合庫金 (5880)-國票-中正券商分點個股進出

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
26.45
漲跌
▲0.25
漲幅
+0.95%
成交量
12,152張
產業
上市金融類股
1864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－國票-中正券商分點個股進出

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

國票-中正券商分點個股進出
國票-中正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
2024/04/30	0.5	26.20	0	0.00	26.20	0.5	9,644	0.01%
2024/04/29	0	0.00	43	26.07	26.40	-43	9,525	-0.45%
2024/04/24	0	0.00	3	26.15	26.10	-3	9,403	-0.03%
2024/04/19	4.1	25.55	53	25.55	25.60	-48.9	9,699	-0.50%
2024/04/15	0	0.00	9	26.45	26.10	-9	9,019	-0.10%
2024/04/11	0	0.00	0.2	26.20	26.10	-0.2	8,859	0.00%
2024/04/08	0	0.00	0.2	26.30	26.20	-0.2	8,776	0.00%
2024/04/03	0	26.30	0	0.00	26.00	0	8,756	0.00%
2024/04/02	0	26.30	0	0.00	26.30	0	8,672	0.00%
2024/04/01	30	26.25	0	0.00	26.30	30	8,691	0.35%
2024/03/29	2	26.20	0	0.00	26.20	2	8,681	0.02%
2024/03/28	1	26.00	2	26.10	26.00	-1	8,570	-0.01%
2024/03/25	0	26.00	0	0.00	25.95	0	8,416	0.00%
2024/03/19	0	26.05	0	0.00	25.85	0	8,519	0.00%
2024/03/15	54.3	26.11	0	0.00	26.05	54.3	8,425	0.64%
2024/03/14	5	26.31	0	0.00	26.30	5	8,140	0.06%
2024/03/12	0	0.00	8	25.84	25.85	-8	7,764	-0.10%
2024/03/11	0	0.00	3	25.87	25.85	-3	7,683	-0.04%
2024/03/08	15	25.70	0	0.00	25.85	15	7,615	0.20%
2024/03/05	10	25.70	0	0.00	25.60	10	8,133	0.12%
2024/02/29	15	25.60	0	0.00	25.95	15	8,290	0.18%
2024/02/22	3	25.85	0	0.00	25.75	3	8,218	0.04%
2024/02/16	2	25.50	0	0.00	25.60	2	8,555	0.02%
2024/02/15	0	0.00	10	25.65	25.55	-10	8,526	-0.12%
2024/01/31	15	25.35	0	0.00	25.45	15	8,243	0.18%
2024/01/30	25	25.62	0	0.00	25.40	25	8,147	0.31%
2024/01/25	1	25.50	0	0.00	25.50	1	8,156	0.01%
2024/01/23	1	25.40	5	25.35	25.30	-4	8,148	-0.05%
2024/01/22	0	0.00	1	25.25	25.25	-1	8,242	-0.01%
2024/01/18	1	25.25	1	25.25	25.20	0	8,174	0.00%
2024/01/17	1	25.30	34	25.30	25.15	-33	8,142	-0.41%
2024/01/16	1	25.65	0	0.00	25.50	1	7,886	0.01%
2024/01/12	1	26.10	0	0.00	26.00	1	7,878	0.01%
2024/01/11	0	0.00	30	26.15	26.10	-30	7,909	-0.38%
2024/01/05	30	26.40	0	0.00	26.50	30	7,918	0.38%
2024/01/03	1	26.40	0	0.00	26.35	1	8,258	0.01%
2024/01/02	10	26.65	0	0.00	26.80	10	8,201	0.12%
2023/12/28	0	0.00	1.3	26.59	26.85	-1.3	8,454	-0.02%
2023/12/26	0	26.30	0	0.00	26.45	0	8,348	0.00%
2023/12/22	3	26.15	0	0.00	26.25	3	8,426	0.04%
2023/12/21	3	26.10	40	26.15	26.15	-37	8,631	-0.43%
2023/12/18	1	26.65	0	0.00	26.70	1	8,899	0.01%
2023/12/14	0	26.70	6	26.85	26.85	-6	8,678	-0.07%
2023/12/11	0	0.00	5.2	26.62	26.65	-5.2	8,741	-0.06%
2023/12/08	0.3	26.75	0	0.00	26.75	0.3	8,712	0.00%
2023/12/01	20	26.60	2	26.60	26.55	18	8,894	0.20%
2023/11/27	20	26.50	0	0.00	26.50	20	8,223	0.24%
2023/11/10	0	25.70	3.2	25.75	25.75	-3.2	7,902	-0.04%
2023/11/09	0	25.80	0	0.00	25.70	0	7,998	0.00%
2023/11/07	0	25.80	0	0.00	25.75	0	8,212	0.00%
2023/11/06	0	25.85	0	0.00	25.85	0	8,325	0.00%
2023/11/01	0	0.00	0.6	25.30	25.25	-0.6	8,955	-0.01%
2023/10/27	0	0.00	1	25.35	25.30	-1	9,293	-0.01%
2023/10/26	10	25.13	1	25.15	25.10	9	9,471	0.10%
2023/10/23	0.3	25.40	0	0.00	25.30	0.3	9,611	0.00%
2023/10/20	0.8	25.47	0	0.00	25.50	0.8	9,564	0.01%
2023/10/13	0	0.00	0.1	26.10	25.95	-0.1	9,422	0.00%
2023/10/11	2	25.95	0	0.00	26.10	2	9,471	0.02%
2023/10/06	0	0.00	8	25.65	25.65	-8	9,257	-0.09%
2023/10/05	0	0.00	0.1	25.35	25.30	-0.1	9,287	0.00%
2023/10/04	3	25.17	0	0.00	25.10	3	9,223	0.03%
2023/10/02	2	25.65	0	0.00	25.65	2	9,158	0.02%
2023/09/28	5	25.65	0.1	25.75	25.60	5	9,451	0.05%
2023/09/27	10	25.50	0	0.00	25.50	10	9,468	0.11%
2023/09/26	0.4	25.65	1	25.65	25.55	-0.6	9,403	-0.01%
2023/09/21	2.2	25.86	0	0.00	25.65	2.2	9,377	0.02%
2023/09/19	0.1	26.35	0	0.00	26.20	0.1	9,043	0.00%
2023/09/18	2	26.30	0	0.00	26.35	2	9,094	0.02%
2023/09/15	1	26.40	0	0.00	26.40	1	9,133	0.01%
2023/09/14	0	0.00	0.1	26.35	26.55	-0.1	8,902	0.00%
2023/09/13	0.2	26.30	0	26.40	26.25	0.2	8,841	0.00%
2023/09/12	3.1	26.14	0	26.20	26.25	3.1	8,994	0.03%
2023/09/11	0.1	26.10	10	26.05	26.15	-9.9	8,983	-0.11%
2023/09/08	4.2	26.10	0	0.00	26.10	4.2	8,908	0.05%
2023/09/06	5	26.20	0	0.00	26.10	5	8,951	0.06%
2023/09/05	0	26.40	0	0.00	26.30	0	8,861	0.00%
2023/09/01	15	26.45	0	0.00	26.35	15	8,878	0.17%
2023/08/31	12	26.47	0	0.00	26.25	12	8,909	0.13%
2023/08/30	1	26.60	0	0.00	26.65	1	8,741	0.01%
2023/08/29	2	26.30	0	0.00	26.45	2	8,775	0.02%
2023/08/28	0	26.50	2	26.50	26.50	-2	8,739	-0.02%
2023/08/25	0	26.80	0	0.00	26.40	0	9,118	0.00%
2023/08/24	0	0.00	1	26.75	26.70	-1	9,136	-0.01%
2023/08/23	0.2	26.80	0	0.00	26.60	0.2	9,170	0.00%
2023/08/22	0	0.00	0.2	26.80	26.80	-0.2	9,184	0.00%
2023/08/21	0	26.70	0	0.00	26.65	0	9,219	0.00%
2023/08/18	0.1	26.80	1	26.55	26.55	-0.9	9,269	-0.01%
2023/08/17	16	26.48	0	0.00	26.35	16	9,248	0.17%
2023/08/16	2	26.60	0	0.00	26.55	2	9,178	0.02%
2023/08/15	4	27.05	10	27.15	26.90	-6	9,179	-0.06%
2023/08/14	2	27.30	0	0.00	27.10	2	9,217	0.02%
2023/08/11	0.5	27.80	0	0.00	27.60	0.5	9,354	0.01%
2023/08/10	11.3	27.76	0	0.00	27.80	11.3	9,369	0.12%
2023/08/09	2.3	27.86	0	0.00	27.85	2.3	9,297	0.02%
2023/08/08	2.2	29.49	20	29.55	29.35	-17.8	9,021	-0.20%
2023/08/07	0.2	29.40	0	0.00	29.45	0.2	8,730	0.00%
2023/08/04	0	0.00	10	29.10	29.15	-10	8,553	-0.12%
2023/08/02	1.1	29.03	0	0.00	29.00	1.1	8,397	0.01%
2023/07/31	0	0.00	0.1	29.50	29.40	-0.1	8,200	0.00%
2023/07/26	0	0.00	1	28.80	28.95	-1	8,114	-0.01%
2023/07/25	0	0.00	1	28.40	28.40	-1	8,143	-0.01%
2023/07/24	0.1	28.35	1	28.15	28.20	-1	8,163	-0.01%
2023/07/19	1	28.50	0	0.00	28.35	1	8,329	0.01%
2023/07/17	0	0.00	1	28.30	28.45	-1	8,307	-0.01%
2023/07/06	34.2	27.86	0	0.00	27.70	34.2	8,082	0.42%
2023/06/28	10	28.10	0	0.00	28.15	10	7,689	0.13%
2023/06/27	0	28.05	1	28.05	28.10	-1	7,669	-0.01%
2023/06/26	0.1	28.15	0	0.00	28.05	0.1	7,646	0.00%
2023/06/20	0	28.10	0	0.00	28.10	0	7,637	0.00%
2023/06/19	0	0.00	1	27.90	28.10	-1	7,676	-0.01%
2023/06/15	0	0.00	20	28.15	28.10	-20	7,587	-0.26%
2023/06/14	1	28.20	0	0.00	28.10	1	7,694	0.01%
2023/06/09	0	0.00	1	28.35	28.35	-1	8,207	-0.01%
2023/06/01	0	0.00	4	28.05	27.90	-4	8,487	-0.05%
2023/05/31	1	28.07	0	0.00	27.95	1	8,471	0.01%
2023/05/22	1	28.15	0	0.00	28.20	1	8,335	0.01%
2023/05/18	0	0.00	10	27.95	28.05	-10	8,200	-0.12%
2023/05/17	0	0.00	15	27.96	27.90	-15	8,109	-0.18%
2023/05/08	20	27.30	1	27.30	27.30	19	7,891	0.24%
2023/05/05	1	27.15	0	0.00	27.20	1	7,829	0.01%
2023/05/03	4	27.05	0	0.00	27.05	4	7,905	0.05%
2023/05/02	0	0.00	31	27.05	27.20	-31	8,229	-0.38%
2023/04/25	3	26.70	0	0.00	26.55	3	8,442	0.04%
2023/04/11	3	26.40	0	26.35	26.45	3	9,115	0.03%
2023/03/28	5	26.20	0	0.00	26.20	5	8,927	0.06%
2023/03/24	10	25.95	4	25.90	26.15	6	9,126	0.07%
2023/03/17	11	25.35	0	0.00	25.35	11	9,373	0.12%
2023/03/16	2.2	25.33	0	0.00	25.30	2.2	9,266	0.02%
2023/03/15	7.1	25.70	20	25.75	25.60	-12.9	9,225	-0.14%
2023/03/14	11.2	25.87	0	0.00	25.80	11.2	9,155	0.12%
2023/03/13	10	26.00	0	0.00	26.10	10	9,006	0.11%
2023/03/10	22	26.20	0	0.00	26.15	22	8,939	0.25%
2023/03/09	1	26.40	1	26.40	26.45	0	8,876	0.00%
2023/03/07	0	26.70	0	0.00	26.65	0	9,537	0.00%
2023/03/03	0	0.00	0.1	26.55	26.40	-0.1	9,859	0.00%
2023/02/23	0	0.00	15	26.70	26.80	-15	9,698	-0.15%
2023/02/21	0	0.00	1	26.70	26.70	-1	9,769	-0.01%
2023/02/17	0	0.00	5	26.60	26.60	-5	9,994	-0.05%
2023/02/15	0	0.00	1	26.55	26.60	-1	10,466	-0.01%
2023/02/14	0	26.80	0	0.00	26.75	0	10,428	0.00%
2023/02/07	0.2	26.50	0	0.00	26.40	0.2	10,665	0.00%
2023/02/06	0.5	26.55	0	0.00	26.35	0.5	10,631	0.00%
2023/02/02	0.3	26.55	0	0.00	26.65	0.3	10,707	0.00%
2023/01/31	6.2	26.55	0	0.00	26.45	6.2	10,807	0.06%
2023/01/30	0	0.00	10	27.20	27.30	-10	10,592	-0.09%
2023/01/17	0.5	26.85	0	0.00	26.70	0.5	10,297	0.00%
2023/01/16	0	0.00	5	26.80	26.85	-5	10,309	-0.05%
2023/01/12	3	26.45	3	26.60	26.40	0	10,533	0.00%
2023/01/11	0.5	26.75	0	0.00	26.70	0.5	10,584	0.00%
2023/01/10	0	0.00	2	26.93	27.00	-2	10,562	-0.02%
2023/01/09	0	0.00	51.4	26.75	27.00	-51.4	10,529	-0.49%
2022/12/29	2	25.70	0	0.00	25.65	2	11,042	0.02%
2022/12/19	0.2	26.20	0	0.00	26.15	0.2	12,415	0.00%
2022/12/16	25.2	26.21	0	0.00	26.15	25.2	12,425	0.20%
2022/12/13	30	26.00	0	0.00	26.10	30	12,333	0.24%
2022/12/07	0	0.00	20	26.25	26.05	-20	12,641	-0.16%
2022/12/02	1	26.30	0	0.00	26.40	1	12,496	0.01%
2022/12/01	2	26.63	0	0.00	26.70	2	12,608	0.02%
2022/11/24	0.1	26.20	1	26.25	26.30	-0.9	11,900	-0.01%
2022/11/22	10	25.90	0.3	26.00	26.05	9.7	11,925	0.08%
2022/11/18	11.1	25.81	0	0.00	25.80	11.1	11,857	0.09%
2022/11/17	10	26.15	0	0.00	26.20	10	11,781	0.08%
2022/11/16	0.1	26.50	0	0.00	26.45	0.1	11,820	0.00%
2022/11/15	0.1	26.70	2	26.60	26.70	-2	11,760	-0.02%
2022/11/14	0	0.00	2	26.75	26.55	-2	11,644	-0.02%
2022/11/11	0	0.00	69	26.27	26.55	-69	11,435	-0.60%
2022/11/09	0	0.00	9	25.80	26.00	-9	11,354	-0.08%
2022/11/07	0.1	25.55	0	0.00	25.60	0.1	11,381	0.00%
2022/11/03	0.1	24.95	0	0.00	25.00	0.1	11,813	0.00%
2022/10/28	0.1	25.10	2	24.90	25.05	-1.9	12,734	-0.01%
2022/10/25	0	0.00	2	24.90	25.15	-2	12,628	-0.02%
2022/10/21	0	0.00	1	24.65	24.50	-1	12,695	-0.01%
2022/10/20	0	0.00	2	23.45	24.25	-2	12,711	-0.02%
2022/10/19	7	24.19	7	24.15	24.05	0	12,455	0.00%
2022/10/18	7	24.40	0	0.00	24.40	7	12,381	0.06%
2022/10/17	0	0.00	1	24.40	24.35	-1	12,424	-0.01%
2022/10/14	2	24.60	5	24.65	24.50	-3	12,338	-0.02%
2022/10/13	25.2	24.57	17	24.55	24.55	8.2	12,294	0.07%
2022/10/11	1	25.10	0	0.00	25.05	1	12,050	0.01%
2022/10/04	15	25.54	0	0.00	25.85	15	12,010	0.12%
2022/10/03	11	25.90	0	0.00	25.70	11	11,928	0.09%
2022/09/29	1	26.35	0.8	26.40	26.50	0.2	11,723	0.00%
2022/09/28	4	26.23	0	26.45	26.45	4	11,616	0.03%
2022/09/27	10.1	26.30	0	26.25	26.15	10.1	11,348	0.09%
2022/09/26	16	26.37	0	0.00	26.25	16	11,344	0.14%
2022/09/22	4	26.83	0	0.00	26.80	4	11,349	0.04%
2022/09/21	7	27.04	0	0.00	27.10	7	11,282	0.06%
2022/09/20	7	27.10	0	0.00	27.25	7	11,226	0.06%
2022/09/15	1	27.10	0	0.00	27.50	1	11,072	0.01%
2022/09/14	0.4	27.45	0	0.00	27.05	0.4	11,004	0.00%
2022/09/13	0	0.00	12	27.49	27.45	-12	11,194	-0.11%
2022/09/07	8	26.98	0	0.00	26.95	8	11,667	0.07%
2022/09/06	0	0.00	8	27.60	27.45	-8	11,649	-0.07%
2022/09/02	1	27.00	0	0.00	27.00	1	11,766	0.01%
2022/09/01	20	27.02	0	0.00	27.10	20	11,789	0.17%
2022/08/31	0	0.00	17.3	27.59	27.65	-17.3	11,666	-0.15%
2022/08/29	9.1	27.00	1	26.90	27.20	8.1	11,546	0.07%
2022/08/26	1.5	27.43	0	0.00	27.45	1.5	11,499	0.01%
2022/08/24	0	0.00	1	26.90	27.00	-1	11,704	-0.01%
2022/08/19	1.2	27.70	0	0.00	27.60	1.2	12,974	0.01%
2022/08/18	0	0.00	11	27.56	27.75	-11	13,199	-0.08%
2022/08/17	2	27.55	0	0.00	27.75	2	13,336	0.01%
2022/08/16	60	27.45	1	27.40	27.65	59	13,368	0.44%
2022/08/15	1	27.40	0.1	27.70	27.50	1	13,566	0.01%
2022/08/12	3	27.32	2	27.35	27.45	1	13,803	0.01%
2022/08/11	0	0.00	1	27.30	27.45	-1	14,112	-0.01%
2022/08/10	19.2	27.16	2	27.13	27.20	17.2	14,470	0.12%
2022/08/09	0	0.00	65.4	28.38	28.50	-65.4	14,249	-0.46%
2022/08/08	2	27.93	10	27.90	28.00	-8	13,851	-0.06%
2022/08/05	0	0.00	3	27.65	27.65	-3	13,808	-0.02%
2022/08/02	40	27.25	0	0.00	27.25	40	14,481	0.28%
2022/07/28	1	27.10	1	27.20	27.25	0	14,962	0.00%
2022/07/27	0	0.00	11	26.65	26.95	-11	14,884	-0.07%
2022/07/25	1	26.20	0	0.00	26.50	1	14,832	0.01%
2022/07/22	4	26.05	0	0.00	26.05	4	15,005	0.03%
2022/07/19	0	0.00	1	25.55	25.65	-1	15,191	-0.01%
2022/07/15	1	25.35	0	0.00	25.30	1	15,302	0.01%
2022/07/13	3	25.62	0	0.00	25.85	3	15,416	0.02%
2022/07/12	8	25.25	5	25.20	25.20	3	15,584	0.02%
2022/07/11	1	25.60	0.1	25.70	25.65	1	15,653	0.01%
2022/07/08	4	26.20	0	0.00	26.00	4	15,946	0.03%
2022/07/07	4	25.93	0	0.00	26.10	4	16,035	0.02%
2022/07/06	4	26.18	0	0.00	26.10	4	16,179	0.02%
2022/07/05	6	26.56	0	0.00	26.55	6	16,365	0.04%
2022/07/04	2	26.65	0	0.00	26.55	2	16,521	0.01%
2022/07/01	0	0.00	2	26.58	26.50	-2	16,894	-0.01%
2022/06/30	20	26.85	0	0.00	26.85	20	17,255	0.12%
2022/06/28	0.1	27.15	0	0.00	27.15	0.1	17,507	0.00%
2022/06/22	0	0.00	2	27.00	26.75	-2	17,690	-0.01%
2022/06/21	0	0.00	45	27.07	27.10	-45	17,776	-0.25%
2022/06/20	16	26.04	0	0.00	26.10	16	17,800	0.09%
2022/06/13	4	26.65	0	0.00	26.95	4	18,214	0.02%
2022/06/10	1	26.95	0	0.00	27.15	1	18,208	0.01%
2022/06/08	20	27.40	0.1	27.40	27.45	19.9	18,246	0.11%
2022/06/07	1	27.25	0	0.00	27.30	1	18,326	0.01%
2022/06/01	7	27.85	0	0.00	27.65	7	19,109	0.04%
2022/05/31	3	27.95	0	0.00	28.15	3	19,095	0.02%
2022/05/30	0	0.00	5	28.07	28.20	-5	18,147	-0.03%
2022/05/27	0	0.00	67.4	27.99	28.00	-67.4	18,020	-0.37%
2022/05/26	3	27.70	0	0.00	27.70	3	17,998	0.02%
2022/05/25	0	0.00	7	27.50	27.40	-7	18,028	-0.04%
2022/05/23	0	0.00	15	27.39	27.25	-15	18,162	-0.08%
2022/05/19	2	26.53	0	0.00	26.85	2	17,955	0.01%
2022/05/18	1	26.55	0.1	27.30	27.30	0.9	17,617	0.00%
2022/05/17	0	0.00	1.3	25.98	26.00	-1.3	17,129	-0.01%
2022/05/16	1	25.65	3	25.55	25.65	-2	17,036	-0.01%
2022/05/13	0.1	25.50	0	0.00	25.50	0.1	16,941	0.00%
2022/05/12	1.5	25.55	0	0.00	25.35	1.5	16,820	0.01%
2022/05/11	0.1	26.20	0	0.00	26.15	0.1	16,470	0.00%
2022/05/10	19	25.99	0	0.00	26.20	19	16,400	0.12%
2022/05/09	21	26.61	7	26.55	26.40	14	16,183	0.09%
2022/05/06	4	27.25	0	0.00	27.40	4	16,155	0.02%
2022/05/04	3	28.10	0	0.00	28.05	3	16,251	0.02%
2022/05/03	51	28.17	0	0.00	28.15	51	16,504	0.31%
2022/04/25	8	28.36	0	0.00	28.30	8	16,854	0.05%
2022/04/22	2.1	28.25	0	0.00	28.85	2.1	16,762	0.01%
2022/04/20	1	28.75	0	0.00	28.85	1	16,943	0.01%
2022/04/18	17.3	28.47	3	28.25	28.55	14.3	17,228	0.08%
2022/04/15	5	29.00	11	29.35	29.25	-6	17,071	-0.04%
2022/04/14	5.7	29.78	0	0.00	29.55	5.7	17,028	0.03%
2022/04/13	0	0.00	16	30.35	30.35	-16	16,772	-0.10%
2022/04/12	10.4	30.14	0	0.00	30.15	10.4	16,669	0.06%
2022/04/11	26	30.83	0	0.00	30.65	26	16,468	0.16%
2022/04/08	1	30.05	0	0.00	30.55	1	16,224	0.01%
2022/04/07	0	0.00	2	30.95	30.05	-2	16,109	-0.01%
2022/04/06	1	30.50	13	30.61	30.75	-12	15,755	-0.08%
2022/03/31	0	0.00	18	29.44	29.55	-18	15,345	-0.12%
2022/03/28	0	0.00	4	28.60	28.90	-4	14,823	-0.03%
2022/03/23	0	0.00	2	28.35	28.60	-2	14,691	-0.01%
2022/03/22	0	0.00	55.3	27.98	28.00	-55.3	14,463	-0.38%
2022/03/21	0.1	28.05	0	0.00	27.85	0.1	14,466	0.00%
2022/03/18	0	0.00	66	27.79	28.15	-66	14,472	-0.46%
2022/03/17	2	27.50	0	0.00	27.55	2	14,144	0.01%
2022/03/15	0	0.00	1	26.90	26.95	-1	14,188	-0.01%
2022/03/14	0	0.00	11	26.65	26.75	-11	14,192	-0.08%
2022/03/10	5	26.62	15	26.65	26.75	-10	14,340	-0.07%
2022/03/08	0	0.00	6.2	25.81	25.90	-6.2	14,430	-0.04%
2022/03/07	35	26.24	0.5	26.33	26.30	34.5	14,069	0.25%
2022/03/04	0	0.00	1	26.80	26.80	-1	14,198	-0.01%
2022/03/01	2	26.70	0	0.00	26.65	2	14,275	0.01%
2022/02/25	2	26.25	0	0.00	26.45	2	14,170	0.01%
2022/02/24	15.7	26.57	0	0.00	26.60	15.7	13,949	0.11%
2022/02/22	2	26.93	0	0.00	26.95	2	13,670	0.01%
2022/02/18	5	27.25	0	27.40	27.35	5	13,571	0.04%
2022/02/15	0	0.00	0.2	27.45	27.35	-0.2	13,787	0.00%
2022/02/14	3.2	27.34	0.7	27.46	27.45	2.5	13,753	0.02%
2022/02/11	0	0.00	21	27.55	27.75	-21	13,732	-0.15%
2022/02/10	0	0.00	2	27.63	27.70	-2	13,722	-0.01%
2022/02/09	2	27.55	36.8	27.63	27.75	-34.8	13,670	-0.25%
2022/02/08	4.2	27.70	7	27.30	27.70	-2.8	13,469	-0.02%
2022/02/07	10	27.13	0	0.00	27.05	10	13,086	0.08%
2022/01/25	1.1	25.96	0	0.00	26.20	1.1	12,662	0.01%
2022/01/24	9	26.16	0	0.00	26.35	9	12,396	0.07%
2022/01/21	0.1	26.45	6	26.37	26.45	-5.9	12,181	-0.05%
2022/01/20	1.1	26.81	3	26.80	26.80	-1.9	11,886	-0.02%
2022/01/18	0	0.00	2	27.00	27.05	-2	11,873	-0.02%
2022/01/17	4.2	26.99	4.1	27.00	27.00	0.1	11,754	0.00%
2022/01/14	21	27.05	11	27.09	27.20	10	11,617	0.09%
2022/01/13	0.3	27.40	2	27.30	27.40	-1.7	11,440	-0.01%
2022/01/11	1	26.45	3.2	26.78	26.95	-2.2	11,128	-0.02%
2022/01/10	0	0.00	5.3	26.21	26.30	-5.3	10,899	-0.05%
2022/01/07	7	25.93	4	25.99	25.95	3	10,787	0.03%
2022/01/04	1	25.40	0	0.00	25.40	1	10,695	0.01%
2022/01/03	1	25.35	0	0.00	25.40	1	10,619	0.01%
2021/12/30	4	25.43	2	25.45	25.45	2	10,632	0.02%
2021/12/29	0	0.00	0	25.50	25.50	0	10,678	0.00%
2021/12/28	0	0.00	52	25.10	25.35	-52	10,676	-0.49%
2021/12/24	0.1	25.05	0	0.00	25.05	0.1	10,783	0.00%
2021/12/23	0.4	25.00	0.1	25.00	25.00	0.3	10,840	0.00%
2021/12/22	5	24.95	0	0.00	24.95	5	10,954	0.05%
2021/12/21	1	24.95	6	25.00	25.00	-5	11,005	-0.05%
2021/12/20	1	24.80	0	0.00	24.80	1	10,981	0.01%
2021/12/17	0	0.00	2.6	24.94	25.10	-2.6	10,892	-0.02%
2021/12/16	1	24.90	1	24.80	24.90	0	10,834	0.00%
2021/12/15	20.4	24.65	0	0.00	24.65	20.4	11,004	0.19%
2021/12/14	2.1	24.75	0	0.00	24.70	2.1	11,158	0.02%
2021/12/13	0	0.00	6.1	25.23	25.00	-6.1	11,017	-0.06%
2021/12/10	0	0.00	5	25.10	25.10	-5	10,923	-0.05%
2021/12/09	5.1	24.85	1	25.00	25.20	4.1	10,848	0.04%
2021/12/08	0.1	24.35	0	0.00	24.70	0.1	10,563	0.00%
2021/12/07	0.1	24.25	0	0.00	24.30	0.1	10,450	0.00%
2021/12/06	1	24.00	0	0.00	24.20	1	10,444	0.01%
2021/12/03	0	0.00	13	24.07	24.05	-13	10,566	-0.12%
2021/12/02	0.2	23.82	0	0.00	23.90	0.2	10,479	0.00%
2021/12/01	0.9	23.90	0	0.00	23.85	0.9	10,470	0.01%
2021/11/29	0	0.00	51	23.45	23.55	-51	10,033	-0.51%
2021/11/26	6	23.71	0	0.00	23.55	6	9,999	0.06%
2021/11/25	0	0.00	2	23.70	23.90	-2	10,091	-0.02%
2021/11/24	0.1	23.80	0	0.00	23.70	0.1	10,200	0.00%
2021/11/23	0.5	23.70	0	0.00	23.50	0.5	10,243	0.00%
2021/11/22	1	23.55	0	0.00	23.70	1	10,223	0.01%
2021/11/19	0.2	23.90	0	0.00	23.65	0.2	10,210	0.00%
2021/11/18	0	0.00	5	23.85	23.90	-5	10,166	-0.05%
2021/11/17	0.5	23.70	0	0.00	23.65	0.5	10,067	0.00%
2021/11/16	1	23.50	0	0.00	23.45	1	10,110	0.01%
2021/11/12	0	0.00	0.5	23.40	23.45	-0.5	9,994	0.00%
2021/11/11	0	0.00	1	23.15	23.20	-1	9,983	-0.01%
2021/11/09	0.2	22.83	0	0.00	23.00	0.2	10,141	0.00%
2021/11/08	0.1	22.83	0	0.00	22.80	0.1	10,262	0.00%
2021/11/04	0	0.00	0.1	22.80	22.75	-0.1	10,985	0.00%
2021/11/02	1	22.70	1	22.80	22.80	0	11,495	0.00%
2021/11/01	1	22.65	0	0.00	22.65	1	11,721	0.01%
2021/10/29	1	22.60	2.3	22.61	22.60	-1.3	11,805	-0.01%
2021/10/28	1	22.80	0.5	22.85	22.75	0.5	11,767	0.00%
2021/10/27	2	22.80	0	0.00	22.85	2	11,948	0.02%
2021/10/22	0.2	22.50	0	0.00	22.40	0.2	12,087	0.00%
2021/10/20	0	0.00	1	22.50	22.50	-1	12,173	-0.01%
2021/10/15	1	22.20	0	0.00	22.25	1	12,371	0.01%
2021/10/14	1	22.15	0.2	22.25	22.10	0.8	12,359	0.01%
2021/10/13	2	22.05	0	0.00	22.15	2	12,433	0.02%
2021/10/08	5.2	22.05	0	0.00	22.00	5.2	12,325	0.04%
2021/10/06	50.3	21.90	0	0.00	21.95	50.3	12,350	0.41%
2021/10/05	0	0.00	8	22.00	21.95	-8	12,343	-0.06%
2021/10/04	0.2	22.05	1	21.95	22.00	-0.8	12,339	-0.01%
2021/10/01	1	21.90	0	0.00	22.00	1	12,306	0.01%
2021/09/30	0.2	22.10	0	0.00	22.10	0.2	12,129	0.00%
2021/09/29	6	21.98	0	0.00	22.05	6	12,130	0.05%
2021/09/22	4	21.70	91	21.73	21.75	-87	12,137	-0.72%
2021/09/17	0.3	22.25	3	22.20	22.00	-2.7	11,916	-0.02%
2021/09/16	0.7	22.22	1.3	22.15	22.20	-0.6	11,762	-0.01%
2021/09/14	0	0.00	5	22.17	22.20	-5	11,766	-0.04%
2021/09/13	0.1	22.05	2	22.05	22.05	-1.9	11,681	-0.02%
2021/09/09	1.2	21.97	1	21.95	21.90	0.2	11,962	0.00%
2021/09/08	0	0.00	5	22.05	22.05	-5	11,870	-0.04%
2021/09/07	1	22.35	0	0.00	22.40	1	11,765	0.01%
2021/09/06	0	0.00	1	22.30	22.35	-1	11,689	-0.01%
2021/09/03	0.7	22.15	0	0.00	22.30	0.7	11,664	0.01%
2021/09/02	0	0.00	13	22.12	22.05	-13	11,597	-0.11%
2021/09/01	2	22.20	0	0.00	22.20	2	11,558	0.02%
2021/08/31	10	22.10	5	22.05	22.35	5	11,477	0.04%
2021/08/30	10	21.98	0	0.00	22.15	10	11,226	0.09%
2021/08/27	1	21.80	2	21.78	21.85	-1	11,074	-0.01%
2021/08/26	6	21.39	4	21.35	21.40	2	10,938	0.02%
2021/08/24	2	21.35	3.3	21.41	21.45	-1.3	10,915	-0.01%
2021/08/23	1	21.15	0	0.00	21.10	1	10,937	0.01%
2021/08/19	1	20.90	0	0.00	20.95	1	11,306	0.01%
2021/08/18	11	21.03	0	0.00	21.05	11	11,210	0.10%
2021/08/17	2	21.10	1	21.05	21.10	1	11,252	0.01%
2021/08/16	1	20.95	0	0.00	21.00	1	11,210	0.01%
2021/08/12	2	21.45	0	0.00	21.35	2	11,117	0.02%
2021/08/11	10	21.41	1	21.40	21.45	9	11,095	0.08%
2021/08/10	5	22.13	0	0.00	22.15	5	10,954	0.05%
2021/08/09	5	22.10	0	0.00	22.20	5	11,002	0.05%
2021/08/06	0	0.00	1	22.25	22.30	-1	10,922	-0.01%
2021/08/05	5	22.20	6	22.33	22.35	-1	11,104	-0.01%
2021/08/03	0	0.00	8	22.13	22.15	-8	11,842	-0.07%
2021/07/27	0	0.00	5	21.90	21.95	-5	12,231	-0.04%
2021/07/26	4	21.95	0	0.00	21.90	4	12,298	0.03%
2021/07/21	1	21.60	0	0.00	21.70	1	12,227	0.01%
2021/07/20	0	0.00	0.1	21.65	21.55	-0.1	12,322	0.00%
2021/07/19	0	0.00	4.1	21.68	21.70	-4.1	12,347	-0.03%
2021/07/13	0	0.00	2	21.55	21.60	-2	12,622	-0.02%
2021/07/09	0.2	21.44	1	21.40	21.50	-0.8	12,668	-0.01%
2021/07/07	0.1	21.40	0	0.00	21.45	0.1	12,718	0.00%
2021/07/06	0.2	21.43	0	21.45	21.45	0.2	12,755	0.00%
2021/07/02	0	0.00	20	21.20	21.15	-20	12,825	-0.16%
2021/07/01	0	0.00	0.4	21.30	21.20	-0.4	12,847	0.00%
2021/06/30	1.4	21.23	0	0.00	21.25	1.4	12,925	0.01%
2021/06/29	41	21.25	0	0.00	21.25	41	12,904	0.32%
2021/06/28	0.7	21.28	0	0.00	21.35	0.7	12,999	0.01%
2021/06/25	3	21.10	0	0.00	21.25	3	13,105	0.02%
2021/06/24	10	21.15	0	0.00	21.10	10	13,172	0.08%
2021/06/23	0	0.00	1	21.05	21.05	-1	13,384	-0.01%
2021/06/22	0	0.00	0.3	21.05	21.00	-0.3	13,381	0.00%
2021/06/21	2.5	20.83	0	0.00	20.90	2.5	13,462	0.02%
2021/06/16	0	0.00	2	21.10	21.15	-2	13,464	-0.01%
2021/06/10	6	20.95	0	0.00	21.00	6	13,822	0.04%
2021/06/09	10	20.98	0	0.00	20.95	10	13,854	0.07%
2021/06/08	4	21.10	0	0.00	21.15	4	13,863	0.03%
2021/06/04	2	21.10	1.2	21.05	21.05	0.8	14,166	0.01%
2021/06/03	0	0.00	2	21.10	21.15	-2	14,367	-0.01%
2021/05/31	2	20.98	0	20.90	20.95	2	14,726	0.01%
2021/05/27	0	20.75	0.6	20.67	20.60	-0.6	14,852	0.00%
2021/05/24	1.1	20.60	0	0.00	20.65	1.1	15,233	0.01%
2021/05/21	0.1	20.65	0	0.00	20.75	0.1	15,338	0.00%
2021/05/20	0.1	20.55	0	0.00	20.45	0.1	15,368	0.00%
2021/05/19	5.3	20.65	0	0.00	20.55	5.3	15,323	0.03%
2021/05/18	0	0.00	43	20.48	20.85	-43	15,203	-0.28%
2021/05/17	2.7	20.18	0	0.00	20.10	2.7	15,215	0.02%
2021/05/13	2	20.55	0	0.00	20.40	2	14,669	0.01%
2021/05/12	58	20.46	0	0.00	20.55	58	14,279	0.41%
2021/05/11	4	21.54	40	21.53	21.35	-36	13,531	-0.27%
2021/05/10	10	21.65	15	21.66	21.75	-5	13,365	-0.04%
2021/05/06	5	21.20	0	0.00	21.20	5	13,442	0.04%
2021/05/05	3	21.10	31	21.10	21.05	-28	13,373	-0.21%
2021/05/04	1	21.25	1.6	21.16	21.15	-0.6	13,353	0.00%
2021/04/29	1	21.40	0	0.00	21.40	1	13,174	0.01%
2021/04/28	10	21.45	0	0.00	21.50	10	13,234	0.08%
2021/04/27	0	0.00	1	21.50	21.55	-1	13,554	-0.01%
2021/04/23	1	21.30	2	21.35	21.40	-1	13,510	-0.01%
2021/04/21	7	21.31	0	0.00	21.25	7	13,490	0.05%
2021/04/20	0	0.00	0.4	21.45	21.45	-0.4	13,483	0.00%
2021/04/19	0	0.00	1	21.45	21.45	-1	13,385	-0.01%
2021/04/15	5	21.05	0	0.00	21.10	5	13,406	0.04%
2021/04/14	5	21.05	0	0.00	21.00	5	13,365	0.04%
2021/04/13	7	21.01	0	0.00	21.00	7	13,396	0.05%
2021/04/09	1	20.90	1.1	20.90	20.85	-0.1	13,367	0.00%
2021/04/08	3	20.90	0	0.00	20.90	3	13,357	0.02%
2021/04/07	6	20.95	0	0.00	21.00	6	13,522	0.04%
2021/03/30	0	0.00	75	21.00	21.10	-75	13,143	-0.57%
2021/03/26	0	0.00	5	20.85	20.90	-5	12,883	-0.04%
2021/03/24	1	20.70	5	20.70	20.65	-4	12,636	-0.03%
2021/03/23	2	20.63	0	0.00	20.65	2	12,544	0.02%
2021/03/22	0.8	20.50	3	20.35	20.50	-2.2	12,598	-0.02%
2021/03/19	6	20.35	1	20.40	20.40	5	12,656	0.04%
2021/03/17	0	0.00	0	20.75	20.60	0	12,356	0.00%
2021/03/16	2.1	20.75	0	0.00	20.70	2.1	12,209	0.02%
2021/03/15	0.1	20.60	8	20.60	20.55	-7.9	12,273	-0.06%
2021/03/12	0.2	20.43	0	0.00	20.50	0.2	12,466	0.00%
2021/03/09	1.2	20.33	3	20.35	20.30	-1.8	12,368	-0.01%
2021/03/03	0	0.00	3	20.20	20.20	-3	12,485	-0.02%
2021/03/02	0	0.00	1	20.05	20.00	-1	12,297	-0.01%
2021/02/26	9	20.03	0	0.00	19.95	9	12,211	0.07%
2021/02/25	0	0.00	5.1	20.38	20.45	-5.1	11,683	-0.04%
2021/02/24	0	0.00	25	20.22	20.15	-25	11,541	-0.22%
2021/02/23	77	20.10	2	20.10	20.20	75	11,452	0.65%
2021/02/22	1	19.95	0	0.00	19.95	1	11,386	0.01%
2021/02/19	13	19.83	20	19.90	19.95	-7	11,449	-0.06%
2021/02/18	4	19.90	0	0.00	19.85	4	11,462	0.03%
2021/02/17	20	19.75	0	0.00	19.80	20	11,535	0.17%
2021/02/05	2	19.55	2	19.70	19.60	0	11,326	0.00%
2021/02/02	1	19.40	0	0.00	19.40	1	11,626	0.01%
2021/01/29	7	19.17	0	0.00	19.15	7	11,539	0.06%
2021/01/28	4	19.48	0	0.00	19.50	4	11,250	0.04%
2021/01/25	3	19.60	0	0.00	19.65	3	10,955	0.03%
2021/01/22	4	19.53	0	0.00	19.50	4	11,043	0.04%
2021/01/20	3	19.72	0	0.00	19.55	3	10,781	0.03%
2021/01/19	61	19.90	0	0.00	19.90	61	10,397	0.59%
2021/01/18	2	19.95	0	0.00	19.90	2	10,271	0.02%
2021/01/14	0	0.00	1	20.15	20.20	-1	10,013	-0.01%
2021/01/08	0	0.00	2	20.25	20.35	-2	9,706	-0.02%
2021/01/06	10	20.15	0	0.00	20.15	10	9,551	0.10%
2020/12/31	2	20.25	0	0.00	20.35	2	9,368	0.02%
2020/12/25	21	19.95	0	0.00	19.95	21	9,196	0.23%
2020/12/24	0	0.00	0.1	19.90	19.85	-0.1	9,257	0.00%
2020/12/22	2	19.90	0	0.00	19.85	2	9,467	0.02%
2020/12/15	20	19.80	0	0.00	19.85	20	10,076	0.20%
2020/12/14	0	0.00	1.1	19.90	19.90	-1.1	10,054	-0.01%
2020/12/09	2.7	19.74	1	19.80	19.75	1.7	9,888	0.02%
2020/12/08	26	19.95	0	0.00	19.90	26	9,642	0.27%
2020/12/07	3	20.15	0	0.00	20.20	3	9,381	0.03%
2020/11/25	2	20.20	3	20.30	20.25	-1	9,325	-0.01%
2020/11/23	0	0.00	20	20.35	20.35	-20	9,522	-0.21%
2020/11/18	0	0.00	1	20.45	20.60	-1	9,437	-0.01%
2020/11/16	0	0.00	1	20.35	20.45	-1	9,674	-0.01%
2020/11/11	0	0.00	4	20.30	20.45	-4	9,636	-0.04%
2020/11/10	0	0.00	10	20.10	20.15	-10	9,534	-0.10%
2020/11/05	0	0.00	0.1	19.80	19.70	-0.1	10,863	0.00%
2020/11/03	0	0.00	24.5	19.62	19.65	-24.5	11,493	-0.21%
2020/11/02	0	0.00	7	19.30	19.50	-7	11,711	-0.06%
2020/10/30	1	19.20	0	0.00	19.20	1	11,841	0.01%
2020/10/29	3.3	19.41	0	0.00	19.35	3.3	11,753	0.03%
2020/10/27	1	19.60	0	0.00	19.55	1	11,956	0.01%
2020/10/23	0	0.00	2.1	19.53	19.50	-2.1	12,380	-0.02%
2020/10/21	0	0.00	3	19.50	19.50	-3	12,709	-0.02%
2020/10/20	1	19.45	0	0.00	19.50	1	12,776	0.01%
2020/10/16	2	19.53	0	0.00	19.50	2	12,878	0.02%
2020/10/15	1	19.50	0	0.00	19.50	1	12,993	0.01%
2020/10/08	0	0.00	10	19.90	19.85	-10	13,138	-0.08%
2020/09/30	1.2	19.61	0	0.00	19.50	1.2	13,582	0.01%
2020/09/29	26	19.68	0	0.00	19.70	26	13,547	0.19%
2020/09/24	9	19.13	1	19.00	19.00	8	13,650	0.06%
2020/09/23	2	19.50	0	0.00	19.55	2	13,307	0.02%
2020/09/22	22	19.75	0	0.00	19.65	22	13,185	0.17%
2020/09/21	35	19.90	0	0.00	19.90	35	13,109	0.27%
2020/09/18	0.1	20.20	0	0.00	20.10	0.1	13,156	0.00%
2020/09/17	2	20.00	0	0.00	19.95	2	13,161	0.02%
2020/09/16	0.4	20.15	2.4	20.07	20.10	-1.9	13,176	-0.01%
2020/09/09	5	19.70	4	19.70	19.85	1	13,617	0.01%
2020/09/07	20	19.85	0	0.00	19.80	20	13,895	0.14%
2020/09/04	2	19.75	3.2	19.85	19.75	-1.2	14,112	-0.01%
2020/09/03	1	19.95	3	20.00	19.90	-2	13,987	-0.01%
2020/09/02	4	19.91	0	0.00	19.95	4	14,024	0.03%
2020/09/01	1	20.05	2	20.00	20.00	-1	14,112	-0.01%
2020/08/27	2	20.05	0	0.00	20.05	2	14,388	0.01%
2020/08/26	4	20.20	0	0.00	20.25	4	14,362	0.03%
2020/08/25	0	0.00	2	20.25	20.25	-2	14,631	-0.01%
2020/08/24	6	20.30	0	0.00	20.25	6	15,189	0.04%
2020/08/21	10	20.20	1	20.45	20.50	9	15,297	0.06%
2020/08/20	3	20.23	0	0.00	20.15	3	15,325	0.02%
2020/08/18	3	20.55	0	0.00	20.60	3	15,064	0.02%
2020/08/14	3	20.38	1	20.40	20.45	2	15,226	0.01%
2020/08/12	14	20.48	1	20.45	20.40	13	15,179	0.09%
2020/08/11	4	21.88	5	21.86	21.85	-1	14,395	-0.01%
2020/08/10	2	21.80	0	0.00	21.90	2	13,941	0.01%
2020/08/07	22	21.65	3	21.70	21.65	19	13,648	0.14%
2020/08/06	0	0.00	1	21.60	21.60	-1	13,459	-0.01%
2020/08/03	10	21.30	0	0.00	21.20	10	13,360	0.07%
2020/07/30	2	21.38	1	21.40	21.50	1	13,291	0.01%
2020/07/28	0	0.00	10	21.10	21.20	-10	13,314	-0.08%
2020/07/27	0	0.00	1	21.00	20.95	-1	13,443	-0.01%
2020/07/24	2	21.10	0	0.00	21.05	2	13,590	0.01%
2020/07/23	0.6	21.25	0	0.00	21.25	0.6	13,651	0.00%
2020/07/21	0.5	21.30	1	21.25	21.25	-0.5	13,922	0.00%
2020/07/20	31	21.20	0	0.00	21.25	31	14,074	0.22%
2020/07/15	0	0.00	2	21.15	21.20	-2	14,807	-0.01%
2020/07/14	0	0.00	2	21.20	21.10	-2	14,992	-0.01%
2020/07/13	0	0.00	1	21.20	21.20	-1	15,222	-0.01%
2020/07/10	11	21.00	0	0.00	21.10	11	15,445	0.07%
2020/07/08	1	21.15	0	0.00	21.15	1	15,732	0.01%
2020/07/03	0	0.00	10	21.00	21.00	-10	16,161	-0.06%
2020/07/01	1	20.85	0	0.00	20.85	1	16,609	0.01%
2020/06/29	1	20.70	0	0.00	20.65	1	17,040	0.01%
2020/06/23	1	20.80	0	0.00	20.80	1	17,679	0.01%
2020/06/16	1	20.95	0	0.00	20.90	1	20,543	0.00%
2020/06/12	16	20.75	0	0.00	20.75	16	22,198	0.07%
2020/06/11	15	21.02	0	0.00	20.90	15	22,958	0.07%
2020/06/10	1	21.20	7	21.19	21.25	-6	23,323	-0.03%
2020/06/09	10	21.15	2	21.20	21.25	8	24,268	0.03%
2020/06/08	11	21.18	1	21.30	21.30	10	25,003	0.04%
2020/06/05	0	0.00	10	21.25	21.25	-10	24,986	-0.04%
2020/06/04	0	0.00	10	21.20	21.25	-10	25,398	-0.04%
2020/06/03	0	0.00	35	21.13	21.10	-35	25,742	-0.14%
2020/06/02	2	20.95	3	20.95	20.95	-1	25,631	0.00%
2020/06/01	25	20.81	5	20.78	20.70	20	25,514	0.08%
2020/05/28	10	20.30	2	20.30	20.25	8	24,804	0.03%
2020/05/26	0	0.00	5	20.20	20.15	-5	25,163	-0.02%
2020/05/25	5	19.96	0	0.00	20.00	5	25,240	0.02%
2020/05/22	0	0.00	5	19.95	20.00	-5	25,300	-0.02%
2020/05/21	10	20.10	0	0.00	20.15	10	25,334	0.04%
2020/05/20	3	20.05	0	0.00	20.05	3	25,337	0.01%
2020/05/19	0	0.00	1	20.10	20.10	-1	25,416	0.00%
2020/05/18	2	19.93	88	19.98	19.95	-86	25,421	-0.34%
2020/05/15	7	19.99	0	0.00	19.95	7	25,381	0.03%
2020/05/14	1	20.00	0	0.00	20.05	1	25,302	0.00%
2020/05/12	2	19.95	0	0.00	20.00	2	25,212	0.01%
2020/05/11	2	20.18	0	0.00	20.10	2	25,234	0.01%
2020/05/08	2	19.85	0	0.00	19.85	2	25,156	0.01%
2020/05/05	2	19.80	0	0.00	19.75	2	25,265	0.01%
2020/05/04	5	19.69	0	0.00	19.65	5	25,342	0.02%
2020/04/30	10	20.10	10	20.15	20.10	0	25,228	0.00%
2020/04/29	0	0.00	2	19.98	20.00	-2	25,265	-0.01%
2020/04/28	1	19.65	4	19.75	19.80	-3	25,298	-0.01%
2020/04/27	0	0.00	3	19.50	19.50	-3	25,860	-0.01%
2020/04/24	42	19.11	0	0.00	19.00	42	25,809	0.16%
2020/04/23	21	19.05	1	19.05	19.05	20	25,658	0.08%
2020/04/22	25	18.97	1	19.05	19.10	24	25,393	0.09%
2020/04/21	6	19.25	0	0.00	19.20	6	25,221	0.02%
2020/04/17	1	19.90	55	19.85	19.90	-54	24,776	-0.22%
2020/04/16	2	19.80	0	0.00	19.85	2	24,497	0.01%
2020/04/15	0	0.00	15	19.91	20.05	-15	24,252	-0.06%
2020/04/14	0	0.00	32	19.26	19.65	-32	23,939	-0.13%
2020/04/13	0	0.00	80	19.08	19.05	-80	23,578	-0.34%
2020/04/10	0	0.00	13	19.02	19.15	-13	23,446	-0.06%
2020/04/07	12	18.41	0	0.00	18.50	12	22,712	0.05%
2020/04/06	0	0.00	3	18.12	18.30	-3	22,477	-0.01%
2020/04/01	2	18.15	0	0.00	18.10	2	22,150	0.01%
2020/03/31	102	18.25	0	0.00	18.35	102	21,918	0.47%	大買/鉅額交易
2020/03/30	1	18.20	0	0.00	18.20	1	21,535	0.00%
2020/03/27	11	18.59	25	18.59	18.40	-14	21,176	-0.07%
2020/03/26	3	18.12	0	0.00	18.15	3	20,639	0.01%
2020/03/25	14	18.18	55.5	18.18	18.15	-41.5	20,485	-0.20%
2020/03/24	1	17.50	36	17.44	17.40	-35	19,844	-0.18%
2020/03/23	49	16.51	10	16.60	16.50	39	19,386	0.20%
2020/03/20	38	17.19	11	17.36	17.40	27	18,736	0.14%
2020/03/19	27	16.16	0	0.00	16.05	27	17,913	0.15%
2020/03/18	18	17.19	1	17.20	17.10	17	16,928	0.10%
2020/03/17	10	17.41	84	17.45	17.35	-74	16,316	-0.45%
2020/03/16	9	18.44	0	0.00	18.15	9	15,366	0.06%
2020/03/13	110	18.22	10	18.35	18.95	100	14,721	0.68%	大買/
2020/03/12	21	19.82	42.4	19.60	19.60	-21.4	13,646	-0.16%
2020/03/11	1	20.20	0	0.00	20.30	1	12,814	0.01%
2020/03/10	20	20.06	101	20.10	20.30	-81	12,645	-0.64%	大賣/
2020/03/09	33	20.38	20	20.40	20.35	13	12,210	0.11%
2020/03/06	3	20.70	0	0.00	20.70	3	11,700	0.03%
2020/03/05	0	0.00	1	21.00	21.00	-1	11,523	-0.01%
2020/03/04	1	20.65	0	0.00	20.85	1	11,530	0.01%
2020/03/02	38	20.64	0	0.00	20.60	38	11,319	0.34%
2020/02/26	5	20.86	10	20.85	20.85	-5	11,439	-0.04%
2020/02/25	2	20.95	0	0.00	20.95	2	11,264	0.02%
2020/02/24	12.1	21.05	0	0.00	21.05	12.1	11,187	0.11%
2020/02/21	1	21.25	0	0.00	21.25	1	11,015	0.01%
2020/02/20	2	21.40	0	0.00	21.40	2	10,905	0.02%
2020/02/19	1	21.45	0	0.00	21.50	1	10,769	0.01%
2020/02/18	3	21.20	0	0.00	21.35	3	10,726	0.03%
2020/02/17	2	21.20	0	0.00	21.30	2	10,714	0.02%
2020/02/13	0	0.00	1	21.25	21.25	-1	10,722	-0.01%
2020/02/11	30	21.20	0	0.00	21.25	30	10,662	0.28%
2020/02/10	0	0.00	5.2	21.10	21.20	-5.2	10,596	-0.05%
2020/02/07	1	21.00	0.1	21.25	21.20	0.9	10,596	0.01%
2020/02/06	0.3	21.25	0	0.00	21.20	0.3	10,440	0.00%
2020/02/03	5	20.58	30	20.50	20.70	-25	10,148	-0.25%
2020/01/31	3	20.83	36	20.72	20.80	-33	9,884	-0.33%
2020/01/30	16.5	20.75	26	20.73	20.60	-9.5	9,584	-0.10%
2020/01/20	0	0.00	1	21.30	21.50	-1	8,879	-0.01%
2020/01/17	1	21.20	0	0.00	21.25	1	8,729	0.01%
2020/01/15	0	0.00	1	21.10	21.15	-1	8,744	-0.01%
2020/01/13	0	0.00	0.1	21.00	21.00	-0.1	8,573	0.00%
2020/01/10	0.3	20.90	0	0.00	20.85	0.3	8,710	0.00%
2020/01/09	3	20.70	0	0.00	20.75	3	8,699	0.03%
2020/01/08	20.6	20.67	26.8	20.65	20.65	-6.2	8,700	-0.07%
2020/01/07	14	20.71	0	0.00	20.75	14	8,605	0.16%
2020/01/06	1	20.80	355	20.85	20.75	-354	8,650	-4.09%	大賣/鉅額交易
2020/01/03	7	20.80	0	0.00	20.90	7	8,645	0.08%
2019/12/31	13	20.76	0	0.00	20.75	13	8,612	0.15%
2019/12/30	11	20.82	0	0.00	20.80	11	8,606	0.13%
2019/12/27	2	20.90	0	0.00	20.90	2	8,621	0.02%
2019/12/26	1	20.90	0	0.00	20.95	1	8,622	0.01%
2019/12/24	4	20.90	1.5	20.90	20.85	2.5	8,737	0.03%
2019/12/20	4	20.88	2	20.95	20.80	2	8,830	0.02%
2019/12/19	1	20.90	0	0.00	20.85	1	8,682	0.01%
2019/12/18	23	20.75	0	0.00	21.00	23	8,649	0.27%
2019/12/13	5	20.75	0	0.00	20.75	5	8,560	0.06%
2019/12/12	5	20.81	0.1	20.80	20.75	4.9	8,327	0.06%
2019/12/09	0	0.00	1	20.75	20.80	-1	8,394	-0.01%
2019/12/06	1	20.70	0	0.00	20.65	1	8,455	0.01%
2019/12/05	3	20.68	0	0.00	20.65	3	8,435	0.04%
2019/12/03	0.3	20.80	0	0.00	20.75	0.3	8,379	0.00%
2019/11/29	5	20.78	0	0.00	20.75	5	8,407	0.06%
2019/11/28	1	20.90	0	0.00	20.90	1	8,359	0.01%
2019/11/26	19	20.76	0	0.00	20.95	19	8,534	0.22%
2019/11/25	1	20.80	0	0.00	20.75	1	7,826	0.01%
2019/11/22	12	20.75	0	0.00	20.75	12	8,023	0.15%
2019/11/21	341	20.75	0	0.00	20.75	341	8,069	4.23%	大買/鉅額交易
2019/11/14	2	20.75	0	0.00	20.70	2	8,101	0.02%
2019/11/13	2	20.90	0	0.00	20.85	2	8,288	0.02%
2019/11/11	11	20.85	0	0.00	21.00	11	8,892	0.12%
2019/11/08	2	21.05	0	0.00	21.10	2	9,138	0.02%
2019/11/07	1	21.05	0	0.00	21.05	1	9,413	0.01%
2019/11/01	3.3	20.98	0	0.00	20.95	3.3	9,851	0.03%
2019/10/31	1	20.95	0	0.00	20.95	1	10,080	0.01%
2019/10/30	3	20.75	0.1	20.90	20.90	2.9	10,144	0.03%
2019/10/28	0	0.00	1	20.75	20.80	-1	10,315	-0.01%
2019/10/25	2	20.65	0	0.00	20.75	2	10,366	0.02%
2019/10/24	1	20.60	0	0.00	20.70	1	10,412	0.01%
2019/10/23	1	20.50	0	0.00	20.55	1	10,453	0.01%
2019/10/22	0	0.00	1	20.65	20.70	-1	10,481	-0.01%
2019/10/18	2.3	20.48	0	0.00	20.65	2.3	10,505	0.02%
2019/10/17	1	20.55	0	0.00	20.50	1	10,301	0.01%
2019/10/09	6	20.35	0	0.00	20.30	6	10,267	0.06%
2019/10/08	1	20.45	0	0.00	20.40	1	10,224	0.01%
2019/10/04	3	20.40	0	0.00	20.45	3	10,251	0.03%
2019/10/03	1	20.45	0	0.00	20.40	1	10,249	0.01%
2019/09/27	2	20.55	0	0.00	20.50	2	10,090	0.02%
2019/09/26	1	20.55	0	0.00	20.50	1	10,110	0.01%
2019/09/20	4	20.75	0	0.00	20.80	4	10,251	0.04%
2019/09/19	1	20.75	0	0.00	20.80	1	10,047	0.01%
2019/09/18	2.7	20.78	0	0.00	20.85	2.7	10,038	0.03%
2019/09/16	0	0.00	6	20.60	20.60	-6	10,112	-0.06%
2019/09/12	3	20.57	0	0.00	20.55	3	10,108	0.03%
2019/09/10	0.6	20.70	0	0.00	20.60	0.6	10,265	0.01%
2019/09/06	4	20.28	0	0.00	20.40	4	10,298	0.04%
2019/09/05	1	20.20	0	0.00	20.30	1	10,346	0.01%
2019/08/30	2	19.80	0	0.00	20.00	2	10,809	0.02%
2019/08/29	2	19.55	2.1	19.60	19.70	-0.1	10,772	0.00%
2019/08/26	2	19.55	5	19.60	19.55	-3	10,765	-0.03%
2019/08/23	2	19.65	0	0.00	19.75	2	10,769	0.02%
2019/08/22	1	19.65	0	0.00	19.75	1	10,779	0.01%
2019/08/21	2	19.75	0	0.00	19.65	2	11,271	0.02%
2019/08/19	1	19.90	0	0.00	19.85	1	11,255	0.01%
2019/08/16	2	19.45	0	0.00	19.85	2	11,231	0.02%
2019/08/15	1	19.55	19.6	19.55	19.55	-18.6	11,054	-0.17%
2019/08/14	117	19.72	1	19.75	19.70	116	11,117	1.04%	大買/鉅額交易
2019/08/13	1	20.70	0	0.00	20.70	1	10,754	0.01%
2019/08/12	0	0.00	54	20.80	20.85	-54	10,530	-0.51%
2019/08/05	0	0.00	2	20.60	20.65	-2	10,272	-0.02%
2019/08/02	12.2	20.59	0	0.00	20.65	12.2	10,245	0.12%
2019/08/01	24	20.85	0	20.95	20.85	24	10,182	0.24%
2019/07/31	1	21.05	0	0.00	21.00	1	10,046	0.01%
2019/07/30	0	0.00	2	21.20	21.10	-2	9,937	-0.02%
2019/07/29	1	21.10	0	0.00	21.10	1	10,021	0.01%
2019/07/25	0	0.00	2	21.15	21.20	-2	10,162	-0.02%
2019/07/18	0	0.00	1	20.95	21.00	-1	10,415	-0.01%
2019/07/16	0	0.00	1	20.85	20.80	-1	10,643	-0.01%
2019/07/08	1	20.75	0	0.00	20.80	1	11,213	0.01%
2019/07/03	0	0.00	6	20.55	20.65	-6	11,336	-0.05%
2019/07/02	0.3	20.70	0	0.00	20.65	0.3	11,359	0.00%
2019/06/24	3	20.80	0	0.00	20.85	3	11,452	0.03%
2019/06/19	0	0.00	1	20.85	20.90	-1	11,262	-0.01%
2019/06/18	1	20.55	0	0.00	20.65	1	11,078	0.01%
2019/06/14	0	0.00	1	20.45	20.45	-1	11,204	-0.01%
2019/06/12	4.6	20.16	1	20.25	20.25	3.6	11,283	0.03%
2019/06/10	1	20.80	0	0.00	20.80	1	11,040	0.01%
2019/06/06	12	20.70	0	0.00	20.70	12	10,950	0.11%
2019/06/05	0.1	20.55	0.3	20.55	20.55	-0.3	10,820	0.00%
2019/06/03	5	20.38	0.1	20.45	20.40	4.9	10,647	0.05%
2019/05/27	0	0.00	3	20.15	20.20	-3	10,256	-0.03%
2019/05/23	4	19.95	0	0.00	19.95	4	10,299	0.04%
2019/05/21	1	19.85	1	20.15	20.15	0	10,356	0.00%
2019/05/17	3	19.70	0	0.00	19.65	3	10,021	0.03%
2019/05/16	3	19.80	0	0.00	19.70	3	9,990	0.03%
2019/05/15	3.1	19.90	0	0.00	19.90	3.1	9,923	0.03%
2019/05/13	6	19.95	0	0.00	19.95	6	9,965	0.06%
2019/05/09	3	20.00	0	0.00	19.95	3	9,957	0.03%
2019/05/08	3	20.10	0	0.00	20.25	3	9,835	0.03%
2019/05/06	6	20.23	0	0.00	20.20	6	9,774	0.06%
2019/05/03	3	20.45	0	0.00	20.45	3	9,644	0.03%
2019/04/29	0	0.00	7	20.30	20.50	-7	9,581	-0.07%
2019/04/25	2	20.35	0	0.00	20.35	2	9,586	0.02%
2019/04/24	0	0.00	0	20.45	20.50	0	9,579	0.00%
2019/04/23	0	0.00	4	20.20	20.30	-4	9,578	-0.04%
2019/04/18	2	19.85	0	0.00	19.85	2	9,388	0.02%
2019/04/12	2	19.40	0	0.00	19.40	2	9,380	0.02%
2019/04/08	0	0.00	5	19.45	19.45	-5	9,461	-0.05%
2019/04/03	5	19.40	0	0.00	19.45	5	9,410	0.05%
2019/04/01	0	0.00	5	19.50	19.45	-5	9,386	-0.05%
2019/03/29	0	0.00	22.8	19.49	19.50	-22.8	9,259	-0.25%
2019/03/26	1	19.45	0	0.00	19.40	1	9,363	0.01%
2019/03/22	2	19.40	10	19.45	19.45	-8	9,443	-0.08%
2019/03/19	10	19.25	80	19.30	19.25	-70	9,172	-0.76%
2019/03/12	1	19.00	0	0.00	19.05	1	9,003	0.01%
2019/03/07	1	18.95	0	0.00	18.90	1	9,243	0.01%
2019/03/06	1	18.90	1	18.95	19.00	0	9,260	0.00%
2019/03/05	1	18.90	0	0.00	18.95	1	9,267	0.01%
2019/03/04	1	18.95	0	0.00	18.95	1	9,286	0.01%
2019/02/27	0	0.00	5	19.10	19.10	-5	9,160	-0.05%
2019/02/25	0	0.00	10	18.90	18.95	-10	8,920	-0.11%
2019/02/20	12	18.80	0.6	18.80	18.80	11.4	8,809	0.13%
2019/02/19	0	0.00	10	18.70	18.70	-10	8,705	-0.11%
2019/02/15	2	18.55	0	0.00	18.55	2	8,647	0.02%
2019/02/12	1	18.60	0.2	18.70	18.65	0.8	8,374	0.01%
2019/01/30	73	18.50	0	0.00	18.50	73	8,268	0.88%
2019/01/29	20	18.50	0	0.00	18.50	20	8,143	0.25%
2019/01/25	5	18.50	2	18.50	18.55	3	8,067	0.04%
2019/01/23	31	18.40	0	0.00	18.45	31	8,091	0.38%
2019/01/15	0	0.00	15	18.25	18.25	-15	8,259	-0.18%
2019/01/14	1	18.05	0	0.00	18.10	1	8,090	0.01%
2019/01/08	0	0.00	75	17.75	17.80	-75	7,861	-0.95%
2019/01/07	12	17.75	1	17.75	17.70	11	8,033	0.14%
2019/01/04	1	17.50	0	0.00	17.65	1	8,202	0.01%
2018/12/28	81	17.61	0	0.00	17.65	81	8,911	0.91%
2018/12/25	15	17.48	0	0.00	17.45	15	9,110	0.16%
2018/12/21	10	17.60	0	0.00	17.60	10	9,242	0.11%
2018/12/20	3	17.62	1	17.60	17.65	2	9,265	0.02%
2018/12/19	1	17.45	0	0.00	17.70	1	9,304	0.01%
2018/12/18	2	17.68	0	0.00	17.55	2	9,217	0.02%
2018/12/17	0	0.00	6	17.80	17.80	-6	9,352	-0.06%
2018/12/13	0	0.00	0.2	17.85	17.80	-0.2	9,343	0.00%
2018/12/11	1	17.65	0	0.00	17.80	1	9,355	0.01%
2018/12/10	28	17.75	0	0.00	17.70	28	9,422	0.30%
2018/12/07	1	17.80	0	0.00	17.90	1	9,465	0.01%
2018/12/06	0	0.00	28	17.85	17.85	-28	9,516	-0.29%
2018/12/05	1	17.90	0	0.00	17.85	1	9,408	0.01%
2018/11/30	2	17.78	0	0.00	17.90	2	9,543	0.02%
2018/11/29	1	17.90	0	0.00	17.80	1	9,462	0.01%
2018/11/28	10	17.75	0	0.00	17.85	10	9,457	0.11%
2018/11/27	1	17.70	0	0.00	17.85	1	9,427	0.01%
2018/11/21	1	17.80	0	0.00	17.85	1	9,557	0.01%
2018/11/16	0.3	17.90	78	17.90	17.90	-77.8	9,685	-0.80%
2018/11/15	1	17.75	0	0.00	17.85	1	9,802	0.01%
2018/11/14	2	17.65	1	17.65	17.85	1	10,461	0.01%
2018/11/13	1	17.40	0	0.00	17.60	1	11,085	0.01%
2018/11/12	0	0.00	0.1	17.85	17.75	-0.1	11,303	0.00%
2018/11/08	0	0.00	19	17.90	18.00	-19	11,682	-0.16%
2018/11/07	0	0.00	11	17.71	17.85	-11	11,759	-0.09%
2018/11/06	0.1	17.65	0	0.00	17.60	0.1	11,895	0.00%
2018/10/31	0	0.00	4	17.35	17.40	-4	12,264	-0.03%
2018/10/30	2	17.15	1	17.20	17.25	1	12,247	0.01%
2018/10/29	2	17.08	1	17.05	17.10	1	12,231	0.01%
2018/10/26	15	17.05	0	0.00	17.10	15	12,348	0.12%
2018/10/25	5	17.04	0	0.00	17.10	5	12,348	0.04%
2018/10/24	2	17.13	0	0.00	17.30	2	12,417	0.02%
2018/10/23	1	17.35	0	0.00	17.30	1	12,455	0.01%
2018/10/19	1	17.40	0	0.00	17.45	1	12,631	0.01%
2018/10/16	6	17.39	0	0.00	17.45	6	12,671	0.05%
2018/10/15	2	17.50	20	17.50	17.40	-18	12,580	-0.14%
2018/10/12	23	17.53	2	17.60	17.65	21	12,390	0.17%
2018/10/11	1	17.55	51	17.68	17.50	-50	12,301	-0.41%
2018/10/08	1	18.10	0	0.00	18.05	1	11,671	0.01%
2018/10/05	11	18.10	1	18.10	18.15	10	11,634	0.09%
2018/10/04	21	18.25	0	0.00	18.25	21	11,540	0.18%
2018/10/02	10	18.50	0	0.00	18.45	10	11,434	0.09%
2018/10/01	2	18.60	1	18.60	18.65	1	11,405	0.01%
2018/09/27	75.1	18.50	0	0.00	18.60	75.1	11,461	0.66%
2018/09/26	32	18.50	0.2	18.60	18.40	31.8	11,365	0.28%
2018/09/25	0	0.00	2	18.45	18.60	-2	11,394	-0.02%
2018/09/21	0	0.00	0	18.60	18.60	0	11,413	0.00%
2018/09/19	1	18.15	0	0.00	18.20	1	11,432	0.01%
2018/09/17	2	18.10	0	0.00	18.10	2	11,550	0.02%
2018/09/07	0	0.00	2	18.05	18.10	-2	12,444	-0.02%
2018/09/06	0.3	18.10	0	0.00	18.10	0.3	12,489	0.00%
2018/09/05	1	18.10	0	0.00	18.00	1	12,409	0.01%
2018/09/04	1	18.10	0	0.00	18.20	1	12,399	0.01%
2018/09/03	30	18.10	73	18.20	18.10	-43	12,478	-0.34%
2018/08/31	1	18.15	0	0.00	18.25	1	12,548	0.01%
2018/08/30	22	18.05	0.9	18.15	18.05	21.1	12,570	0.17%
2018/08/27	0	0.00	1	18.00	18.00	-1	12,960	-0.01%
2018/08/22	0	0.00	5	18.25	18.20	-5	14,231	-0.04%
2018/08/21	3	17.97	0	0.00	18.15	3	14,218	0.02%
2018/08/20	6	18.88	13	18.75	18.90	-7	13,818	-0.05%
2018/08/17	3	18.70	0	0.00	18.70	3	13,338	0.02%
2018/08/16	0	0.00	80	18.70	18.70	-80	13,181	-0.61%
2018/08/15	10	18.75	2	18.70	18.70	8	13,047	0.06%
2018/08/14	6	18.75	2	18.85	18.80	4	12,978	0.03%
2018/08/13	6	18.80	2	18.88	18.80	4	12,889	0.03%
2018/08/10	15	19.00	1	19.00	18.95	14	12,762	0.11%
2018/08/09	21	18.90	0	0.00	18.90	21	12,755	0.16%
2018/08/08	20	18.85	0	0.00	18.90	20	12,761	0.16%
2018/08/07	13	18.82	0	0.00	18.70	13	12,891	0.10%
2018/08/06	0	0.00	2	18.80	18.80	-2	12,814	-0.02%
2018/08/03	5.3	18.65	0	0.00	18.70	5.3	12,776	0.04%
2018/08/02	2	18.58	0	0.00	18.60	2	12,775	0.02%
2018/08/01	0	0.00	0.8	18.70	18.70	-0.8	12,639	-0.01%
2018/07/31	1	18.60	5	18.65	18.70	-4	12,524	-0.03%
2018/07/30	3	18.50	0	0.00	18.55	3	12,369	0.02%
2018/07/25	0	0.00	1	18.20	18.15	-1	12,365	-0.01%
2018/07/24	2	18.05	0	0.00	18.10	2	12,394	0.02%
2018/07/23	4	18.05	0	0.00	18.05	4	12,465	0.03%
2018/07/18	0	0.00	5	18.00	18.10	-5	12,565	-0.04%
2018/07/16	10	17.85	10	17.90	17.90	0	12,492	0.00%
2018/07/13	0	0.00	100	17.85	17.85	-100	12,543	-0.80%
2018/07/12	0	0.00	10	17.70	17.80	-10	12,587	-0.08%
2018/07/09	0.3	17.70	0	0.00	17.65	0.3	12,781	0.00%
2018/07/06	10	17.55	0	0.00	17.60	10	12,816	0.08%
2018/07/05	0.8	17.65	0	0.00	17.60	0.8	12,834	0.01%
2018/07/03	1	17.65	0	0.00	17.60	1	12,974	0.01%
2018/07/02	102	17.72	0	0.00	17.65	102	12,905	0.79%	大買/鉅額交易
2018/06/25	0	0.00	10	17.70	17.75	-10	12,443	-0.08%
2018/06/22	8	17.65	1	17.70	17.75	7	12,418	0.06%
2018/06/19	10	17.70	0	0.00	17.65	10	12,209	0.08%
2018/06/15	20	17.83	0	0.00	17.80	20	11,946	0.17%
2018/06/14	1	17.95	0	0.00	17.90	1	11,582	0.01%
2018/06/11	6	18.10	1	18.10	18.10	5	11,623	0.04%
2018/06/08	0	0.00	2	18.15	18.20	-2	11,562	-0.02%
2018/06/05	3	17.97	50	17.95	18.05	-47	11,367	-0.41%
2018/06/04	16	17.92	0	0.00	17.95	16	11,201	0.14%
2018/06/01	0.3	17.85	2	17.70	17.85	-1.7	11,070	-0.02%
2018/05/31	29	17.85	0	0.00	17.65	29	10,831	0.27%
2018/05/30	1	17.80	0	0.00	17.80	1	10,138	0.01%
2018/05/28	7	18.00	0	0.00	18.00	7	9,812	0.07%
2018/05/22	50	17.66	0	17.70	17.70	50	9,653	0.52%
2018/05/18	18	17.56	0.2	17.60	17.60	17.8	9,787	0.18%
2018/05/17	35	17.54	0	0.00	17.50	35	9,957	0.35%
2018/05/15	65	17.48	0	0.00	17.45	65	10,512	0.62%
2018/05/11	10	17.30	0	0.00	17.35	10	11,012	0.09%
2018/05/10	10	17.30	0	0.00	17.25	10	10,933	0.09%
2018/05/07	10	17.30	0	0.00	17.25	10	10,959	0.09%
2018/05/04	1.3	17.26	0	0.00	17.25	1.3	10,948	0.01%
2018/04/27	1	17.15	0	0.00	17.25	1	10,629	0.01%
2018/04/17	6	17.08	0	0.00	17.10	6	10,784	0.06%
2018/04/16	8	17.15	0	0.00	17.15	8	10,754	0.07%
2018/04/12	1	17.30	0	0.00	17.25	1	11,101	0.01%
2018/04/09	0	0.00	1.1	17.21	17.20	-1.1	11,011	-0.01%
2018/04/02	1	17.20	0	0.00	17.20	1	10,927	0.01%
2018/03/31	1	17.20	2	17.20	17.20	-1	10,959	-0.01%
2018/03/30	0.4	17.20	0	0.00	17.20	0.4	10,965	0.00%
2018/03/28	2	17.20	0	0.00	17.25	2	10,863	0.02%
2018/03/27	0	0.00	1	17.25	17.25	-1	10,897	-0.01%
2018/03/26	0	0.00	1	17.15	17.20	-1	10,813	-0.01%
2018/03/23	3	17.00	0	0.00	17.05	3	10,734	0.03%
2018/03/19	3	17.15	0	0.00	17.20	3	10,924	0.03%
2018/03/16	2	17.15	0	0.00	17.20	2	10,934	0.02%
2018/03/14	9	17.15	0	0.00	17.15	9	10,670	0.08%
2018/03/12	2	17.05	0	0.00	17.15	2	10,692	0.02%
2018/03/06	0	0.00	0.6	16.90	16.85	-0.6	10,992	-0.01%
2018/03/05	1	16.70	2	16.80	16.70	-1	11,345	-0.01%
2018/03/01	0.9	17.00	0	0.00	16.90	0.9	11,226	0.01%
2018/02/26	1	17.10	0	0.00	17.05	1	11,005	0.01%
2018/02/08	7	16.46	0	0.00	16.50	7	10,777	0.06%
2018/02/07	13	16.73	0	0.00	16.60	13	10,524	0.12%
2018/02/06	14.4	16.76	0	0.00	16.50	14.4	10,135	0.14%
2018/01/30	0.2	17.15	0	0.00	17.15	0.2	9,536	0.00%
2018/01/24	5	17.25	2	17.25	17.25	3	9,306	0.03%
2018/01/22	0	0.00	50	17.30	17.35	-50	9,168	-0.55%
2018/01/18	0	0.00	2.2	17.40	17.40	-2.2	9,171	-0.02%
2018/01/17	6	17.30	0	0.00	17.35	6	9,179	0.07%
2018/01/10	0	0.00	0.2	17.30	17.35	-0.2	9,239	0.00%
2018/01/09	0	0.00	2	17.35	17.35	-2	9,234	-0.02%
2018/01/08	0	0.00	53.2	17.30	17.30	-53.2	9,209	-0.58%
2018/01/05	0	0.00	0.1	16.85	16.90	-0.1	9,020	0.00%
2018/01/02	0	0.00	1	16.65	16.65	-1	9,245	-0.01%