/11/24	0	0.00	0	13.45	13.45	0	418	0.00%
2022/11/23	0	0.00	0	13.40	13.40	0	417	0.00%
2022/11/22	0	0.00	0	13.20	13.20	0	413	0.00%
2022/11/21	0	0.00	0.1	13.00	13.00	-0.1	413	-0.03%
2022/11/17	4	13.24	0	0.00	13.20	4	423	0.94%
2022/11/16	0	0.00	9.4	13.20	13.05	-9.4	419	-2.24%
2022/11/15	2	13.30	0	0.00	13.25	2	420	0.48%
2022/11/08	0	0.00	0.5	13.15	13.15	-0.5	428	-0.12%
2022/11/07	2	13.00	0	0.00	13.00	2	429	0.47%
2022/11/04	0	0.00	0	12.80	12.80	0	435	0.00%
2022/11/03	0	0.00	0	12.70	12.65	0	441	0.00%
2022/10/28	0	0.00	0	12.40	12.30	0	470	0.00%
2022/10/27	0	0.00	0	12.45	12.45	0	475	0.00%
2022/10/25	0	0.00	0	12.45	12.45	0	484	0.00%
2022/10/20	0	0.00	0.5	12.40	12.20	-0.5	479	-0.10%
2022/10/13	1	12.45	0	0.00	12.40	1	458	0.22%
2022/10/11	4	13.00	0	0.00	13.00	4	459	0.87%
2022/10/03	0	0.00	1	13.15	13.15	-1	495	-0.20%
2022/09/28	0	0.00	1	13.05	13.00	-1	538	-0.19%
2022/09/20	0	0.00	2	14.13	14.20	-2	722	-0.28%
2022/09/16	0	0.00	0	14.35	14.30	0	758	0.00%
2022/09/15	1	14.15	0	0.00	14.40	1	773	0.13%
2022/09/14	0	0.00	0	14.25	14.25	0	783	0.00%
2022/09/13	0	14.55	0	14.50	14.50	0	793	0.00%
2022/09/08	0.1	14.35	0.8	14.30	14.20	-0.7	808	-0.09%
2022/09/05	2	14.50	3	14.40	14.40	-1	809	-0.12%
2022/08/29	2	14.35	11	14.30	14.35	-9	832	-1.08%
2022/08/26	3	14.70	0	0.00	14.60	3	834	0.36%
2022/08/24	1	14.60	0	0.00	14.75	1	835	0.12%
2022/08/23	0	0.00	2	14.40	14.40	-2	826	-0.24%
2022/08/22	0	0.00	0	14.60	14.50	0	829	0.00%
2022/08/19	6	14.50	0	14.50	14.50	6	827	0.73%
2022/08/18	0	0.00	0	14.30	14.35	0	826	0.00%
2022/08/17	0	0.00	0	14.30	14.30	0	829	0.00%
2022/08/16	2	14.28	0	0.00	14.25	2	826	0.24%
2022/08/15	3	14.23	0	0.00	14.25	3	826	0.36%
2022/08/12	8	14.25	0	0.00	14.30	8	824	0.97%
2022/08/11	7	14.02	6	14.05	14.15	1	826	0.12%
2022/08/10	4	13.96	0	0.00	14.00	4	833	0.48%
2022/08/08	3	13.40	0	0.00	13.45	3	830	0.36%
2022/08/05	10	13.60	0	0.00	13.55	10	833	1.20%
2022/08/04	1	13.70	0	0.00	13.40	1	867	0.12%
2022/07/29	0.1	13.90	0	0.00	13.85	0.1	866	0.01%
2022/07/26	0	0.00	2.1	13.65	13.65	-2.1	875	-0.23%
2022/07/14	0	0.00	0.1	13.55	13.50	-0.1	888	-0.02%
2022/07/12	1.1	13.25	0	0.00	13.00	1.1	884	0.12%
2022/07/11	1.3	13.48	0.9	13.55	13.45	0.4	868	0.04%
2022/07/08	3.1	13.75	0	0.00	13.60	3.1	860	0.36%
2022/07/07	0.1	13.90	0	0.00	14.00	0.1	827	0.01%
2022/07/05	0	0.00	29.8	14.21	14.20	-29.8	829	-3.59%
2022/06/30	2.2	14.16	0	0.00	14.35	2.2	817	0.27%
2022/06/29	1	14.50	0	0.00	14.45	1	789	0.13%
2022/06/22	2	15.15	0	0.00	15.00	2	665	0.30%
2022/06/21	0	0.00	4	15.33	15.35	-4	686	-0.58%
2022/06/20	0	0.00	0	15.20	15.15	0	747	0.00%
2022/06/17	1	15.75	0	15.85	15.75	1	744	0.13%
2022/06/16	0	0.00	0.3	15.95	15.95	-0.3	746	-0.04%
2022/06/15	10	16.20	0	0.00	16.20	10	754	1.33%
2022/06/14	1	15.80	0	0.00	15.90	1	754	0.13%
2022/06/13	0	0.00	1	16.00	15.95	-1	765	-0.13%
2022/06/10	3	16.30	2	16.30	16.30	1	771	0.13%
2022/06/09	0	0.00	0.7	16.40	16.40	-0.7	774	-0.09%
2022/06/07	2	16.18	5.1	16.20	16.15	-3.1	767	-0.40%
2022/06/06	0	0.00	1	15.95	16.05	-1	774	-0.13%
2022/06/01	2	15.90	4	15.90	15.90	-2	817	-0.24%
2022/05/26	0	0.00	1.5	15.47	15.45	-1.5	895	-0.17%
2022/05/25	0.1	15.55	0	0.00	15.45	0.1	896	0.01%
2022/05/24	2	15.55	0	0.00	15.45	2	914	0.22%
2022/05/23	0	0.00	1	15.45	15.55	-1	921	-0.11%
2022/05/20	8	15.35	0	0.00	15.45	8	932	0.86%
2022/05/19	1	15.30	2	15.38	15.40	-1	943	-0.11%
2022/05/18	0	0.00	16.7	15.38	15.65	-16.7	942	-1.77%
2022/05/17	0	0.00	0	15.20	15.15	0	946	0.00%
2022/05/16	0	0.00	2	14.90	14.95	-2	950	-0.21%
2022/05/13	0	0.00	0	14.95	14.90	0	952	0.00%
2022/05/12	4.2	14.98	1	14.75	14.75	3.2	960	0.33%
2022/05/11	1	15.50	0	0.00	15.50	1	946	0.11%
2022/05/10	2	15.30	2	15.63	15.70	0	1,008	0.00%
2022/05/09	3	15.73	8	15.65	15.70	-5	1,009	-0.50%
2022/05/06	0	0.00	0	16.40	16.05	0	1,001	0.00%
2022/05/05	2	16.25	0	16.25	16.25	2	1,012	0.20%
2022/05/04	0	0.00	0	16.40	16.20	0	1,024	0.00%
2022/05/03	0	0.00	1	16.15	16.25	-1	1,054	-0.09%
2022/04/29	5	16.20	0	0.00	16.25	5	1,077	0.46%
2022/04/28	0	0.00	3	16.25	16.20	-3	1,086	-0.28%
2022/04/26	0	0.00	2	16.50	16.60	-2	1,078	-0.19%
2022/04/22	0	0.00	41	16.81	16.80	-41	1,073	-3.82%
2022/04/21	1.1	16.89	6	16.85	16.90	-4.9	1,081	-0.45%
2022/04/19	1	16.75	0.3	16.75	16.75	0.7	1,089	0.06%
2022/04/18	4	16.61	1	16.65	16.65	3	1,094	0.27%
2022/04/15	1	16.80	0	0.00	16.80	1	1,092	0.09%
2022/04/14	0.2	16.95	0	0.00	16.95	0.2	1,118	0.02%
2022/04/13	0	0.00	0	16.95	16.95	0	1,123	0.00%
2022/04/12	0	0.00	0	16.80	16.80	0	1,126	0.00%
2022/04/11	4	16.79	1	16.70	16.80	3	1,134	0.26%
2022/04/08	0	0.00	16	16.75	16.80	-16	1,133	-1.41%
2022/03/31	2	16.93	10	16.90	16.80	-8	1,151	-0.69%
2022/03/30	0.2	16.90	0	16.95	17.05	0.2	1,147	0.02%
2022/03/29	10	16.65	0	16.70	16.70	10	1,130	0.88%
2022/03/28	16	16.65	0	0.00	16.75	16	1,125	1.42%
2022/03/25	20	16.85	3	16.90	16.85	17	1,111	1.53%
2022/03/24	10.4	16.85	0	0.00	16.90	10.4	1,104	0.94%
2022/03/23	23	17.05	6	17.12	17.00	17	1,080	1.57%
2022/03/21	0.1	17.25	0	0.00	17.25	0.1	1,021	0.01%
2022/03/18	0	0.00	1	17.20	17.00	-1	1,048	-0.10%
2022/03/17	3	17.15	0.6	17.15	17.20	2.4	1,047	0.23%
2022/03/16	5	16.95	0	0.00	17.05	5	1,050	0.48%
2022/03/10	2	17.30	0	0.00	17.35	2	1,084	0.18%
2022/03/09	0	0.00	0	17.15	17.10	0	1,084	0.00%
2022/03/08	4	16.89	15	17.00	16.85	-11	1,084	-1.01%
2022/03/07	2	17.50	1.5	17.35	17.20	0.5	1,098	0.05%
2022/03/04	1	17.60	0.4	17.75	17.70	0.6	1,287	0.05%
2022/03/03	7	17.84	2	17.85	17.85	5	1,311	0.38%
2022/03/02	15	17.62	2	17.60	17.65	13	1,290	1.01%
2022/02/25	2	17.15	4	17.15	17.20	-2	1,300	-0.15%
2022/02/24	0	0.00	3	17.23	17.15	-3	1,324	-0.23%
2022/02/23	3	17.58	2	17.50	17.50	1	1,329	0.08%
2022/02/22	5	17.65	8	17.47	17.60	-3	1,347	-0.22%
2022/02/21	0	0.00	0	17.75	17.75	0	1,363	0.00%
2022/02/18	0	0.00	2	17.65	17.65	-2	1,370	-0.15%
2022/02/17	5	17.70	2	17.75	17.70	3	1,407	0.21%
2022/02/15	0	0.00	8	17.60	17.50	-8	1,585	-0.50%
2022/02/14	12	17.54	0	17.55	17.55	12	1,613	0.74%
2022/02/11	2	17.70	0.1	17.75	17.65	1.9	1,657	0.11%
2022/02/10	18	17.70	20	17.66	17.80	-2	1,688	-0.12%
2022/02/09	7	17.25	0	17.35	17.30	7	1,667	0.42%
2022/02/08	0	0.00	0	17.30	17.35	0	1,729	0.00%
2022/02/07	0	0.00	39	17.00	17.35	-39	1,758	-2.22%
2022/01/26	1	16.70	0	16.80	16.75	1	1,785	0.05%
2022/01/25	6	16.58	0	0.00	16.65	6	1,813	0.33%
2022/01/24	0	0.00	0	16.95	16.90	0	1,806	0.00%
2022/01/21	6	17.15	0	0.00	17.15	6	1,813	0.33%
2022/01/20	0	0.00	5.3	17.32	17.40	-5.3	1,828	-0.29%
2022/01/14	1	17.20	6	17.25	17.20	-5	1,993	-0.25%
2022/01/12	0	0.00	0	17.25	17.25	0	2,068	0.00%
2022/01/07	0	0.00	1.3	17.46	17.35	-1.3	2,210	-0.06%
2022/01/06	0	0.00	3	17.30	17.30	-3	2,218	-0.14%
2022/01/05	0	0.00	0	17.30	17.25	0	2,263	0.00%
2022/01/04	1	17.25	0	0.00	17.25	1	2,301	0.04%
2021/12/30	1	17.45	0.7	17.40	17.40	0.3	2,346	0.01%
2021/12/29	0	0.00	2	17.45	17.45	-2	2,384	-0.08%
2021/12/28	3	17.30	0	0.00	17.30	3	2,413	0.12%
2021/12/24	0	0.00	0.2	18.90	17.25	-0.2	2,565	-0.01%
2021/12/23	0	0.00	0	17.20	17.20	0	2,589	0.00%
2021/12/22	1	17.30	4.1	17.30	17.20	-3.1	2,652	-0.12%
2021/12/21	0	0.00	0	17.20	17.20	0	2,688	0.00%
2021/12/17	1	17.25	0	17.25	17.20	1	2,816	0.04%
2021/12/16	2	17.18	0	0.00	17.20	2	2,842	0.07%
2021/12/14	3	17.17	0	0.00	17.05	3	2,956	0.10%
2021/12/13	2	17.25	4	17.25	17.30	-2	2,984	-0.07%
2021/12/10	13	17.33	0	17.30	17.25	13	3,015	0.43%
2021/12/06	1	17.25	0	0.00	17.35	1	3,097	0.03%
2021/12/02	1	17.35	0	0.00	17.30	1	3,164	0.03%
2021/12/01	2	17.40	0	17.45	17.35	2	3,240	0.06%
2021/11/30	4	17.16	0	0.00	16.95	4	3,260	0.12%
2021/11/29	1.1	17.31	0	0.00	17.30	1.1	3,128	0.04%
2021/11/25	1	17.95	0	0.00	17.85	1	3,321	0.03%
2021/11/24	4	17.90	3	17.85	17.90	1	3,402	0.03%
2021/11/23	2	17.70	1	17.85	17.75	1	3,545	0.03%
2021/11/22	1	17.50	1	17.65	17.65	0	3,659	0.00%
2021/11/18	13	17.70	6	17.80	17.75	7	3,848	0.18%
2021/11/17	3	17.72	16	17.70	17.80	-13	3,880	-0.34%
2021/11/16	10	17.65	0	0.00	17.60	10	4,067	0.25%
2021/11/15	18	17.67	0	0.00	17.80	18	4,557	0.39%
2021/11/12	15	18.13	2	18.15	18.10	13	4,570	0.28%
2021/11/11	6	18.31	0	0.00	18.25	6	4,608	0.13%
2021/11/10	4	18.48	22	18.48	18.40	-18	4,639	-0.39%
2021/11/09	13	18.14	0	18.20	18.25	13	4,640	0.28%
2021/11/08	22	18.35	0	0.00	18.40	22	4,675	0.47%
2021/11/05	0	0.00	5	18.20	18.25	-5	4,669	-0.11%
2021/11/04	1	18.30	0	18.25	18.20	1	4,654	0.02%
2021/11/03	11	18.21	5.3	18.30	18.30	5.7	4,680	0.12%
2021/11/02	5	18.05	0	0.00	18.10	5	4,673	0.11%
2021/11/01	1	18.15	5	18.20	18.20	-4	4,662	-0.09%
2021/10/29	0	0.00	1	18.05	18.15	-1	4,658	-0.02%
2021/10/28	1	18.05	0	0.00	18.20	1	4,638	0.02%
2021/10/27	7	18.08	0	0.00	18.15	7	4,640	0.15%
2021/10/26	2	18.20	5	18.30	18.40	-3	4,612	-0.07%
2021/10/25	1	18.20	0	0.00	18.20	1	4,590	0.02%
2021/10/22	5	17.94	10	18.08	18.15	-5	4,603	-0.11%
2021/10/21	3	18.25	0	18.25	18.25	3	4,560	0.07%
2021/10/20	0	0.00	0.9	18.20	18.20	-0.9	4,542	-0.02%
2021/10/19	11	18.35	0	0.00	18.35	11	4,541	0.24%
2021/10/18	1	18.45	17	18.50	18.50	-16	4,554	-0.35%
2021/10/15	18	18.31	0	0.00	18.20	18	4,590	0.39%
2021/10/14	0	0.00	4	18.26	18.35	-4	4,578	-0.09%
2021/10/13	1	18.35	0	0.00	18.30	1	4,592	0.02%
2021/10/12	1	19.00	0	0.00	18.65	1	4,609	0.02%
2021/10/08	1	18.95	2	19.10	19.00	-1	4,626	-0.02%
2021/10/06	3	19.15	0.1	19.00	18.80	2.9	4,777	0.06%
2021/10/05	0	0.00	0	19.10	19.10	0	4,804	0.00%
2021/10/04	2	18.80	0	0.00	18.75	2	4,824	0.04%
2021/10/01	7	19.73	3	20.05	19.30	4	4,834	0.08%
2021/09/29	0	20.35	4	20.29	20.25	-4	5,033	-0.08%
2021/09/28	1	20.45	0	0.00	20.35	1	5,264	0.02%
2021/09/27	100	20.63	1.2	20.18	20.60	98.8	6,878	1.44%
2021/09/24	0	0.00	0	20.10	20.10	0	8,083	0.00%
2021/09/23	0	0.00	20	19.95	20.15	-20	8,310	-0.24%
2021/09/22	2	20.00	2.1	20.10	19.90	-0.1	8,329	0.00%
2021/09/17	1	20.40	10	20.50	20.50	-9	8,287	-0.11%
2021/09/16	11	20.55	7	20.69	20.55	4	8,266	0.05%
2021/09/15	2	20.50	0	20.45	20.40	2	8,252	0.02%
2021/09/14	11	20.48	0	0.00	20.40	11	8,323	0.13%
2021/09/13	20	20.65	0	0.00	20.55	20	8,317	0.24%
2021/09/10	21	20.60	1	20.55	21.00	20	8,318	0.24%
2021/09/09	6.1	20.34	0	0.00	20.35	6.1	8,348	0.07%
2021/09/08	3	20.48	15	20.40	20.25	-12	8,354	-0.14%
2021/09/07	0	20.45	3	20.35	20.45	-3	8,429	-0.04%
2021/09/06	0	20.40	0	0.00	20.20	0	8,420	0.00%
2021/09/03	24	21.05	14	20.81	20.75	10	8,362	0.12%
2021/09/02	24	21.10	6	20.80	20.95	18	8,388	0.21%
2021/09/01	7	22.26	11	21.99	21.40	-4	8,384	-0.05%
2021/08/31	15	22.43	24	22.31	22.45	-9	8,398	-0.11%
2021/08/30	10	22.30	0	22.00	22.00	10	8,383	0.12%
2021/08/27	7	22.18	1	22.25	22.20	6	8,428	0.07%
2021/08/26	0	0.00	3	21.78	21.90	-3	8,529	-0.04%
2021/08/25	3	21.52	4.3	21.55	21.40	-1.3	8,612	-0.02%
2021/08/24	1	21.50	6	21.35	21.35	-5	8,619	-0.06%
2021/08/23	16	20.88	1	20.90	20.95	15	8,537	0.18%
2021/08/20	11	20.91	5	21.27	20.90	6	8,525	0.07%
2021/08/19	11	21.20	118.6	21.29	20.90	-107.6	8,358	-1.29%	大賣/鉅額交易
2021/08/18	0	0.00	3	20.32	20.75	-3	7,879	-0.04%
2021/08/17	0	0.00	9.4	20.09	20.15	-9.4	7,983	-0.12%
2021/08/16	0	0.00	3	19.65	19.60	-3	7,876	-0.04%
2021/08/13	0	19.45	3.5	19.55	19.45	-3.5	7,859	-0.04%
2021/08/12	10	19.34	2	19.50	19.30	8	7,829	0.10%
2021/08/11	2	19.83	0	0.00	19.70	2	7,791	0.03%
2021/08/10	1	19.95	0	20.10	20.10	1	7,823	0.01%
2021/08/09	2	20.05	4.3	20.12	20.10	-2.3	7,896	-0.03%
2021/08/06	1	19.75	0	0.00	19.75	1	7,949	0.01%
2021/08/04	1	19.70	0	0.00	19.65	1	8,265	0.01%
2021/08/03	4	19.64	0	0.00	19.70	4	8,722	0.05%
2021/08/02	0	0.00	8	19.71	19.75	-8	8,840	-0.09%
2021/07/30	0	0.00	0	19.55	19.55	0	8,899	0.00%
2021/07/29	1	19.50	33	19.73	19.70	-32	8,936	-0.36%
2021/07/28	33	19.32	11	19.30	19.50	22	9,017	0.24%
2021/07/26	0	20.00	0	0.00	19.80	0	9,232	0.00%
2021/07/23	3	19.90	5	19.87	19.95	-2	9,325	-0.02%
2021/07/22	5	19.57	30	19.55	19.50	-25	9,388	-0.27%
2021/07/21	43	20.19	7.3	19.96	20.00	35.7	9,481	0.38%
2021/07/20	2	20.30	0	0.00	20.25	2	9,496	0.02%
2021/07/19	1	20.75	1	20.85	20.85	0	9,633	0.00%
2021/07/16	8	20.59	0	0.00	20.65	8	10,072	0.08%
2021/07/15	25	20.25	43	20.47	20.70	-18	10,165	-0.18%
2021/07/14	6	20.01	3	20.20	20.15	3	10,534	0.03%
2021/07/13	77.2	20.54	66.1	20.28	20.20	11.1	11,014	0.10%
2021/07/12	0.2	21.10	66.2	21.01	21.00	-66	11,068	-0.60%
2021/07/09	0	0.00	23	21.29	21.15	-23	11,127	-0.21%
2021/07/08	92	21.43	26.3	21.43	21.35	65.7	11,181	0.59%
2021/07/07	9	21.39	12	21.41	21.35	-3	11,274	-0.03%
2021/07/06	95	21.70	109	21.88	21.85	-14	11,298	-0.12%	大賣/
2021/07/05	31.5	21.80	13	21.92	21.75	18.5	11,236	0.16%
2021/07/02	85	23.26	114.4	23.61	22.15	-29.4	11,183	-0.26%	大賣/
2021/07/01	65.4	22.88	72.7	23.26	23.55	-7.4	9,649	-0.08%
2021/06/30	4	21.38	17	21.26	21.60	-13	8,492	-0.15%
2021/06/29	1	20.15	1	20.30	20.40	0	8,248	0.00%
2021/06/28	0	0.00	0	20.15	20.30	0	8,257	0.00%
2021/06/25	11	20.11	39	20.20	20.00	-28	8,287	-0.34%
2021/06/24	0	0.00	1	20.25	20.15	-1	8,385	-0.01%
2021/06/23	0.4	19.80	0	19.80	19.80	0.3	8,520	0.00%
2021/06/22	3	20.17	0	20.10	20.20	3	8,474	0.04%
2021/06/21	2.2	19.70	1	19.75	19.75	1.2	8,561	0.01%
2021/06/18	4	20.50	0	0.00	20.30	4	8,557	0.05%
2021/06/17	0	0.00	0	20.80	20.90	0	8,579	0.00%
2021/06/16	5	21.00	34.7	21.07	20.85	-29.7	8,580	-0.35%
2021/06/15	6	21.11	0	0.00	21.10	6	8,513	0.07%
2021/06/11	1	20.80	0	0.00	20.85	1	8,507	0.01%
2021/06/10	0	0.00	16	20.85	20.80	-16	8,517	-0.19%
2021/06/09	1	21.10	1	21.10	21.10	0	8,475	0.00%
2021/06/08	5	21.18	5	21.23	21.15	0	8,477	0.00%
2021/06/07	3	20.83	3	20.90	20.90	0	8,474	0.00%
2021/06/04	2	21.00	0	0.00	20.70	2	8,400	0.02%
2021/06/03	14	21.25	6	21.32	21.10	8	8,350	0.10%
2021/06/02	11	20.84	15.1	20.51	20.35	-4.1	8,385	-0.05%
2021/06/01	4	19.94	9	19.87	20.10	-5	8,182	-0.06%
2021/05/31	15	19.88	6	20.03	19.65	9	8,133	0.11%
2021/05/28	0	0.00	3	19.45	19.50	-3	8,073	-0.04%
2021/05/27	15	19.10	2	19.05	19.05	13	8,068	0.16%
2021/05/26	12	19.28	4	19.11	19.25	8	8,069	0.10%
2021/05/25	20	19.64	10	19.68	19.40	10	8,071	0.12%
2021/05/24	0	0.00	2	18.83	18.75	-2	7,908	-0.03%
2021/05/21	10	18.50	0	0.00	18.60	10	7,975	0.13%
2021/05/20	1	18.20	1	18.20	18.15	0	8,050	0.00%
2021/05/19	6	18.33	0	0.00	18.50	6	8,202	0.07%
2021/05/18	7	17.79	4	17.48	18.30	3	8,227	0.04%
2021/05/17	10	16.98	7	17.00	16.85	3	8,181	0.04%
2021/05/14	6	18.45	0.6	18.55	18.55	5.4	8,069	0.07%
2021/05/13	4	18.55	5	18.61	18.40	-1	7,965	-0.01%
2021/05/12	11.1	19.83	21	19.40	19.20	-10	7,843	-0.13%
2021/05/11	24	21.91	27	22.13	21.10	-3	7,600	-0.04%
2021/05/10	1	21.00	12	21.08	21.20	-11	7,129	-0.15%
2021/05/07	17	20.02	4	20.15	20.15	13	7,020	0.19%
2021/05/06	6	20.48	2	20.90	20.55	4	6,947	0.06%
2021/05/05	2	20.63	13.1	20.71	20.40	-11.1	6,901	-0.16%
2021/05/04	7	20.26	21	20.16	19.70	-14	6,822	-0.21%
2021/05/03	5	21.63	12	21.53	21.00	-7	6,684	-0.10%
2021/04/29	10	21.88	16	21.81	21.90	-6	6,606	-0.09%
2021/04/28	17	21.64	3.2	21.66	21.90	13.8	6,514	0.21%
2021/04/27	11	21.72	2	21.85	21.85	9	6,461	0.14%
2021/04/26	8.2	21.16	16	21.33	21.30	-7.8	6,339	-0.12%
2021/04/23	27.9	21.49	79	21.38	21.15	-51.1	6,282	-0.81%
2021/04/22	130	22.75	48	22.68	22.20	82	6,126	1.34%	大買/
2021/04/21	17	21.76	9	21.80	22.00	8	5,659	0.14%
2021/04/20	93	22.55	17	22.82	22.25	76	5,540	1.37%
2021/04/19	51	22.64	27	22.97	23.65	24	5,157	0.47%
2021/04/16	12	21.36	11	21.47	21.50	1	4,654	0.02%
2021/04/15	8	20.96	7	20.91	20.90	1	4,523	0.02%
2021/04/14	3	20.32	19	20.17	20.20	-16	4,442	-0.36%
2021/04/13	5	20.76	48.1	20.81	20.60	-43.1	4,408	-0.98%
2021/04/12	15.1	21.04	52	20.84	21.20	-36.9	4,290	-0.86%
2021/04/09	25	20.47	2	20.50	20.55	23	4,184	0.55%
2021/04/08	27	20.63	43.5	20.54	20.80	-16.5	4,113	-0.40%
2021/04/07	2	20.08	16.9	20.04	20.10	-14.9	3,969	-0.38%
2021/04/06	2	19.78	0.4	19.60	19.80	1.6	3,914	0.04%
2021/04/01	7	19.17	46	19.15	19.25	-39	3,867	-1.01%
2021/03/31	3	19.15	17	19.39	19.30	-14	3,899	-0.36%
2021/03/30	6	19.44	0	0.00	19.50	6	4,013	0.15%
2021/03/29	3	19.58	16	19.58	19.65	-13	4,577	-0.28%
2021/03/26	5	19.14	56.5	19.33	19.45	-51.5	5,132	-1.00%
2021/03/25	6	19.03	25	19.09	19.00	-19	5,071	-0.37%
2021/03/24	2	19.05	50.5	18.90	19.05	-48.5	5,022	-0.97%
2021/03/23	15	18.73	1	18.75	18.70	14	4,926	0.28%
2021/03/22	0	0.00	27	18.68	18.75	-27	4,928	-0.55%
2021/03/19	40	18.34	1	18.35	18.40	39	4,912	0.79%
2021/03/17	0	0.00	12.4	18.45	18.55	-12.4	4,983	-0.25%
2021/03/16	10.4	18.40	15	18.47	18.45	-4.7	5,012	-0.09%
2021/03/15	1	18.45	20	18.61	18.50	-19	5,121	-0.37%
2021/03/12	10	18.30	10	18.05	18.30	0	5,116	0.00%
2021/03/11	23	18.34	17	18.42	18.15	6	5,124	0.12%
2021/03/10	8	18.49	14	18.46	18.40	-6	5,082	-0.12%
2021/03/09	21	18.27	37	18.33	18.40	-16	5,069	-0.32%
2021/03/08	40.4	18.52	5	18.58	18.25	35.4	5,014	0.71%
2021/03/05	3	17.85	4	17.89	17.90	-1	4,753	-0.02%
2021/03/02	6	17.98	3	18.00	17.85	3	4,889	0.06%
2021/02/26	1	18.15	7	18.20	18.25	-6	4,897	-0.12%
2021/02/25	0.4	18.05	0	0.00	18.30	0.4	4,922	0.01%
2021/02/24	11	18.23	1	18.05	18.00	10	4,923	0.20%
2021/02/23	2	18.45	10	18.32	18.40	-8	4,897	-0.16%
2021/02/22	8	18.33	3.5	18.36	18.35	4.5	4,826	0.09%
2021/02/19	9	18.34	6	17.83	17.90	3	4,740	0.06%
2021/02/18	2.5	17.42	0	17.40	17.45	2.5	4,602	0.05%
2021/02/17	4	16.75	1	16.40	16.80	3	4,651	0.06%
2021/02/04	0	0.00	1	16.15	16.20	-1	4,676	-0.02%
2021/02/03	0	16.40	0	0.00	16.30	0	4,768	0.00%
2021/02/02	0.2	16.35	0	16.25	16.35	0.2	4,828	0.00%
2021/02/01	3.5	16.16	0	0.00	16.20	3.5	4,840	0.07%
2021/01/29	2.2	16.20	0	0.00	16.20	2.2	4,865	0.05%
2021/01/28	0	0.00	1	16.20	16.30	-1	4,974	-0.02%
2021/01/27	1	16.40	0	16.45	16.50	1	4,977	0.02%
2021/01/26	0	0.00	0.5	16.45	16.25	-0.5	5,016	-0.01%
2021/01/25	2	16.53	0	0.00	16.55	2	5,005	0.04%
2021/01/22	0	0.00	5	16.15	16.25	-5	4,998	-0.10%
2021/01/21	1	16.40	1	16.25	16.35	0	4,977	0.00%
2021/01/20	2.5	16.45	5	16.45	16.45	-2.5	4,969	-0.05%
2021/01/19	10	17.00	0	0.00	17.00	10	4,992	0.20%
2021/01/18	3.2	16.52	0.4	16.85	16.90	2.8	5,030	0.06%
2021/01/15	4	17.01	1	16.90	16.90	3	5,007	0.06%
2021/01/14	0.1	17.20	0	0.00	17.20	0.1	5,027	0.00%
2021/01/13	2.2	17.15	2	17.35	17.15	0.2	5,037	0.00%
2021/01/12	6	17.29	1	17.25	17.20	5	5,020	0.10%
2021/01/11	5	17.57	0	0.00	17.60	5	4,982	0.10%
2021/01/08	4	17.78	3	17.75	17.80	1	5,018	0.02%
2021/01/07	5	18.14	1.6	18.08	18.10	3.4	4,984	0.07%
2021/01/06	4	18.13	4	18.65	18.00	0	4,959	0.00%
2021/01/05	2	18.55	0	18.65	18.70	2	4,897	0.04%
2021/01/04	7	18.59	3	18.65	18.65	4	4,860	0.08%
2020/12/31	0	0.00	2	19.00	18.85	-2	4,791	-0.04%
2020/12/30	1.3	19.04	7	19.21	18.90	-5.7	4,756	-0.12%
2020/12/29	3	18.80	1	18.75	18.70	2	4,662	0.04%
2020/12/28	3	18.90	19	18.93	18.90	-16	4,615	-0.35%
2020/12/25	1	19.15	5	19.35	19.10	-4	4,539	-0.09%
2020/12/24	35	19.25	18	19.28	19.35	17	4,477	0.38%
2020/12/23	64.2	19.55	19	19.88	19.00	45.2	4,314	1.05%
2020/12/22	25	19.31	51	19.68	19.40	-26	3,721	-0.70%
2020/12/21	0	0.00	20.8	17.88	18.30	-20.8	3,073	-0.68%
2020/12/18	1	17.55	0	0.00	17.60	1	2,999	0.03%
2020/12/17	0	0.00	1	17.60	17.55	-1	3,010	-0.03%
2020/12/16	2	17.75	1.2	17.79	17.80	0.8	3,028	0.03%
2020/12/15	3	17.50	2	17.93	17.35	1	3,065	0.03%
2020/12/14	2	17.70	11	17.83	17.80	-9	3,061	-0.29%
2020/12/11	0	0.00	1	18.05	17.85	-1	3,060	-0.03%
2020/12/10	0	0.00	1	18.10	18.20	-1	3,049	-0.03%
2020/12/09	0	0.00	34	18.24	18.30	-34	3,077	-1.10%
2020/12/08	4	17.73	4	17.75	17.60	0	3,394	0.00%
2020/12/07	13	17.77	17	17.98	17.80	-4	3,614	-0.11%
2020/12/04	10	17.55	6	17.62	17.60	4	3,542	0.11%
2020/12/02	0	0.00	1	17.40	17.45	-1	3,562	-0.03%
2020/12/01	16	17.51	2	17.58	17.50	14	3,545	0.39%
2020/11/30	4.5	17.60	18	17.71	17.65	-13.5	3,526	-0.38%
2020/11/27	0	0.00	11	17.35	17.30	-11	3,437	-0.32%
2020/11/26	10	17.30	8	17.25	17.30	2	3,412	0.06%
2020/11/25	23	17.04	6	17.10	17.10	17	3,365	0.51%
2020/11/24	10	17.12	0	0.00	17.10	10	3,342	0.30%
2020/11/23	16	17.10	1	17.20	17.05	15	3,297	0.45%
2020/11/20	7	16.74	0	16.90	16.90	7	3,260	0.21%
2020/11/19	4	16.95	0.7	16.85	16.95	3.3	3,270	0.10%
2020/11/18	3	16.95	10	16.90	17.00	-7	3,263	-0.21%
2020/11/17	2	17.00	1	16.95	17.05	1	3,248	0.03%
2020/11/16	9	17.15	0	0.00	17.20	9	3,259	0.28%
2020/11/13	0	0.00	1.2	16.72	16.85	-1.2	3,169	-0.04%
2020/11/12	6	16.93	0	16.90	16.95	6	3,178	0.19%
2020/11/11	23.5	16.97	60	17.08	17.05	-36.5	3,231	-1.13%
2020/11/10	21	16.98	8	16.70	16.80	13	3,183	0.41%
2020/11/09	1	16.80	0	0.00	16.80	1	3,139	0.03%
2020/11/06	2	16.75	0	0.00	16.80	2	3,129	0.06%
2020/11/05	2	16.83	12	16.77	16.90	-10	3,128	-0.32%
2020/11/04	8	16.53	8	16.50	16.45	0	3,028	0.00%
2020/11/03	0	0.00	3	16.60	16.50	-3	3,021	-0.10%
2020/10/29	2	16.20	0	0.00	16.20	2	2,987	0.07%
2020/10/28	3	16.40	0	0.00	16.35	3	2,975	0.10%
2020/10/27	12	16.66	46	16.63	16.55	-34	2,958	-1.15%
2020/10/26	6	16.59	3.6	16.69	16.50	2.4	2,894	0.08%
2020/10/23	4	16.29	0	0.00	16.30	4	2,846	0.14%
2020/10/22	6	16.20	5	16.33	16.20	1	2,854	0.04%
2020/10/21	3	16.40	3	16.68	16.50	0	2,814	0.00%
2020/10/20	2	16.50	1	16.50	16.60	1	2,819	0.04%
2020/10/16	3	16.48	9	16.61	16.35	-6	2,808	-0.21%
2020/10/15	2	16.20	0	0.00	16.30	2	2,774	0.07%
2020/10/14	3	16.25	0	0.00	16.20	3	2,775	0.11%
2020/10/08	0	0.00	5	16.35	16.30	-5	2,889	-0.17%
2020/10/07	2	16.35	0	0.00	16.35	2	2,914	0.07%
2020/10/06	0	0.00	4	16.47	16.40	-4	2,919	-0.14%
2020/10/05	0	0.00	4	16.33	16.40	-4	2,928	-0.14%
2020/09/30	0	0.00	0	16.20	16.15	0	2,931	0.00%
2020/09/28	5	16.05	8	16.05	16.05	-3	2,959	-0.10%
2020/09/25	1	15.70	1	16.20	15.80	0	2,980	0.00%
2020/09/24	5	15.71	11.5	15.81	15.70	-6.5	2,980	-0.22%
2020/09/23	2	16.10	1.3	16.29	16.15	0.7	2,967	0.02%
2020/09/21	16	16.57	2	16.60	16.35	14	2,916	0.48%
2020/09/18	11	16.70	21	16.98	16.70	-10	2,881	-0.35%
2020/09/17	2	16.60	2.1	16.84	16.60	-0.1	2,805	0.00%
2020/09/16	4	16.26	0	0.00	16.20	4	2,751	0.15%
2020/09/15	3	16.38	0	0.00	16.45	3	2,716	0.11%
2020/09/14	4	16.83	4	16.85	16.65	0	2,670	0.00%
2020/09/11	80	17.50	27	17.50	17.20	53	2,582	2.05%
2020/09/10	6	16.34	44.5	16.75	16.65	-38.5	2,130	-1.81%
2020/09/09	0	0.00	4	15.98	16.00	-4	1,885	-0.21%
2020/09/08	2	16.35	0	0.00	16.05	2	1,883	0.11%
2020/09/07	28	16.42	35	16.48	16.40	-7	1,872	-0.37%
2020/09/03	0	0.00	6	16.00	16.00	-6	1,800	-0.33%
2020/09/02	10.8	16.04	3.8	15.96	16.00	7	1,796	0.39%
2020/09/01	0	0.00	2	15.95	15.80	-2	1,811	-0.11%
2020/08/31	6	16.01	2	16.00	15.75	4	1,828	0.22%
2020/08/28	0	0.00	21	15.95	15.95	-21	1,830	-1.15%
2020/08/27	2	15.83	0	15.85	15.85	2	1,843	0.11%
2020/08/26	1	15.90	0	0.00	15.90	1	1,831	0.05%
2020/08/24	2	15.70	0	0.00	15.75	2	1,793	0.11%
2020/08/21	0	0.00	3	15.50	15.60	-3	1,789	-0.17%
2020/08/20	1	15.25	0	0.00	15.20	1	1,785	0.06%
2020/08/18	13	16.18	0	0.00	16.10	13	1,726	0.75%
2020/08/17	5.5	16.26	7	16.21	16.20	-1.5	1,723	-0.09%
2020/08/14	0	0.00	10	15.80	15.75	-10	1,649	-0.61%
2020/08/13	1	15.25	0	0.00	15.30	1	1,634	0.06%
2020/08/11	1.1	15.35	9	15.51	15.45	-7.9	1,741	-0.46%
2020/08/10	0.7	15.20	4	15.08	15.20	-3.3	1,730	-0.19%
2020/08/04	3	14.75	0	0.00	14.70	3	1,765	0.17%
2020/08/03	2	14.70	1	14.70	14.65	1	1,772	0.06%
2020/07/31	1	14.85	1.2	14.83	14.75	-0.2	1,785	-0.01%
2020/07/30	2	14.80	3	14.75	14.75	-1	1,803	-0.06%
2020/07/29	32	14.57	22	14.63	14.40	10	1,817	0.55%
2020/07/28	12	14.48	11	14.57	14.30	1	1,841	0.05%
2020/07/27	10.5	14.94	0	0.00	14.75	10.5	1,909	0.55%
2020/07/24	0	0.00	0.5	15.05	15.00	-0.5	1,927	-0.03%
2020/07/23	1.5	15.30	2	15.30	15.25	-0.5	1,912	-0.03%
2020/07/22	2	15.25	0	0.00	15.30	2	1,940	0.10%
2020/07/21	2	15.08	1	15.25	15.20	1	1,930	0.05%
2020/07/20	6	15.35	0	0.00	15.30	6	1,892	0.32%
2020/07/17	21	15.74	14	15.77	15.60	7	1,871	0.37%
2020/07/16	15	16.70	1.6	16.75	16.75	13.4	1,808	0.74%
2020/07/15	14	16.69	2	16.68	16.65	12	1,780	0.67%
2020/07/14	1	16.70	0.3	16.60	16.60	0.7	1,787	0.04%
2020/07/10	10	16.90	1.1	16.80	16.75	8.9	1,801	0.49%
2020/07/09	1	16.90	21.4	16.85	16.90	-20.4	1,801	-1.13%
2020/07/08	1	16.90	0	0.00	16.90	1	1,803	0.06%
2020/07/07	2	16.85	0	0.00	16.90	2	1,819	0.11%
2020/07/03	0	0.00	1	16.70	16.70	-1	1,816	-0.06%
2020/07/02	21	16.50	0	0.00	16.55	21	1,820	1.15%
2020/07/01	1	16.40	19.8	16.45	16.45	-18.8	1,807	-1.04%
2020/06/30	0	0.00	0	16.40	16.40	0	1,811	0.00%
2020/06/24	11	16.40	6	16.40	16.45	5	1,835	0.27%
2020/06/23	22	16.51	11	16.40	16.40	11	1,859	0.59%
2020/06/22	23	16.58	1.3	16.54	16.55	21.7	1,872	1.16%
2020/06/18	0	0.00	20	16.30	16.30	-20	1,877	-1.06%
2020/06/17	2	16.25	8	16.25	16.25	-6	1,891	-0.32%
2020/06/16	8	16.24	7	16.20	16.20	1	1,916	0.05%
2020/06/15	0	0.00	27	16.16	16.10	-27	1,988	-1.36%
2020/06/12	13	16.07	10.1	16.25	16.25	2.9	2,026	0.14%
2020/06/11	52	16.58	25	16.35	16.35	27	2,067	1.31%
2020/06/10	25	16.74	6	16.75	16.70	19	2,106	0.90%
2020/06/09	3.1	16.95	1	16.90	16.90	2.1	2,164	0.10%
2020/06/08	2	16.95	3	16.95	17.00	-1	2,214	-0.05%
2020/06/05	7	16.81	5	16.85	16.85	2	2,204	0.09%
2020/06/04	2	16.55	2	16.65	16.70	0	2,210	0.00%
2020/06/03	0	0.00	8	16.65	16.65	-8	2,222	-0.36%
2020/06/02	2	16.45	10	16.45	16.45	-8	2,232	-0.36%
2020/06/01	0	0.00	2	16.40	16.45	-2	2,271	-0.09%
2020/05/28	3	16.30	0.4	16.30	16.30	2.6	2,299	0.12%
2020/05/27	0	0.00	2	16.30	16.30	-2	2,307	-0.09%
2020/05/26	1	16.35	0	0.00	16.30	1	2,312	0.04%
2020/05/25	5	16.25	3	16.25	16.25	2	2,315	0.09%
2020/05/22	12	16.30	0	16.25	16.25	12	2,322	0.52%
2020/05/20	5	16.66	6	16.55	16.50	-1	2,320	-0.04%
2020/05/19	20	16.58	15	16.67	16.85	5	2,316	0.22%
2020/05/18	0	0.00	9	16.07	16.00	-9	2,210	-0.41%
2020/05/15	3	16.08	18	16.00	16.00	-15	2,234	-0.67%
2020/05/14	37	16.33	0.4	16.15	16.10	36.6	2,235	1.64%
2020/05/13	4	16.65	0	0.00	16.70	4	2,218	0.18%
2020/05/12	2	16.65	6	16.60	16.60	-4	2,229	-0.18%
2020/05/11	14	16.89	0	0.00	16.85	14	2,233	0.63%
2020/05/08	0.5	16.65	1	16.75	16.75	-0.5	2,266	-0.02%
2020/05/07	1	16.60	14	16.63	16.65	-13	2,269	-0.57%
2020/05/06	26	16.75	0	0.00	16.70	26	2,284	1.14%
2020/05/05	29	16.63	14	16.56	16.55	15	2,320	0.65%
2020/05/04	3	16.62	14	16.58	16.55	-11	2,389	-0.46%
2020/04/30	12.8	16.89	22	16.91	16.95	-9.2	2,448	-0.38%
2020/04/29	6	16.50	25	16.47	16.70	-19	2,547	-0.75%
2020/04/28	2	16.00	6	16.10	16.10	-4	2,570	-0.16%
2020/04/27	18	15.96	2	15.90	16.00	16	2,641	0.61%
2020/04/24	2	15.60	9	15.60	15.60	-7	2,620	-0.27%
2020/04/23	2	15.60	1	15.70	15.70	1	2,634	0.04%
2020/04/22	10	15.24	0	0.00	15.40	10	2,636	0.38%
2020/04/21	30	15.46	9	15.62	15.40	21	2,651	0.79%
2020/04/20	2	15.90	4	15.90	15.90	-2	2,646	-0.08%
2020/04/17	30	15.96	7	15.87	15.85	23	2,632	0.87%
2020/04/16	3	15.92	0	0.00	15.95	3	2,608	0.11%
2020/04/15	8	15.61	3	15.77	15.80	5	2,586	0.19%
2020/04/14	0	0.00	52	15.38	15.40	-52	2,568	-2.02%
2020/04/13	10	15.25	14.5	15.18	15.20	-4.5	2,561	-0.18%
2020/04/10	15	15.03	9	15.18	15.35	6	2,578	0.23%
2020/04/09	14	15.00	11	14.89	14.85	3	2,584	0.12%
2020/04/08	36	14.50	0	0.00	14.70	36	2,566	1.40%
2020/04/07	3	14.13	64	13.86	14.30	-61	2,540	-2.40%
2020/04/06	16	13.65	4	13.65	13.65	12	2,504	0.48%
2020/04/01	50	13.60	0	0.00	13.60	50	2,492	2.01%
2020/03/31	9	13.54	0.4	14.15	13.70	8.6	2,485	0.35%
2020/03/30	10	13.22	0	0.00	13.30	10	2,462	0.41%
2020/03/27	0	0.00	1	13.60	13.35	-1	2,450	-0.04%
2020/03/26	8	13.44	15	13.58	13.30	-7	2,422	-0.29%
2020/03/25	16	13.52	2	13.70	13.70	14	2,415	0.58%
2020/03/24	3	12.85	1	12.80	12.80	2	2,418	0.08%
2020/03/23	0.1	12.35	2.5	12.47	12.30	-2.4	2,406	-0.10%
2020/03/20	17	13.12	14	13.12	13.05	3	2,409	0.12%
2020/03/19	6	12.19	4	12.35	12.55	2	2,393	0.08%
2020/03/18	7	13.19	6	13.43	13.45	1	2,331	0.04%
2020/03/17	3	13.65	0	0.00	13.70	3	2,298	0.13%
2020/03/16	7	14.77	1	14.65	14.60	6	2,253	0.27%
2020/03/13	5	15.47	0	0.00	15.55	5	2,219	0.23%
2020/03/12	7	16.83	2	16.80	16.70	5	2,153	0.23%
2020/03/11	0	0.00	2	17.65	17.85	-2	2,103	-0.10%
2020/03/10	1	17.55	4	17.55	17.95	-3	2,094	-0.14%
2020/03/09	3	17.82	0	17.80	17.80	3	2,088	0.14%
2020/03/06	10	18.01	0	0.00	18.00	10	2,068	0.48%
2020/03/05	7	18.14	0	18.20	18.20	7	2,029	0.34%
2020/03/04	0	0.00	0	18.10	18.10	0	1,997	0.00%
2020/03/03	1	18.40	0	18.50	18.35	1	1,972	0.05%
2020/03/02	0	0.00	1	18.30	18.30	-1	1,965	-0.05%
2020/02/27	4	18.39	1	18.50	18.50	3	1,970	0.15%
2020/02/25	0	0.00	1	18.50	18.40	-1	2,001	-0.05%
2020/02/24	7	18.59	4	18.55	18.55	3	2,020	0.15%
2020/02/21	2	18.90	1	18.90	18.85	1	2,019	0.05%
2020/02/20	1.2	19.12	0	0.00	19.00	1.2	2,034	0.06%
2020/02/19	0	0.00	1	18.85	19.05	-1	2,011	-0.05%
2020/02/18	0	18.65	0	18.65	18.65	0	1,995	0.00%
2020/02/14	1	18.35	0.3	18.40	18.35	0.7	1,960	0.03%
2020/02/13	5	18.37	1	18.40	18.35	4	1,944	0.21%
2020/02/12	1	18.25	1	18.30	18.25	0	1,947	0.00%
2020/02/10	2	17.90	0	0.00	18.05	2	1,895	0.11%
2020/02/07	4	18.20	0	0.00	18.10	4	1,895	0.21%
2020/02/06	5	18.26	1.9	18.34	18.35	3.1	1,876	0.17%
2020/02/05	9	18.03	2	18.20	18.05	7	1,826	0.38%
2020/02/04	11	18.18	2	18.28	18.15	9	1,745	0.52%
2020/02/03	16	18.08	28	18.23	18.45	-12	1,667	-0.72%
2020/01/31	6	19.24	3.3	19.21	19.30	2.7	1,480	0.18%
2020/01/30	4.1	19.59	0	0.00	19.45	4.1	1,418	0.29%
2020/01/17	0	0.00	0.3	20.70	20.70	-0.3	1,325	-0.02%
2020/01/16	5	20.60	0	0.00	20.65	5	1,317	0.38%
2020/01/15	9	20.70	0	0.00	20.65	9	1,305	0.69%
2020/01/14	1	20.75	0	0.00	20.75	1	1,288	0.08%
2020/01/13	1	20.75	0.1	20.85	20.85	0.9	1,287	0.07%
2020/01/10	4	20.80	0	0.00	20.85	4	1,339	0.30%
2020/01/09	0	0.00	0.3	20.75	20.90	-0.3	1,333	-0.02%
2020/01/07	1	21.00	2	21.00	21.00	-1	1,356	-0.07%
2020/01/06	0	0.00	2	21.40	21.20	-2	1,375	-0.15%
2020/01/03	2	20.98	5	21.00	21.10	-3	1,391	-0.22%
2020/01/02	2	21.00	0	0.00	20.95	2	1,385	0.14%
2019/12/31	2	20.90	0	0.00	20.90	2	1,390	0.14%
2019/12/30	1	20.85	0.5	20.85	20.90	0.5	1,403	0.04%
2019/12/27	1	20.90	1	20.90	20.95	0	1,415	0.00%
2019/12/26	0	0.00	2.3	20.89	20.85	-2.3	1,413	-0.16%
2019/12/24	0	0.00	0.2	20.85	20.85	-0.2	1,442	-0.02%
2019/12/20	1	20.80	0.2	20.80	20.80	0.8	1,477	0.06%
2019/12/19	0	0.00	1	21.00	21.05	-1	1,481	-0.07%
2019/12/18	3	20.80	0	0.00	20.90	3	1,480	0.20%
2019/12/17	3	20.72	0	0.00	20.85	3	1,474	0.20%
2019/12/13	0	0.00	1.8	20.60	20.65	-1.8	1,464	-0.12%
2019/12/11	0.3	20.60	1.3	20.60	20.60	-1	1,547	-0.07%
2019/12/10	2	20.65	0	0.00	20.65	2	1,550	0.13%
2019/12/09	3	20.82	0	0.00	20.80	3	1,526	0.20%
2019/12/06	1	20.80	0	0.00	20.80	1	1,526	0.07%
2019/12/04	2	20.75	0	0.00	20.80	2	1,508	0.13%
2019/12/02	1.2	21.08	0	0.00	21.00	1.2	1,481	0.08%
2019/11/29	6	21.15	0	0.00	21.20	6	1,475	0.41%
2019/11/27	1	21.45	1.4	21.46	21.55	-0.4	1,462	-0.03%
2019/11/25	1	21.45	0	21.35	21.45	1	1,492	0.07%
2019/11/21	6	20.70	0	0.00	20.65	6	1,637	0.37%
2019/11/20	3	20.92	0.8	20.95	20.90	2.2	1,672	0.13%
2019/11/19	0.5	21.05	0	0.00	21.05	0.5	1,706	0.03%
2019/11/18	2	21.20	0	0.00	21.15	2	1,699	0.12%
2019/11/15	2	21.20	0	0.00	21.30	2	1,725	0.12%
2019/11/14	1	21.25	0	0.00	21.20	1	1,733	0.06%
2019/11/12	0	0.00	0	21.35	21.35	0	1,760	0.00%
2019/11/11	1	21.25	1.1	21.25	21.20	-0.1	1,781	0.00%
2019/11/07	21	21.50	0.2	21.50	21.45	20.8	1,771	1.17%
2019/11/06	5	21.49	0	0.00	21.50	5	1,764	0.28%
2019/11/05	0	0.00	0	21.60	21.60	0	1,761	0.00%
2019/11/04	0	0.00	5	21.60	21.70	-5	1,773	-0.28%
2019/11/01	1	21.50	0.4	21.50	21.50	0.6	1,790	0.03%
2019/10/30	5	21.65	0	0.00	21.70	5	1,796	0.28%
2019/10/29	0	0.00	1	21.75	21.75	-1	1,803	-0.06%
2019/10/28	1	21.85	4	21.95	21.75	-3	1,838	-0.16%
2019/10/23	1	22.00	0	0.00	21.85	1	1,855	0.05%
2019/10/22	0	0.00	0	22.00	22.00	0	1,867	0.00%
2019/10/21	1	22.10	0.4	22.00	22.05	0.6	1,875	0.03%
2019/10/17	3	21.33	0	0.00	21.30	3	1,823	0.16%
2019/10/15	1	21.30	0	21.35	21.35	1	1,817	0.05%
2019/10/14	0	0.00	0.7	21.30	21.40	-0.7	1,822	-0.04%
2019/10/09	1	21.65	0	0.00	21.30	1	1,801	0.06%
2019/10/08	6	21.76	0	0.00	21.70	6	1,760	0.34%
2019/10/04	2	21.90	0	0.00	21.90	2	1,752	0.11%
2019/10/03	2	21.93	1.3	21.90	21.90	0.7	1,752	0.04%
2019/10/02	1	21.90	0	0.00	21.95	1	1,763	0.06%
2019/10/01	1	21.90	0	0.00	21.90	1	1,804	0.06%
2019/09/27	0	0.00	1	21.80	21.75	-1	1,824	-0.05%
2019/09/26	5	21.70	0	0.00	21.65	5	1,834	0.27%
2019/09/25	2	21.95	0.3	22.00	21.90	1.7	1,844	0.09%
2019/09/24	1	22.00	0	0.00	22.15	1	1,836	0.05%
2019/09/23	1	22.20	0	0.00	22.25	1	1,838	0.05%
2019/09/20	1	22.40	0	0.00	22.35	1	1,842	0.05%
2019/09/19	1	22.40	1	22.45	22.40	0	1,873	0.00%
2019/09/18	0	0.00	3.2	22.50	22.50	-3.2	1,891	-0.17%
2019/09/17	5	22.77	0	0.00	22.70	5	1,887	0.26%
2019/09/16	0	0.00	2	23.35	22.90	-2	1,894	-0.11%
2019/09/12	2	22.38	1	22.45	22.20	1	1,817	0.06%
2019/09/10	1	22.05	0	0.00	22.05	1	1,829	0.05%
2019/09/09	3.5	22.14	0	22.05	22.15	3.5	1,844	0.19%
2019/09/06	3	22.13	5	22.20	22.10	-2	1,865	-0.11%
2019/09/04	0	0.00	0.9	22.20	22.20	-0.9	1,868	-0.05%
2019/09/03	0	0.00	0.3	21.80	21.85	-0.3	1,869	-0.02%
2019/09/02	3	21.85	0	0.00	21.85	3	1,875	0.16%
2019/08/30	1	21.65	0	0.00	21.65	1	1,882	0.05%
2019/08/29	1	21.35	0	0.00	21.35	1	1,893	0.05%
2019/08/28	7	21.49	0.1	21.40	21.35	6.9	1,887	0.37%
2019/08/26	2.4	21.98	6	22.05	21.80	-3.6	1,805	-0.20%
2019/08/23	1	24.50	4.6	24.54	24.50	-3.6	1,674	-0.21%
2019/08/22	4	24.55	0.4	24.55	24.55	3.6	1,659	0.22%
2019/08/15	0	0.00	0	24.60	24.55	0	1,600	0.00%
2019/08/14	0	0.00	0	24.60	24.60	0	1,620	0.00%
2019/08/13	0	0.00	0.1	24.50	24.60	-0.1	1,616	-0.01%
2019/08/12	0	0.00	2	24.45	24.60	-2	1,634	-0.12%
2019/08/07	0	0.00	3	24.25	24.20	-3	1,644	-0.18%
2019/08/06	2	23.85	0	24.15	24.15	2	1,656	0.12%
2019/08/05	2	24.18	1.1	24.20	24.10	0.9	1,646	0.06%
2019/08/02	1	24.25	0	0.00	24.25	1	1,632	0.06%
2019/07/26	2	24.40	0	0.00	24.40	2	1,640	0.12%
2019/07/25	0	0.00	2	24.30	24.40	-2	1,642	-0.12%
2019/07/22	3	24.40	0.1	24.40	24.40	2.9	1,626	0.18%
2019/07/19	0	0.00	0.3	24.40	24.40	-0.3	1,641	-0.02%
2019/07/17	6.2	24.53	0	0.00	24.50	6.2	1,670	0.37%
2019/07/16	0	0.00	2.3	24.55	24.55	-2.3	1,674	-0.14%
2019/07/10	1	24.45	5.1	24.50	24.50	-4.1	1,709	-0.24%
2019/07/09	2	24.45	12.6	24.46	24.40	-10.6	1,726	-0.62%
2019/07/05	21	24.40	0	0.00	24.30	21	1,746	1.20%
2019/07/03	6	24.40	0	24.30	24.30	6	1,811	0.33%
2019/07/02	4	24.56	1.2	24.57	24.60	2.8	1,806	0.15%
2019/07/01	3	24.62	1	24.60	24.65	2	1,786	0.11%
2019/06/28	4	24.66	2	24.65	24.55	2	1,808	0.11%
2019/06/27	1	24.90	0	0.00	24.70	1	1,870	0.05%
2019/06/25	2	24.53	5	24.60	24.50	-3	1,852	-0.16%
2019/06/24	1	24.35	7.2	24.24	24.45	-6.2	1,846	-0.34%
2019/06/21	2	24.20	0	0.00	24.40	2	1,853	0.11%
2019/06/20	7	24.06	0	0.00	24.05	7	1,862	0.38%
2019/06/19	9	24.08	0	0.00	24.10	9	1,875	0.48%
2019/06/18	5	24.04	0.3	24.05	24.05	4.7	1,871	0.25%
2019/06/17	2	24.20	4	24.25	24.10	-2	1,873	-0.11%
2019/06/14	6	24.23	0	0.00	24.05	6	1,862	0.32%
2019/06/13	0	0.00	0.2	24.20	24.30	-0.2	1,854	-0.01%
2019/06/11	5	24.05	0	0.00	24.10	5	1,868	0.27%
2019/06/10	7	24.11	0.2	24.10	24.10	6.8	1,882	0.36%
2019/06/05	7	24.01	0	0.00	24.00	7	1,912	0.37%
2019/05/30	0	24.20	0	0.00	24.20	0	1,921	0.00%
2019/05/29	3.4	24.50	0	0.00	24.10	3.4	1,936	0.17%
2019/05/27	0	0.00	0.7	23.95	24.05	-0.7	1,910	-0.03%
2019/05/24	0	0.00	2	23.95	24.00	-2	1,927	-0.10%
2019/05/23	0	0.00	2	23.75	23.75	-2	1,941	-0.10%
2019/05/22	5	23.95	4	23.99	23.95	1	2,003	0.05%
2019/05/21	11	23.77	0.7	23.90	23.90	10.3	2,029	0.51%
2019/05/20	1	24.40	0	0.00	24.15	1	2,008	0.05%
2019/05/17	1.1	24.81	1	24.80	24.45	0.1	2,041	0.00%
2019/05/16	0	0.00	6.1	24.69	24.75	-6.1	2,051	-0.30%
2019/05/15	6	24.73	0	0.00	24.75	6	2,096	0.29%
2019/05/14	0	0.00	2	24.75	24.80	-2	2,114	-0.09%
2019/05/10	0.5	24.95	13	25.08	25.10	-12.5	2,188	-0.57%
2019/05/09	0	0.00	0	24.95	25.10	0	2,281	0.00%
2019/05/08	0	0.00	1	24.90	25.05	-1	2,322	-0.04%
2019/05/07	0	0.00	0.7	24.70	24.85	-0.7	2,404	-0.03%
2019/05/06	1.1	24.81	1.3	24.85	24.80	-0.2	2,459	-0.01%
2019/05/02	4	25.01	4	25.13	25.05	0	2,521	0.00%
2019/04/30	3	24.85	0	0.00	25.00	3	2,545	0.12%
2019/04/29	19	24.93	1	25.05	24.90	18	2,580	0.70%
2019/04/26	3	25.10	0	0.00	25.15	3	2,614	0.11%
2019/04/25	0	0.00	41	25.25	25.35	-41	2,637	-1.55%
2019/04/24	0	0.00	5	25.25	25.25	-5	2,638	-0.19%
2019/04/23	40	24.95	5	25.00	25.00	35	2,631	1.33%
2019/04/22	3	25.00	0	0.00	25.00	3	2,654	0.11%
2019/04/19	0	0.00	0.3	24.90	25.00	-0.3	2,661	-0.01%
2019/04/18	2	24.90	0	0.00	24.95	2	2,687	0.07%
2019/04/17	2	25.10	9	25.00	25.05	-7	2,727	-0.26%
2019/04/16	0	0.00	1	25.20	25.15	-1	2,746	-0.04%
2019/04/12	0	0.00	3.3	24.99	25.00	-3.3	2,791	-0.12%
2019/04/11	1	24.90	3	24.92	24.90	-2	2,814	-0.07%
2019/04/10	6	25.16	0	0.00	25.20	6	2,863	0.21%
2019/04/09	1	25.25	0	0.00	25.30	1	2,941	0.03%
2019/04/08	0	0.00	12	24.99	24.90	-12	3,134	-0.38%
2019/04/02	11	24.85	1.3	24.74	24.85	9.7	3,290	0.29%
2019/04/01	7	24.87	8	25.01	25.00	-1	3,295	-0.03%
2019/03/29	2	24.25	0	0.00	24.35	2	3,286	0.06%
2019/03/25	1	24.25	0	0.00	24.25	1	3,624	0.03%
2019/03/22	14	24.50	0	0.00	24.55	14	3,708	0.38%
2019/03/20	0	24.35	2	24.45	24.45	-2	3,734	-0.05%
2019/03/19	2	24.45	4	24.45	24.45	-2	3,794	-0.05%
2019/03/18	1	24.30	4	24.40	24.50	-3	3,830	-0.08%
2019/03/15	2	24.35	5	24.31	24.30	-3	3,969	-0.08%
2019/03/14	5	24.29	1	24.30	24.25	4	4,356	0.09%
2019/03/13	2	24.35	0	0.00	24.40	2	4,509	0.04%
2019/03/12	1	24.55	0.1	24.30	24.30	0.9	4,637	0.02%
2019/03/06	1	24.35	0	0.00	24.45	1	5,087	0.02%
2019/03/05	1	24.35	0	24.30	24.45	1	5,141	0.02%
2019/03/04	0	0.00	0	24.25	24.35	0	5,167	0.00%
2019/02/25	0	0.00	0	24.30	24.45	0	5,408	0.00%
2019/02/21	0	0.00	23.3	24.37	24.65	-23.3	5,540	-0.42%
2019/02/20	1.2	23.98	11	24.00	24.00	-9.8	5,512	-0.18%
2019/02/19	0	0.00	16.5	24.06	24.05	-16.5	5,569	-0.30%
2019/02/18	10	24.00	41	24.10	24.05	-31	5,647	-0.55%
2019/02/15	3	23.95	4	23.90	24.00	-1	5,633	-0.02%
2019/02/14	0	0.00	0.3	23.80	23.90	-0.3	5,641	-0.01%
2019/02/13	18	23.42	4	23.43	23.55	14	5,631	0.25%
2019/02/12	10	23.22	0	0.00	23.40	10	5,683	0.18%
2019/02/11	18.3	23.88	1	23.75	23.75	17.3	5,705	0.30%
2019/01/30	0	0.00	12	23.73	24.20	-12	5,717	-0.21%
2019/01/29	0	0.00	3	23.62	23.60	-3	5,658	-0.05%
2019/01/28	0	0.00	0	23.50	23.55	0	5,635	0.00%
2019/01/25	2	23.40	6	23.32	23.45	-4	5,555	-0.07%
2019/01/24	1	22.90	1	23.15	23.10	0	5,529	0.00%
2019/01/23	6	22.70	0	0.00	23.00	6	5,509	0.11%
2019/01/22	17	22.81	11	22.76	22.70	6	5,505	0.11%
2019/01/21	12	22.97	1	23.05	23.05	11	5,521	0.20%
2019/01/18	7	22.90	1	22.90	22.95	6	5,517	0.11%
2019/01/17	7	22.61	0	0.00	22.65	7	5,522	0.13%
2019/01/16	3	22.63	4	22.63	22.60	-1	5,560	-0.02%
2019/01/15	2	22.60	0	22.70	22.55	2	5,615	0.04%
2019/01/14	1.1	22.70	2	22.70	22.70	-0.9	5,647	-0.02%
2019/01/11	3	22.55	0	0.00	22.70	3	5,788	0.05%
2019/01/10	0	0.00	0	22.65	22.55	0	5,836	0.00%
2019/01/09	1	22.40	1	22.45	22.55	0	5,876	0.00%
2019/01/08	7	22.50	0	0.00	22.50	7	5,866	0.12%
2019/01/07	2.3	22.75	0	0.00	22.90	2.3	5,885	0.04%
2019/01/03	1	22.40	5	22.53	22.50	-4	6,018	-0.07%
2019/01/02	3	22.85	1	22.75	22.85	2	6,041	0.03%
2018/12/28	4	22.75	3	22.68	22.50	1	6,033	0.02%
2018/12/27	37	22.65	27.5	22.99	22.60	9.5	6,020	0.16%
2018/12/26	0	0.00	1.4	25.10	24.40	-1.4	5,811	-0.02%
2018/12/24	1	25.05	0	0.00	24.95	1	5,905	0.02%
2018/12/22	25	24.55	1	24.95	24.90	24	5,972	0.40%
2018/12/20	1	26.25	11	26.37	25.20	-10	6,080	-0.16%
2018/12/19	10	26.40	8	26.37	26.40	2	6,209	0.03%
2018/12/18	9	26.01	2.4	25.65	26.00	6.6	6,311	0.10%
2018/12/14	0.1	25.50	4	25.65	25.60	-3.9	6,341	-0.06%
2018/12/13	0	0.00	0.3	26.00	26.00	-0.3	6,325	0.00%
2018/12/12	2	26.03	21	26.22	26.00	-19	6,351	-0.30%
2018/12/11	4	26.51	3	26.70	26.25	1	6,325	0.02%
2018/12/10	13	26.72	11	26.84	26.20	2	6,298	0.03%
2018/12/07	39	27.47	21	27.37	27.05	18	6,155	0.29%
2018/12/06	3	25.80	23.2	26.35	26.30	-20.2	5,771	-0.35%
2018/12/05	15	25.89	3	26.00	26.20	12	5,615	0.21%
2018/12/04	31	25.85	35.5	25.76	25.90	-4.5	5,512	-0.08%
2018/12/03	11	24.64	10	24.92	24.90	1	5,220	0.02%
2018/11/28	0	0.00	1	24.70	24.80	-1	5,071	-0.02%
2018/11/26	5	24.65	23	24.77	24.55	-18	5,009	-0.36%
2018/11/23	8	24.77	31.8	25.28	24.65	-23.8	4,949	-0.48%
2018/11/22	16	25.15	65	25.12	25.20	-49	4,856	-1.01%
2018/11/21	0	0.00	2	24.45	24.70	-2	4,742	-0.04%
2018/11/20	0	0.00	15.2	24.50	24.35	-15.2	4,697	-0.32%
2018/11/19	10	24.10	8	24.22	24.20	2	4,635	0.04%
2018/11/16	0	0.00	1	24.20	24.00	-1	4,611	-0.02%
2018/11/15	0	0.00	0.8	23.75	23.80	-0.8	4,564	-0.02%
2018/11/12	1	23.10	1	23.15	23.15	0	4,448	0.00%
2018/11/08	0	0.00	9	23.67	23.80	-9	4,405	-0.20%
2018/11/07	1	23.05	0	0.00	23.10	1	4,487	0.02%
2018/11/05	1	22.50	0	0.00	22.65	1	4,445	0.02%
2018/10/31	0	0.00	5	22.90	23.00	-5	4,397	-0.11%
2018/10/30	1	22.45	1	22.45	22.55	0	4,385	0.00%
2018/10/29	7	22.37	1	22.55	22.40	6	4,504	0.13%
2018/10/26	0	0.00	5.1	21.96	21.85	-5.1	4,478	-0.11%
2018/10/25	1	21.70	4	21.84	21.65	-3	4,463	-0.07%
2018/10/24	2	22.65	0	0.00	22.25	2	4,445	0.04%
2018/10/23	3	22.92	1	22.85	22.90	2	4,394	0.05%
2018/10/22	1	23.40	5	23.30	23.55	-4	4,328	-0.09%
2018/10/19	5	22.70	50	22.63	22.75	-45	4,288	-1.05%
2018/10/18	1	23.45	13	23.25	23.15	-12	4,150	-0.29%
2018/10/17	2	24.05	10	24.00	24.00	-8	4,203	-0.19%
2018/10/12	10	23.30	3	23.95	23.95	7	4,262	0.16%
2018/10/11	1	23.05	48	23.15	23.60	-47	4,217	-1.11%
2018/10/09	25	24.21	21	24.15	24.15	4	4,104	0.10%
2018/10/08	0	0.00	8	23.91	24.30	-8	4,060	-0.20%
2018/10/05	6	24.15	7	23.62	23.95	-1	4,013	-0.02%
2018/10/04	2	24.25	52	24.20	24.20	-50	3,931	-1.27%
2018/10/03	3	24.18	4	24.28	24.20	-1	3,866	-0.03%
2018/10/02	8	24.35	10.7	24.52	24.30	-2.7	3,783	-0.07%
2018/10/01	6	24.15	4	24.35	24.20	2	3,655	0.05%
2018/09/28	0	0.00	24	24.35	24.25	-24	3,600	-0.67%
2018/09/27	1	24.25	8	24.17	24.20	-7	3,525	-0.20%
2018/09/26	1	23.95	6	24.12	24.25	-5	3,414	-0.15%
2018/09/25	9	23.84	9.4	23.81	23.75	-0.4	3,242	-0.01%
2018/09/21	20	23.21	3	23.15	23.25	17	3,067	0.55%
2018/09/20	7	22.60	4.5	22.58	22.75	2.5	2,914	0.09%
2018/09/19	22	22.45	0	0.00	22.45	22	2,881	0.76%
2018/09/18	2	22.30	13.3	22.23	22.40	-11.3	2,889	-0.39%
2018/09/17	31	21.97	3	22.22	22.25	28	2,923	0.96%
2018/09/13	0	0.00	5	21.55	21.70	-5	2,939	-0.17%
2018/09/11	0	0.00	1	21.40	21.40	-1	3,045	-0.03%
2018/09/10	7	21.44	1	21.30	21.30	6	3,069	0.20%
2018/09/07	1	21.55	1.3	21.77	21.70	-0.3	3,099	-0.01%
2018/09/06	0	0.00	1	21.85	21.90	-1	3,110	-0.03%
2018/09/05	1	21.80	0	0.00	21.80	1	3,147	0.03%
2018/09/04	0	0.00	0.4	21.95	22.05	-0.4	3,247	-0.01%
2018/09/03	2	22.03	4	22.00	21.90	-2	3,303	-0.06%
2018/08/31	0	0.00	0.2	22.20	22.35	-0.2	3,351	-0.01%
2018/08/30	1	22.30	5.2	22.35	22.40	-4.2	3,463	-0.12%
2018/08/29	0	0.00	2	22.35	22.25	-2	3,541	-0.06%
2018/08/27	0	0.00	2	22.30	22.35	-2	3,892	-0.05%
2018/08/24	0	0.00	86	22.00	22.25	-86	4,005	-2.15%
2018/08/23	0	0.00	13	21.94	22.00	-13	4,250	-0.31%
2018/08/22	0	0.00	3	22.18	21.95	-3	4,301	-0.07%
2018/08/20	2	21.90	13	21.94	21.80	-11	4,475	-0.25%
2018/08/17	10	21.97	14	21.92	21.90	-4	4,587	-0.09%
2018/08/16	4	21.93	3	21.85	21.85	1	4,839	0.02%
2018/08/15	16	22.17	29	22.12	22.15	-13	5,286	-0.25%
2018/08/14	17	22.50	25	22.40	22.45	-8	5,447	-0.15%
2018/08/13	22	21.75	0	0.00	21.70	22	5,896	0.37%
2018/08/06	0	0.00	12	21.81	21.80	-12	7,190	-0.17%
2018/08/03	5	21.76	0	0.00	21.70	5	7,226	0.07%
2018/08/02	2	21.95	0.1	21.95	21.95	1.9	7,100	0.03%
2018/08/01	1.1	22.10	1	22.10	22.15	0.1	7,129	0.00%
2018/07/31	1	22.25	1.1	22.05	22.15	-0.1	7,192	0.00%
2018/07/30	0	0.00	2	21.95	21.85	-2	7,229	-0.03%
2018/07/27	1.1	22.29	1	22.35	22.10	0.1	7,220	0.00%
2018/07/26	1	22.25	3	22.30	22.25	-2	7,215	-0.03%
2018/07/25	3	21.77	0	0.00	21.90	3	7,200	0.04%
2018/07/24	2	21.55	34	21.59	21.70	-32	7,178	-0.45%
2018/07/23	25	23.16	0.1	23.15	23.15	25	7,102	0.35%
2018/07/20	3.1	23.20	0	23.10	23.10	3	7,037	0.04%
2018/07/19	3	23.30	26	23.25	23.25	-23	7,005	-0.33%
2018/07/18	6	23.18	0	0.00	23.15	6	6,974	0.09%
2018/07/17	2.1	23.00	1	23.15	23.10	1.1	6,975	0.02%
2018/07/16	0	0.00	3.3	23.35	23.40	-3.3	7,009	-0.05%
2018/07/10	0	0.00	0	22.90	22.95	0	7,233	0.00%
2018/07/09	1.2	22.84	0	22.80	22.80	1.2	7,248	0.02%
2018/07/06	1	22.00	1	22.10	22.10	0	7,227	0.00%
2018/07/05	1	22.45	0	0.00	22.30	1	7,200	0.01%
2018/07/03	1	22.90	2	22.60	22.60	-1	7,251	-0.01%
2018/06/29	25	22.80	0	0.00	23.05	25	7,198	0.35%
2018/06/28	1	23.00	2	22.83	22.60	-1	7,182	-0.01%
2018/06/27	1	22.65	1	22.90	22.65	0	7,158	0.00%
2018/06/26	6	22.65	21	22.61	22.65	-15	7,155	-0.21%
2018/06/25	7	23.45	0.1	23.30	23.30	7	7,080	0.10%
2018/06/22	0.1	23.80	31	23.85	23.80	-31	7,045	-0.44%
2018/06/21	0	0.00	1.3	23.87	23.95	-1.3	7,038	-0.02%
2018/06/20	1	23.50	0	0.00	23.85	1	7,031	0.01%
2018/06/19	0	0.00	1	23.75	23.55	-1	6,968	-0.01%
2018/06/15	0.9	23.60	0	0.00	23.60	0.9	6,947	0.01%
2018/06/14	0	0.00	0.2	24.05	24.05	-0.2	6,901	0.00%
2018/06/13	23.1	24.36	5	24.25	24.30	18.1	6,881	0.26%
2018/06/12	1	24.00	16.1	24.15	24.45	-15.1	6,850	-0.22%
2018/06/11	1.1	24.00	1	24.05	24.00	0.1	6,798	0.00%
2018/06/08	5	24.44	1	24.60	24.15	4	7,018	0.06%
2018/06/07	10	24.58	3	24.65	24.35	6.9	6,985	0.10%
2018/06/06	0	0.00	3	24.48	24.30	-3	6,922	-0.04%
2018/06/05	4.1	24.66	4	24.38	24.30	0.1	6,877	0.00%
2018/06/04	2	24.60	43.3	24.57	24.50	-41.3	6,713	-0.62%
2018/06/01	30.1	24.36	66.3	24.13	24.10	-36.2	6,511	-0.56%
2018/05/31	17	24.10	31	24.12	24.35	-14	6,355	-0.22%
2018/05/30	2.1	23.45	9	23.28	23.50	-6.9	6,101	-0.11%
2018/05/29	12	23.78	22.1	23.49	23.45	-10.1	6,036	-0.17%
2018/05/28	28	23.49	53	23.38	23.65	-25	5,971	-0.42%
2018/05/25	153.1	23.80	23.1	23.85	23.70	130	5,855	2.22%	大買/鉅額交易
2018/05/24	77	24.25	17	24.29	24.10	60	5,746	1.04%
2018/05/23	75	24.29	279.2	24.52	24.70	-204.2	5,495	-3.72%	大賣/鉅額交易
2018/05/22	67	23.96	43.4	23.79	23.60	23.6	5,025	0.47%
2018/05/21	68	24.44	87	24.42	24.25	-19	4,822	-0.39%
2018/05/18	187.2	23.81	185	23.91	24.10	2.2	4,241	0.05%	大買/大賣/
2018/05/17	5	22.37	5.2	22.48	22.55	-0.2	3,356	-0.01%
2018/05/16	0	0.00	2	22.00	22.00	-2	3,144	-0.06%
2018/05/15	5.1	21.90	0	0.00	21.90	5.1	3,158	0.16%
2018/05/14	4	22.36	4	22.30	22.25	0	3,209	0.00%
2018/05/11	0	0.00	4	21.95	22.10	-4	3,092	-0.13%
2018/05/10	0	0.00	2	22.00	21.85	-2	3,037	-0.07%
2018/05/09	2	21.90	0	0.00	21.85	2	3,030	0.07%
2018/05/08	1	22.10	11	22.00	22.05	-10	3,000	-0.33%
2018/05/07	0	0.00	30.3	21.58	21.95	-30.3	2,973	-1.02%
2018/05/04	1	21.40	1	21.55	21.45	0	2,934	0.00%
2018/05/03	5	21.45	0	0.00	21.40	5	2,968	0.17%
2018/05/02	0	0.00	7	21.52	21.60	-7	2,992	-0.23%
2018/04/30	2	21.50	37	21.50	21.50	-35	3,031	-1.15%
2018/04/27	4	21.45	1	21.55	21.45	3	3,089	0.10%
2018/04/26	6	21.57	2	21.63	21.40	4	3,164	0.13%
2018/04/25	11	21.40	10	21.40	21.40	1	3,181	0.03%
2018/04/24	16	21.56	1	21.85	21.50	15	3,226	0.46%
2018/04/23	11	21.59	0	0.00	21.55	11	3,292	0.33%
2018/04/19	0	0.00	0.6	21.80	21.85	-0.6	3,325	-0.02%
2018/04/18	1	22.05	2	21.90	21.80	-1	3,358	-0.03%
2018/04/17	2	21.93	0	0.00	21.90	2	3,380	0.06%
2018/04/16	6	22.05	4	21.95	22.00	2	3,388	0.06%
2018/04/13	0	0.00	2.1	21.70	21.70	-2.1	3,398	-0.06%
2018/04/12	0	0.00	0.3	21.65	21.60	-0.3	3,464	-0.01%
2018/04/11	0.3	21.50	2	21.65	21.60	-1.7	3,528	-0.05%
2018/04/10	0	0.00	1	21.75	21.60	-1	3,645	-0.03%
2018/04/09	1	21.35	0.1	21.70	21.75	0.9	3,715	0.02%
2018/04/03	1.1	21.40	0	0.00	21.35	1.1	3,773	0.03%
2018/03/31	22	21.69	0	0.00	21.60	22	4,518	0.49%
2018/03/29	0	0.00	2.4	21.82	21.75	-2.4	5,233	-0.05%
2018/03/28	1	21.45	0	0.00	21.45	1	5,210	0.02%
2018/03/27	0	0.00	2.1	21.40	21.50	-2.1	5,223	-0.04%
2018/03/26	1	21.35	7.5	21.25	21.30	-6.5	5,245	-0.12%
2018/03/23	0	21.30	22	21.24	21.20	-22	5,264	-0.42%
2018/03/22	2	21.45	0	0.00	21.45	2	5,273	0.04%
2018/03/21	0	21.55	5	21.60	21.55	-5	5,295	-0.09%
2018/03/20	3	21.58	0	0.00	21.55	3	5,303	0.06%
2018/03/19	0	0.00	11	21.70	21.65	-11	5,310	-0.21%
2018/03/16	50	21.80	0	0.00	21.80	50	5,320	0.94%
2018/03/15	12	21.79	1	21.85	21.70	11	5,366	0.20%
2018/03/14	21	21.80	11	21.77	21.90	10	5,345	0.19%
2018/03/12	0	0.00	0.2	21.30	21.40	-0.2	5,158	0.00%
2018/03/09	10	20.83	0	0.00	21.00	10	5,204	0.19%
2018/03/08	1.5	20.52	0.8	20.55	20.55	0.8	5,370	0.01%
2018/03/07	0	0.00	0.1	20.65	20.60	-0.1	5,637	0.00%
2018/03/06	18	20.65	4.7	20.68	20.65	13.3	5,691	0.23%
2018/03/05	0	0.00	2	20.75	20.50	-2	5,769	-0.03%
2018/03/02	2	20.65	0	20.60	20.65	2	5,797	0.03%
2018/03/01	2	20.55	0	0.00	20.50	2	5,810	0.03%
2018/02/27	0	0.00	1.3	20.73	20.65	-1.3	5,822	-0.02%
2018/02/26	0	0.00	13	20.85	20.75	-13	5,924	-0.22%
2018/02/22	0	0.00	2	20.35	20.20	-2	6,167	-0.03%
2018/02/21	0	0.00	0.2	20.35	20.35	-0.2	6,270	0.00%
2018/02/12	1	20.05	0.4	19.90	19.90	0.6	6,317	0.01%
2018/02/09	0	0.00	2	19.95	20.00	-2	6,344	-0.03%
2018/02/08	1	20.20	2.4	20.12	20.20	-1.4	6,364	-0.02%
2018/02/07	5	20.30	0	20.20	20.05	5	6,395	0.08%
2018/02/06	8	20.09	11.1	20.26	19.80	-3.1	6,550	-0.05%
2018/02/05	5	20.85	0	0.00	21.10	5	6,806	0.07%
2018/02/02	4	21.40	0	0.00	21.35	4	7,037	0.06%
2018/02/01	2	21.48	0	0.00	21.45	2	7,064	0.03%
2018/01/26	2	21.75	1	21.85	21.85	1	7,261	0.01%
2018/01/25	1.1	21.65	10	21.95	21.60	-9	7,253	-0.12%
2018/01/24	1	21.70	4.1	21.63	21.80	-3.1	7,227	-0.04%
2018/01/23	12	21.43	2	21.43	21.50	10	7,193	0.14%
2018/01/22	2	21.35	35	21.40	21.50	-33	7,139	-0.46%
2018/01/19	11	21.60	0.1	21.60	21.65	11	7,036	0.16%
2018/01/18	1	22.00	2	21.95	21.90	-1	6,954	-0.01%
2018/01/17	42.1	22.00	5	22.01	21.90	37	6,908	0.54%
2018/01/16	11	22.18	1	22.15	22.15	10	6,825	0.15%
2018/01/15	2.5	22.39	34	22.29	22.25	-31.5	6,834	-0.46%
2018/01/12	27	22.64	11	22.84	22.55	16	6,812	0.23%
2018/01/11	25	22.58	13	22.61	22.50	12	6,766	0.18%
2018/01/10	51	22.70	6	22.85	22.80	45	6,703	0.67%
2018/01/09	2	22.65	1.3	22.73	22.75	0.7	6,617	0.01%
2018/01/08	10	22.49	17	22.64	22.60	-7	6,498	-0.11%
2018/01/05	2.3	22.52	3	22.57	22.55	-0.7	6,424	-0.01%
2018/01/04	0	0.00	5.1	22.65	22.60	-5.1	6,364	-0.08%
2018/01/03	7.1	22.51	7	22.48	22.50	0.1	6,258	0.00%
2018/01/02	40	22.70	17.1	22.64	22.65	23	6,159	0.37%