第一金 (2892)-台新-左楠券商分點個股進出

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

第一金

(2892)

可現股當沖

股價
27.65
漲跌
▲0.05
漲幅
+0.18%
成交量
12,611張
產業
上市金融類股
2237人加入追蹤

立即追蹤
本地時間:14:30

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

第一金 (2892)籌碼相關－台新-左楠券商分點個股進出

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

台新-左楠券商分點個股進出
台新-左楠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
2024/11/22	6.3	27.58	4	27.67	27.65	2.2	17,750	0.01%
2024/11/21	10	27.38	2.4	27.64	27.60	7.6	17,667	0.04%
2024/11/20	0	0.00	1.1	27.80	27.60	-1.1	17,502	-0.01%
2024/11/19	1	27.90	76	27.79	27.95	-75	17,178	-0.44%
2024/11/18	0	0.00	7.4	27.55	27.65	-7.4	16,318	-0.05%
2024/11/15	6	27.30	278.7	27.21	27.30	-272.7	15,690	-1.74%	大賣/鉅額交易
2024/11/14	89.1	26.33	0	0.00	26.20	89.1	15,041	0.59%
2024/11/13	6.4	26.44	5	26.60	26.60	1.4	14,887	0.01%
2024/11/12	13.5	26.54	0	0.00	26.50	13.5	14,595	0.09%
2024/11/11	1.3	26.76	3	26.75	26.75	-1.7	14,234	-0.01%
2024/11/08	4	26.83	0	0.00	26.80	4	14,328	0.03%
2024/11/07	6.9	26.85	5.3	26.95	26.80	1.6	14,622	0.01%
2024/11/06	2	26.93	1	26.95	26.90	1	15,006	0.01%
2024/11/05	0	0.00	5	27.05	27.10	-5	15,478	-0.03%
2024/11/01	3	26.80	0	0.00	27.00	3	16,582	0.02%
2024/10/29	4.6	26.98	0	0.00	27.10	4.6	16,598	0.03%
2024/10/28	1.3	27.15	0	0.00	27.35	1.3	16,654	0.01%
2024/10/25	0.6	27.24	5.6	27.21	27.35	-5	16,774	-0.03%
2024/10/24	7.2	27.07	0	0.00	27.25	7.2	17,001	0.04%
2024/10/23	205.2	27.17	1	27.30	27.15	204.2	17,176	1.19%	大買/鉅額交易
2024/10/22	2	27.23	0.5	27.40	27.50	1.5	17,223	0.01%
2024/10/21	2	27.40	2	27.45	27.25	0	17,241	0.00%
2024/10/18	0.4	27.45	271.8	27.31	27.60	-271.4	17,317	-1.57%	大賣/鉅額交易
2024/10/17	2	27.05	0	0.00	27.15	2	17,415	0.01%
2024/10/16	20	27.09	1.6	27.09	27.05	18.4	17,461	0.11%
2024/10/15	2.2	27.05	1.6	27.08	27.35	0.6	17,420	0.00%
2024/10/14	2.7	26.99	15.1	26.93	26.90	-12.3	17,329	-0.07%
2024/10/11	0.1	26.99	5	26.95	26.85	-4.9	17,427	-0.03%
2024/10/09	56	26.90	3.1	26.89	26.80	52.9	17,567	0.30%
2024/10/08	104.3	26.85	1.3	26.93	26.95	103	17,498	0.59%	大買/鉅額交易
2024/10/07	22.3	27.06	5.4	27.06	27.05	17	17,399	0.10%
2024/10/04	106	27.05	40	27.13	27.20	66	17,263	0.38%	大買/
2024/10/01	5	27.29	0.3	27.30	27.25	4.6	17,047	0.03%
2024/09/30	1.5	27.48	0	0.00	27.40	1.5	17,127	0.01%
2024/09/27	0	0.00	1	27.75	27.80	-1	17,158	-0.01%
2024/09/26	1.1	27.70	2.5	27.79	27.80	-1.4	17,137	-0.01%
2024/09/25	3.5	27.58	0	27.60	27.70	3.5	17,052	0.02%
2024/09/24	1.6	27.39	0.2	27.55	27.55	1.4	17,032	0.01%
2024/09/23	10.1	27.32	0.7	27.36	27.35	9.4	17,044	0.06%
2024/09/20	1.6	27.34	3.6	27.34	27.30	-2	17,054	-0.01%
2024/09/19	1.7	27.19	12	27.30	27.20	-10.3	16,754	-0.06%
2024/09/18	7.4	27.22	1.3	27.23	27.15	6	16,790	0.04%
2024/09/16	1	27.20	0	27.30	27.35	1	17,042	0.01%
2024/09/12	0	0.00	1.8	27.27	27.40	-1.8	17,232	-0.01%
2024/09/11	11	27.19	1	27.25	27.00	10	17,138	0.06%
2024/09/10	0	0.00	3	27.25	27.30	-3	17,075	-0.02%
2024/09/09	201.3	26.68	200.5	27.00	26.95	0.8	16,874	0.00%	大買/大賣/
2024/09/06	100	26.70	100	26.80	27.05	0	16,808	0.00%
2024/09/05	0.3	26.95	203	26.90	26.85	-202.7	16,817	-1.21%	大賣/鉅額交易
2024/09/04	485.6	26.60	295	26.74	26.70	190.6	16,875	1.13%	大買/大賣/鉅額交易
2024/09/03	0.9	27.15	0	0.00	26.95	0.9	16,686	0.01%
2024/09/02	5.5	27.29	0	0.00	27.20	5.5	16,748	0.03%
2024/08/30	6.7	27.13	0.2	27.20	27.25	6.5	16,856	0.04%
2024/08/29	1.8	27.14	0	0.00	27.05	1.8	16,741	0.01%
2024/08/28	9.7	27.15	0.2	27.32	27.20	9.5	16,786	0.06%
2024/08/27	5.9	27.14	0	0.00	27.15	5.9	17,616	0.03%
2024/08/26	1.6	27.43	3	27.38	27.45	-1.4	17,847	-0.01%
2024/08/23	1	27.15	0	0.00	27.10	1	18,180	0.01%
2024/08/22	2.3	27.16	2	27.13	27.25	0.3	18,239	0.00%
2024/08/21	0	0.00	201.6	27.10	27.20	-201.6	18,507	-1.09%	大賣/鉅額交易
2024/08/20	0	0.00	2	26.95	27.15	-2	18,753	-0.01%
2024/08/19	1	26.95	0	0.00	26.85	1	19,222	0.01%
2024/08/16	200	26.90	202	27.05	26.85	-2	19,506	-0.01%	大買/大賣/
2024/08/15	6.5	26.80	1	27.15	26.55	5.5	19,929	0.03%
2024/08/14	201.2	26.95	207.5	27.10	27.00	-6.3	20,630	-0.03%	大買/大賣/
2024/08/13	26.5	26.84	0	0.00	26.80	26.5	21,049	0.13%
2024/08/12	211.2	27.00	201	27.15	27.00	10.2	21,062	0.05%	大買/大賣/
2024/08/09	407.8	26.97	206	27.14	26.85	201.8	21,000	0.96%	大買/大賣/鉅額交易
2024/08/08	125.2	26.47	122	26.57	26.40	3.2	20,644	0.02%	大買/大賣/
2024/08/07	17.6	28.26	11	28.45	28.25	6.6	20,144	0.03%
2024/08/06	317.6	28.01	406.5	28.19	28.20	-88.9	19,803	-0.45%	大買/大賣/
2024/08/05	473.2	28.15	365	28.26	28.05	108.2	19,387	0.56%	大買/大賣/鉅額交易
2024/08/02	7	29.14	0	0.00	29.10	7	18,926	0.04%
2024/08/01	5	29.36	4.6	29.40	29.45	0.4	18,749	0.00%
2024/07/31	10.1	29.35	1	29.45	29.35	9.1	18,893	0.05%
2024/07/30	106.1	29.11	100	29.20	29.35	6.1	18,731	0.03%	大買/
2024/07/29	6	29.36	2	29.50	29.50	4	18,681	0.02%
2024/07/26	210.1	29.10	204	29.20	29.30	6.1	18,481	0.03%	大買/大賣/
2024/07/23	5	29.12	202	29.30	29.30	-197	18,502	-1.06%	大賣/鉅額交易
2024/07/22	201.1	28.90	1.1	28.90	29.00	200	18,451	1.08%	大買/鉅額交易
2024/07/19	204	29.05	202.2	29.15	29.15	1.8	18,409	0.01%	大買/大賣/
2024/07/18	0	0.00	221.5	29.20	29.40	-221.5	18,229	-1.22%	大賣/鉅額交易
2024/07/17	1	28.95	2.4	28.95	29.00	-1.4	17,927	-0.01%
2024/07/15	0	0.00	6	28.95	29.00	-6	18,134	-0.03%
2024/07/12	201.4	28.78	201	28.87	28.90	0.4	18,097	0.00%	大買/大賣/
2024/07/11	112	28.80	100	28.90	28.85	12	18,034	0.07%	大買/
2024/07/10	107	28.70	100	28.80	28.75	7	18,260	0.04%	大買/
2024/07/09	4	28.63	18.1	28.69	28.65	-14.1	18,170	-0.08%
2024/07/08	0	0.00	20	28.65	28.65	-20	18,107	-0.11%
2024/07/05	0.3	28.57	30	28.60	28.60	-29.8	18,089	-0.16%
2024/07/04	100	28.50	3.2	28.53	28.60	96.8	18,172	0.53%
2024/07/03	1	28.35	8.1	28.30	28.45	-7.1	18,068	-0.04%
2024/07/02	1	27.90	1	27.95	28.00	0	17,911	0.00%
2024/07/01	2.1	28.05	0	28.10	28.00	2.1	18,108	0.01%
2024/06/28	100	27.95	109	28.09	28.10	-9	18,137	-0.05%	大賣/
2024/06/27	101	27.85	0	0.00	28.00	101	18,052	0.56%	大買/鉅額交易
2024/06/26	0	0.00	2	28.10	28.00	-2	18,086	-0.01%
2024/06/25	0.1	28.20	2	28.25	28.20	-1.9	18,086	-0.01%
2024/06/24	100	27.95	100	28.10	28.15	0	18,037	0.00%
2024/06/21	2.1	28.00	0	0.00	28.00	2.1	17,998	0.01%
2024/06/20	1	28.10	1	28.10	28.10	0	17,764	0.00%
2024/06/19	0	0.00	111	28.12	28.10	-111	17,778	-0.62%	大賣/鉅額交易
2024/06/18	2	27.98	1	28.10	28.10	1	17,832	0.01%
2024/06/17	0.1	28.02	0	0.00	27.95	0.1	17,950	0.00%
2024/06/14	0	0.00	2	27.88	27.95	-2	17,971	-0.01%
2024/06/13	0	0.00	1	27.90	27.80	-1	18,027	-0.01%
2024/06/12	42	27.75	40	27.80	27.70	2	18,487	0.01%
2024/06/11	33	27.85	30	27.95	27.80	3	18,774	0.02%
2024/06/07	101	27.66	186	27.75	27.80	-85	18,801	-0.45%	大買/大賣/
2024/06/06	6	27.48	0.1	27.60	27.50	5.9	18,763	0.03%
2024/06/05	95	27.41	0	0.00	27.45	95	18,680	0.51%
2024/06/04	0	0.00	54.1	27.42	27.45	-54.1	18,695	-0.29%
2024/06/03	3.3	27.50	3	27.58	27.55	0.3	18,652	0.00%
2024/05/31	1.1	27.60	5	27.58	27.50	-4	18,618	-0.02%
2024/05/30	19.9	27.39	0	0.00	27.30	19.9	17,908	0.11%
2024/05/29	48.1	27.82	14.4	27.82	27.60	33.7	17,838	0.19%
2024/05/28	24	28.15	22	28.23	28.05	2	17,463	0.01%
2024/05/27	20	28.05	20	28.25	28.30	0	17,715	0.00%
2024/05/24	109.1	28.30	26.1	28.30	28.20	83	17,476	0.47%	大買/
2024/05/23	41.1	28.15	42	28.27	28.95	-1	17,302	-0.01%
2024/05/22	3	28.30	0.2	28.30	28.50	2.9	16,734	0.02%
2024/05/21	41.1	28.45	45	28.54	28.35	-4	16,388	-0.02%
2024/05/20	3	28.80	14.1	28.63	28.90	-11.1	15,840	-0.07%
2024/05/17	1.1	27.65	206	27.90	28.05	-205	14,951	-1.37%	大賣/鉅額交易
2024/05/16	0	0.00	7	27.79	27.75	-7	14,519	-0.05%
2024/05/15	50	27.55	1	27.80	27.60	49	14,407	0.34%
2024/05/14	11.1	27.43	3	27.45	27.40	8.1	14,495	0.06%
2024/05/13	105.1	27.75	1	28.00	27.80	104.1	14,403	0.72%	大買/鉅額交易
2024/05/10	100	27.85	2.7	27.83	27.90	97.3	14,308	0.68%
2024/05/09	12.2	27.78	0	0.00	27.75	12.2	14,213	0.09%
2024/05/08	102.1	27.75	209.4	27.85	28.00	-107.3	14,187	-0.76%	大買/大賣/鉅額交易
2024/05/07	100.8	27.75	101.4	27.85	27.80	-0.6	14,080	0.00%	大賣/
2024/05/06	204	27.80	129.2	27.94	27.90	74.8	14,004	0.53%	大買/大賣/
2024/05/03	0.4	27.50	2.1	27.52	27.40	-1.7	13,683	-0.01%
2024/05/02	7	27.42	2	27.50	27.35	5	13,648	0.04%
2024/04/30	3.1	27.50	0	27.35	27.35	3.1	13,538	0.02%
2024/04/29	0	0.00	49.9	27.22	27.50	-49.9	13,486	-0.37%
2024/04/26	4	26.93	0	0.00	26.95	4	13,225	0.03%
2024/04/25	65.2	26.93	2	27.05	26.90	63.2	13,260	0.48%
2024/04/23	8	27.04	0	0.00	27.15	8	13,552	0.06%
2024/04/22	0.2	27.05	2	27.10	27.10	-1.8	13,709	-0.01%
2024/04/19	28.7	26.67	0.1	26.70	26.65	28.5	13,683	0.21%
2024/04/18	41	26.90	40	27.00	26.90	1	13,366	0.01%
2024/04/17	42.4	26.80	40	26.95	26.90	2.4	13,304	0.02%
2024/04/16	26.1	26.83	3.1	26.87	26.75	23	13,255	0.17%
2024/04/15	1	27.20	0	0.00	27.20	1	12,912	0.01%
2024/04/12	1.3	27.26	0	0.00	27.35	1.3	12,922	0.01%
2024/04/11	1	27.45	1	27.50	27.45	0	12,870	0.00%
2024/04/10	1.1	27.51	3.1	27.60	27.50	-2	12,862	-0.02%
2024/04/09	0	0.00	4	27.49	27.55	-4	12,897	-0.03%
2024/04/08	0	0.00	4	27.43	27.45	-4	12,933	-0.03%
2024/04/03	24.2	27.36	0	0.00	27.15	24.2	12,931	0.19%
2024/04/02	11.8	27.65	0.7	27.65	27.75	11.1	12,738	0.09%
2024/04/01	0	0.00	1	27.75	27.75	-1	12,763	-0.01%
2024/03/29	0	0.00	7.2	27.72	27.70	-7.2	12,727	-0.06%
2024/03/28	2.3	27.65	0	0.00	27.60	2.3	12,575	0.02%
2024/03/26	2.1	27.65	0	0.00	27.80	2.1	12,502	0.02%
2024/03/25	3	27.50	10	27.60	27.70	-7	12,610	-0.06%
2024/03/22	0.1	27.50	0	0.00	27.60	0.1	12,632	0.00%
2024/03/21	0	0.00	6	27.46	27.55	-6	12,499	-0.05%
2024/03/20	35.1	27.23	1	27.30	27.20	34.1	12,578	0.27%
2024/03/19	1	27.40	1	27.40	27.35	0	12,480	0.00%
2024/03/18	2	27.40	4	27.48	27.45	-2	12,439	-0.02%
2024/03/15	1	27.45	0	0.00	27.60	1	12,363	0.01%
2024/03/14	4	27.60	13.1	27.57	27.65	-9.1	11,837	-0.08%
2024/03/13	4	27.18	80	27.25	27.25	-76	11,503	-0.66%
2024/03/12	1.1	27.05	3	27.05	27.05	-1.9	11,330	-0.02%
2024/03/11	0	0.00	1.4	27.10	27.05	-1.4	11,319	-0.01%
2024/03/08	2	27.10	21	27.16	27.10	-19	11,310	-0.17%
2024/03/07	0.1	27.05	5.4	27.02	27.00	-5.3	11,333	-0.05%
2024/03/05	43.3	26.90	0	0.00	26.90	43.3	11,789	0.37%
2024/03/04	45	26.89	42	27.00	26.95	3	11,792	0.03%
2024/03/01	0.1	27.10	0	0.00	27.05	0.1	11,812	0.00%
2024/02/29	2	27.10	0.4	27.15	27.10	1.6	11,947	0.01%
2024/02/27	10	26.95	2	27.00	26.90	8	11,741	0.07%
2024/02/26	39.3	27.02	1	26.90	26.90	38.3	11,702	0.33%
2024/02/23	31	27.20	3	27.25	27.15	28	11,600	0.24%
2024/02/22	7	27.19	0	27.20	27.25	7	11,877	0.06%
2024/02/21	1	27.23	0	0.00	27.20	1	11,862	0.01%
2024/02/20	10	27.27	2	27.35	27.40	8	11,915	0.07%
2024/02/19	0	0.00	5	27.15	27.20	-5	12,068	-0.04%
2024/02/16	0.2	26.93	20	26.80	26.85	-19.8	12,124	-0.16%
2024/02/15	72.2	26.77	85.8	26.92	26.75	-13.6	12,089	-0.11%
2024/02/05	20.3	26.75	10	26.90	26.80	10.3	11,901	0.09%
2024/02/02	0	0.00	1	26.90	27.00	-1	11,830	-0.01%
2024/02/01	0	0.00	6	26.90	26.90	-6	11,822	-0.05%
2024/01/31	10	26.55	0	0.00	26.60	10	11,711	0.09%
2024/01/30	17	26.60	0.4	26.85	26.50	16.6	11,655	0.14%
2024/01/29	0.2	26.80	10	26.80	26.80	-9.8	11,718	-0.08%
2024/01/26	0.1	26.85	16	26.87	26.85	-15.9	11,764	-0.14%
2024/01/25	1	26.65	0	0.00	26.65	1	11,726	0.01%
2024/01/24	0.1	26.60	0	0.00	26.60	0.1	11,714	0.00%
2024/01/23	20.1	26.51	0	0.00	26.50	20.1	11,731	0.17%
2024/01/22	1	26.45	0	0.00	26.40	1	11,756	0.01%
2024/01/19	3	26.30	0	0.00	26.45	3	11,730	0.03%
2024/01/18	6.2	26.21	0	26.40	26.20	6.2	11,764	0.05%
2024/01/17	58.1	26.29	0	0.00	26.10	58.1	11,754	0.49%
2024/01/16	20.3	26.53	0	0.00	26.50	20.3	11,459	0.18%
2024/01/15	4	26.89	3	27.00	26.80	1	11,258	0.01%
2024/01/12	6.5	26.91	32	26.90	26.90	-25.5	11,395	-0.22%
2024/01/11	1	27.15	0	0.00	27.05	1	11,438	0.01%
2024/01/10	0	0.00	2.1	27.06	26.90	-2.1	11,439	-0.02%
2024/01/09	0	27.20	0	0.00	27.05	0	11,468	0.00%
2024/01/08	3	27.27	14	27.26	27.25	-11	11,481	-0.10%
2024/01/04	1	26.95	41.3	26.95	27.00	-40.3	11,549	-0.35%
2024/01/03	14	26.97	0.1	27.10	27.00	13.9	11,752	0.12%
2024/01/02	6.1	27.25	9.2	27.32	27.25	-3.1	11,700	-0.03%
2023/12/29	0.1	27.33	0	0.00	27.40	0.1	11,710	0.00%
2023/12/28	0.3	27.22	2.1	27.35	27.45	-1.8	11,986	-0.02%
2023/12/27	3.8	27.09	11	27.15	27.20	-7.2	11,954	-0.06%
2023/12/25	12.6	26.76	0.1	26.85	26.85	12.5	11,980	0.10%
2023/12/22	3	26.75	10	26.80	26.75	-7	12,098	-0.06%
2023/12/21	12.1	26.76	5	26.75	26.80	7.1	12,206	0.06%
2023/12/20	18.3	27.11	2	26.90	26.90	16.3	12,190	0.13%
2023/12/19	0	27.30	0	0.00	27.20	0	12,031	0.00%
2023/12/15	2.1	27.43	2	27.55	27.35	0.1	12,182	0.00%
2023/12/14	4	27.38	6	27.58	27.60	-2	11,961	-0.02%
2023/12/13	1.2	27.32	10	27.35	27.40	-8.8	11,858	-0.07%
2023/12/12	2.6	27.46	1.4	27.50	27.50	1.2	12,137	0.01%
2023/12/11	1	27.45	0.6	27.60	27.55	0.4	12,210	0.00%
2023/12/08	0	0.00	0.1	27.55	27.60	-0.1	12,224	0.00%
2023/12/07	0.1	27.54	0	0.00	27.45	0.1	12,328	0.00%
2023/12/06	0	0.00	1	27.65	27.60	-1	12,344	-0.01%
2023/12/05	3.2	27.30	20.4	27.30	27.35	-17.3	12,239	-0.14%
2023/12/04	4	27.33	0	27.40	27.35	4	12,220	0.03%
2023/12/01	3	27.38	10	27.35	27.35	-7	12,174	-0.06%
2023/11/30	0.1	27.63	4.3	27.70	27.70	-4.2	12,014	-0.03%
2023/11/29	1	27.80	1.9	27.63	27.50	-0.9	11,585	-0.01%
2023/11/28	0	27.80	2.2	27.79	27.60	-2.1	11,458	-0.02%
2023/11/27	3	27.48	1.4	27.73	27.45	1.6	11,698	0.01%
2023/11/24	0	0.00	2	27.68	27.65	-2	11,623	-0.02%
2023/11/22	0	27.70	8	27.80	27.70	-8	11,480	-0.07%
2023/11/21	0.1	27.45	6	27.82	27.85	-5.9	11,594	-0.05%
2023/11/20	1.1	27.31	0	0.00	27.45	1.1	11,446	0.01%
2023/11/17	0	0.00	1.5	27.53	27.55	-1.5	11,503	-0.01%
2023/11/16	0	0.00	3	27.35	27.50	-3	11,395	-0.03%
2023/11/15	0.1	27.05	34.1	27.10	27.15	-34	11,271	-0.30%
2023/11/14	3.1	26.91	2	26.90	26.95	1.1	11,277	0.01%
2023/11/10	0.7	26.80	0	0.00	26.85	0.7	11,695	0.01%
2023/11/09	0	0.00	1.1	26.89	26.80	-1.1	11,906	-0.01%
2023/11/08	0	0.00	12.4	26.81	26.85	-12.4	12,160	-0.10%
2023/11/07	0	26.80	0	0.00	26.85	0	12,848	0.00%
2023/11/06	0.2	26.75	4.6	26.89	26.90	-4.5	13,334	-0.03%
2023/11/03	0	0.00	1.1	26.51	26.70	-1.1	13,520	-0.01%
2023/11/02	0	0.00	5	26.45	26.35	-5	13,641	-0.04%
2023/11/01	0	0.00	80.1	26.20	26.15	-80.1	13,861	-0.58%
2023/10/31	11.1	25.91	10	25.95	25.90	1	14,169	0.01%
2023/10/30	8.3	25.96	0	0.00	25.90	8.3	14,466	0.06%
2023/10/27	6	25.97	1.5	26.02	26.00	4.5	14,522	0.03%
2023/10/26	48	25.85	0	0.00	25.85	48	14,678	0.33%
2023/10/25	12	26.01	1	26.10	25.95	11	14,611	0.08%
2023/10/24	26	26.00	0	0.00	26.00	26	14,735	0.18%
2023/10/23	44.1	26.05	0	0.00	26.00	44.1	14,869	0.30%
2023/10/20	60.4	26.05	30	26.15	26.20	30.4	14,880	0.20%
2023/10/19	4.1	26.45	0	0.00	26.40	4.1	14,692	0.03%
2023/10/18	2.7	26.62	0.1	26.70	26.70	2.6	14,710	0.02%
2023/10/17	48	26.56	40	26.70	26.65	8	14,709	0.05%
2023/10/16	3.1	26.62	1.1	26.66	26.75	2	14,736	0.01%
2023/10/13	70.1	26.67	71	26.79	26.70	-0.9	14,838	-0.01%
2023/10/12	0	0.00	1	26.95	27.00	-1	14,904	-0.01%
2023/10/11	0	0.00	2	26.75	26.85	-2	14,925	-0.01%
2023/10/06	0.8	26.59	100	26.55	26.55	-99.3	14,759	-0.67%
2023/10/05	2.1	26.15	1	26.25	26.20	1.1	14,787	0.01%
2023/10/04	59.4	26.12	0	0.00	26.00	59.4	14,770	0.40%
2023/10/03	5.9	26.46	0	0.00	26.40	5.9	14,554	0.04%
2023/10/02	54	26.55	0	0.00	26.55	54	14,675	0.37%
2023/09/28	3.1	26.55	0.1	26.55	26.55	3	14,899	0.02%
2023/09/27	7.1	26.50	1	26.50	26.50	6.1	14,900	0.04%
2023/09/26	5.2	26.57	0	0.00	26.55	5.2	14,850	0.03%
2023/09/25	8	26.81	61	26.85	26.90	-53	14,744	-0.36%
2023/09/22	3.5	26.62	0.3	26.70	26.65	3.2	14,802	0.02%
2023/09/21	68	26.63	0	0.00	26.55	68	14,822	0.46%
2023/09/20	34.5	26.91	31.3	27.00	27.00	3.2	14,912	0.02%
2023/09/19	16	27.04	0.1	27.10	27.10	15.9	14,854	0.11%
2023/09/18	1	26.95	40	27.00	27.00	-39	14,960	-0.26%
2023/09/15	52.8	26.82	0	0.00	26.90	52.8	15,054	0.35%
2023/09/14	2	27.00	2.9	26.80	27.10	-0.9	14,807	-0.01%
2023/09/13	3.2	26.70	60.6	26.70	26.75	-57.4	14,706	-0.39%
2023/09/12	10	26.70	0.4	26.65	26.75	9.6	14,916	0.06%
2023/09/11	0.2	26.70	9	26.58	26.60	-8.8	14,954	-0.06%
2023/09/08	1	26.55	2	26.55	26.55	-1	14,958	-0.01%
2023/09/07	0	0.00	2	26.50	26.45	-2	15,063	-0.01%
2023/09/06	3.2	26.43	0	0.00	26.40	3.2	15,125	0.02%
2023/09/05	1	26.60	0.1	26.70	26.60	0.9	15,065	0.01%
2023/09/04	1	26.55	0	0.00	26.60	1	15,105	0.01%
2023/09/01	0.1	26.60	0	0.00	26.45	0.1	15,193	0.00%
2023/08/31	85	26.48	1	26.40	26.30	84	15,220	0.55%
2023/08/30	2	26.70	61	26.75	26.70	-59	14,856	-0.40%
2023/08/29	60	26.53	0	0.00	26.70	60	14,995	0.40%
2023/08/28	60	26.35	73	26.61	26.55	-13	15,349	-0.08%
2023/08/25	6	26.45	0	0.00	26.25	6	16,008	0.04%
2023/08/24	1	26.45	61	26.50	26.45	-60	16,016	-0.37%
2023/08/23	0	0.00	0.1	26.40	26.30	-0.1	15,980	0.00%
2023/08/22	20.2	26.20	3	26.20	26.25	17.2	15,982	0.11%
2023/08/21	98.1	26.28	15	26.25	26.25	83.1	16,085	0.52%
2023/08/18	4.3	26.30	3	26.27	26.20	1.3	16,093	0.01%
2023/08/17	74.5	25.91	61	26.10	26.10	13.5	16,002	0.08%
2023/08/16	39.5	26.07	42	26.21	26.10	-2.5	15,857	-0.02%
2023/08/15	13.2	26.61	6	26.80	26.50	7.2	15,730	0.05%
2023/08/14	9.4	26.82	2.1	26.95	26.85	7.3	15,664	0.05%
2023/08/11	31.3	27.54	3	27.47	27.20	28.3	15,622	0.18%
2023/08/10	4	29.19	15	29.11	29.25	-11	14,981	-0.07%
2023/08/09	1	29.00	12	29.01	29.15	-11	14,518	-0.08%
2023/08/08	4	28.95	0	0.00	28.85	4	14,259	0.03%
2023/08/07	0	0.00	7	28.96	28.95	-7	14,089	-0.05%
2023/08/04	3	28.83	0.2	28.90	28.75	2.8	13,884	0.02%
2023/08/02	18.3	28.97	0.2	28.95	28.90	18.1	13,674	0.13%
2023/08/01	11.3	29.12	5	29.12	29.25	6.3	13,459	0.05%
2023/07/31	7.5	29.00	21	29.13	29.05	-13.5	13,406	-0.10%
2023/07/28	1	28.80	0	0.00	28.80	1	13,397	0.01%
2023/07/27	5.8	28.72	0.4	28.75	28.70	5.3	13,514	0.04%
2023/07/26	0	0.00	1	28.70	28.70	-1	13,506	-0.01%
2023/07/25	0.5	28.20	40	28.24	28.35	-39.5	13,371	-0.30%
2023/07/24	0.5	28.20	52	28.10	28.05	-51.5	13,347	-0.39%
2023/07/21	1.5	28.23	0	0.00	28.20	1.5	13,466	0.01%
2023/07/20	1	28.30	2	28.28	28.30	-1	13,569	-0.01%
2023/07/19	4.1	28.20	2	28.30	28.15	2.1	13,525	0.02%
2023/07/18	0.2	28.25	0.2	28.30	28.30	0	13,445	0.00%
2023/07/17	0	0.00	4	28.29	28.25	-4	13,284	-0.03%
2023/07/14	0	0.00	14	28.04	28.15	-14	13,188	-0.11%
2023/07/13	0	0.00	3	27.93	27.90	-3	13,078	-0.02%
2023/07/12	0	27.75	8	27.88	27.90	-8	13,048	-0.06%
2023/07/10	1.1	27.25	0	0.00	27.30	1.1	12,990	0.01%
2023/07/07	1.1	27.25	0	27.20	27.20	1	12,914	0.01%
2023/07/06	7	27.46	0	0.00	27.40	7	12,789	0.05%
2023/07/04	3	27.70	0	0.00	27.80	3	12,439	0.02%
2023/07/03	2.1	27.80	0.2	27.70	27.70	1.9	12,482	0.02%
2023/06/30	12.5	27.60	0	0.00	27.65	12.5	12,546	0.10%
2023/06/29	1	27.60	0	0.00	27.70	1	12,489	0.01%
2023/06/27	0.1	27.75	7	27.89	27.70	-6.9	12,251	-0.06%
2023/06/26	0	27.80	0	0.00	27.75	0	12,265	0.00%
2023/06/21	2.3	27.77	1	27.95	27.90	1.3	12,181	0.01%
2023/06/20	1	27.80	0	0.00	27.80	1	12,192	0.01%
2023/06/19	3.1	27.63	0	0.00	27.80	3.1	12,148	0.03%
2023/06/16	4.1	27.64	0	0.00	27.60	4.1	12,157	0.03%
2023/06/15	18.8	27.71	1	27.65	27.70	17.8	12,060	0.15%
2023/06/14	6.6	27.91	1	27.95	27.85	5.6	12,098	0.05%
2023/06/13	2.1	27.93	0	0.00	27.90	2.1	12,293	0.02%
2023/06/12	4.1	27.94	0	0.00	27.90	4.1	12,397	0.03%
2023/06/09	1.4	27.99	0	0.00	27.95	1.4	12,589	0.01%
2023/06/08	0	0.00	2	27.95	27.95	-2	12,812	-0.02%
2023/06/07	0.2	27.88	6	27.82	27.90	-5.8	12,920	-0.05%
2023/06/06	0	0.00	0	27.90	27.75	0	12,970	0.00%
2023/06/05	10.1	27.90	0	0.00	27.75	10.1	12,977	0.08%
2023/06/02	5	27.63	0	0.00	27.60	5	12,869	0.04%
2023/06/01	13.2	27.66	0.2	27.85	27.65	13	12,829	0.10%
2023/05/31	6	27.94	3	28.10	28.10	3	12,634	0.02%
2023/05/30	21	28.00	0	0.00	28.10	21	12,213	0.17%
2023/05/26	3	27.63	6	27.83	27.75	-3	13,131	-0.02%
2023/05/25	2.5	27.79	0	0.00	27.75	2.5	13,228	0.02%
2023/05/24	5.1	27.80	2	27.90	28.00	3.1	13,321	0.02%
2023/05/23	10	28.00	4	28.05	28.15	6	13,239	0.05%
2023/05/22	0	28.05	2	28.05	28.00	-2	13,275	-0.01%
2023/05/19	2.1	28.00	13	28.07	28.10	-10.9	13,337	-0.08%
2023/05/18	0.2	27.90	6	27.96	28.05	-5.8	13,359	-0.04%
2023/05/17	2	27.88	2	27.63	27.90	0	13,333	0.00%
2023/05/16	0	0.00	14	27.54	27.55	-14	13,251	-0.11%
2023/05/15	0	0.00	22	27.40	27.40	-22	13,290	-0.17%
2023/05/12	0.2	27.31	4.8	27.28	27.25	-4.6	13,371	-0.03%
2023/05/11	0	0.00	3	27.50	27.50	-3	13,383	-0.02%
2023/05/10	0	27.50	0	0.00	27.50	0	13,390	0.00%
2023/05/09	0.1	27.45	1.2	27.49	27.55	-1.1	13,446	-0.01%
2023/05/08	2	27.40	2.3	27.29	27.40	-0.3	13,541	0.00%
2023/05/05	0	0.00	0.5	27.08	27.10	-0.5	13,588	0.00%
2023/05/04	1	26.90	0	0.00	27.05	1	13,797	0.01%
2023/05/03	3	26.92	0	0.00	26.95	3	13,896	0.02%
2023/05/02	0	0.00	2.3	27.18	27.20	-2.3	14,475	-0.02%
2023/04/27	0.1	26.93	0.4	26.95	27.00	-0.3	15,111	0.00%
2023/04/26	10	27.00	2	27.03	27.05	8	15,197	0.05%
2023/04/25	1.1	26.99	1	27.00	26.90	0.1	15,143	0.00%
2023/04/24	0	26.85	1	26.95	26.95	-1	15,189	-0.01%
2023/04/21	0	0.00	2	26.88	26.90	-2	15,471	-0.01%
2023/04/20	1	26.80	0.1	26.80	26.80	0.9	15,606	0.01%
2023/04/19	0	0.00	4	26.89	26.85	-4	15,900	-0.03%
2023/04/18	0.2	26.75	7.3	26.80	26.90	-7.1	15,936	-0.04%
2023/04/17	0	26.80	0	0.00	26.75	0	16,033	0.00%
2023/04/14	0	26.70	3	26.80	26.85	-3	16,040	-0.02%
2023/04/13	1	26.70	8	26.69	26.75	-7	16,146	-0.04%
2023/04/12	0	0.00	5	26.66	26.70	-5	16,240	-0.03%
2023/04/11	1.5	26.62	3	26.63	26.65	-1.5	16,365	-0.01%
2023/04/10	0.7	26.65	1	26.55	26.55	-0.3	16,346	0.00%
2023/04/07	9	26.53	0	0.00	26.50	9	16,357	0.06%
2023/04/06	0	0.00	2	26.58	26.60	-2	16,385	-0.01%
2023/03/30	0	0.00	1.1	26.45	26.40	-1.1	16,244	-0.01%
2023/03/29	1	26.35	0	0.00	26.45	1	16,253	0.01%
2023/03/28	0	0.00	0.2	26.35	26.25	-0.2	16,262	0.00%
2023/03/27	0	0.00	1	26.35	26.35	-1	16,325	-0.01%
2023/03/24	1	26.25	0	0.00	26.35	1	16,501	0.01%
2023/03/23	0	0.00	4.1	26.31	26.40	-4.1	16,490	-0.02%
2023/03/22	0	0.00	4.2	26.15	26.20	-4.2	16,504	-0.03%
2023/03/20	3.8	25.59	0	0.00	25.65	3.8	16,642	0.02%
2023/03/17	12.2	25.79	4	25.90	25.80	8.2	16,569	0.05%
2023/03/16	10	25.70	3	25.80	25.80	7	16,434	0.04%
2023/03/15	7.2	26.06	2.1	26.08	25.90	5.2	16,402	0.03%
2023/03/14	9	26.00	3	26.07	26.00	6	16,502	0.04%
2023/03/13	6.2	26.21	12	26.20	26.25	-5.8	16,301	-0.04%
2023/03/10	8.4	26.40	0	0.00	26.35	8.4	16,140	0.05%
2023/03/09	5.3	26.60	0	0.00	26.65	5.3	16,124	0.03%
2023/03/08	1.2	26.73	6	26.70	26.75	-4.8	16,685	-0.03%
2023/03/07	6	26.70	7	26.65	26.70	-1	16,765	-0.01%
2023/03/06	5.1	26.45	6.4	26.50	26.45	-1.3	16,949	-0.01%
2023/03/03	1	26.30	1	26.30	26.35	0	16,939	0.00%
2023/03/02	25	26.37	0	0.00	26.30	25	16,937	0.15%
2023/03/01	12.1	26.52	0	0.00	26.60	12.1	16,798	0.07%
2023/02/24	0	26.90	0	0.00	26.80	0	16,412	0.00%
2023/02/23	0.1	26.95	11	27.04	27.05	-10.9	15,735	-0.07%
2023/02/22	3	26.62	17	26.88	26.95	-14	15,670	-0.09%
2023/02/21	0	26.75	2	26.75	26.70	-2	15,499	-0.01%
2023/02/20	0	0.00	5	26.77	26.75	-5	15,648	-0.03%
2023/02/17	3.1	26.40	5	26.62	26.50	-1.9	15,627	-0.01%
2023/02/16	0	0.00	11	26.63	26.55	-11	15,691	-0.07%
2023/02/15	2.8	26.49	12	26.43	26.45	-9.3	15,819	-0.06%
2023/02/14	0	0.00	2	26.68	26.70	-2	15,762	-0.01%
2023/02/13	10	26.25	0	0.00	26.60	10	15,693	0.06%
2023/02/10	1	26.10	33.3	26.25	26.35	-32.3	15,634	-0.21%
2023/02/09	4	26.10	0	0.00	26.15	4	15,601	0.03%
2023/02/08	2.4	26.12	0	0.00	26.10	2.4	15,647	0.02%
2023/02/07	12.1	26.10	0	26.20	26.10	12.1	15,721	0.08%
2023/02/06	13.7	26.06	1	26.15	26.05	12.7	15,680	0.08%
2023/02/03	3	26.10	0	0.00	26.20	3	15,560	0.02%
2023/02/02	18.2	26.14	1	26.15	26.15	17.2	15,462	0.11%
2023/02/01	6.3	26.13	0	0.00	26.30	6.3	15,246	0.04%
2023/01/31	33.4	26.23	0	0.00	26.10	33.4	15,176	0.22%
2023/01/30	10.4	26.54	17.6	26.71	26.90	-7.3	14,530	-0.05%
2023/01/17	0	0.00	1	26.80	26.75	-1	14,000	-0.01%
2023/01/16	1	26.75	3	26.70	26.70	-2	14,044	-0.01%
2023/01/13	2	26.43	0	0.00	26.45	2	14,017	0.01%
2023/01/12	7.2	26.38	0	0.00	26.45	7.2	14,308	0.05%
2023/01/11	6	26.66	2	26.80	26.80	4	14,215	0.03%
2023/01/10	2	27.05	0	27.09	27.10	2	14,050	0.01%
2023/01/09	0	0.00	14	26.97	27.00	-14	14,075	-0.10%
2023/01/06	0	26.45	0.1	26.55	26.50	-0.1	13,996	0.00%
2023/01/05	0.5	26.40	7.1	26.42	26.50	-6.6	14,269	-0.05%
2023/01/04	1.1	26.16	0	0.00	26.25	1.1	14,219	0.01%
2023/01/03	3	26.22	0	0.00	26.30	3	14,570	0.02%
2022/12/30	0	0.00	8.8	26.48	26.50	-8.8	14,499	-0.06%
2022/12/29	6	26.02	2	26.00	26.10	4	14,570	0.03%
2022/12/28	0	26.40	1	26.40	26.25	-1	14,600	-0.01%
2022/12/27	0	0.00	5	26.55	26.50	-5	14,844	-0.03%
2022/12/26	1	26.20	4	26.33	26.40	-3	15,067	-0.02%
2022/12/23	1.6	26.25	0	0.00	26.30	1.6	15,320	0.01%
2022/12/22	1	26.40	0	0.00	26.40	1	15,528	0.01%
2022/12/21	1	26.20	0	0.00	26.30	1	15,797	0.01%
2022/12/20	0	0.00	33	26.30	26.30	-33	15,983	-0.21%
2022/12/19	1	26.05	1	26.25	26.30	0	16,092	0.00%
2022/12/16	0	26.35	7	26.44	26.20	-7	16,053	-0.04%
2022/12/15	1.5	26.30	0	0.00	26.40	1.5	16,007	0.01%
2022/12/14	1	26.30	2.8	26.39	26.35	-1.8	16,169	-0.01%
2022/12/13	7	25.98	0	0.00	26.00	7	16,162	0.04%
2022/12/12	0	0.00	3	26.37	26.40	-3	16,068	-0.02%
2022/12/09	3	26.32	3	26.33	26.20	0	16,567	0.00%
2022/12/08	0	26.10	21	26.30	26.30	-21	16,548	-0.13%
2022/12/07	0	0.00	8	26.31	26.15	-8	16,571	-0.05%
2022/12/06	1	26.10	9	26.06	25.90	-8	16,461	-0.05%
2022/12/05	1	25.85	1	25.90	25.90	0	16,290	0.00%
2022/12/02	4	25.88	0	0.00	25.85	4	16,262	0.02%
2022/12/01	36.5	26.18	0.1	26.20	26.20	36.5	16,286	0.22%
2022/11/30	0.4	26.19	9	26.27	26.20	-8.6	16,261	-0.05%
2022/11/29	1.2	25.88	2	26.05	26.20	-0.8	15,636	0.00%
2022/11/28	1.2	25.74	1	25.90	25.85	0.2	15,494	0.00%
2022/11/25	0	0.00	2	25.80	25.90	-2	15,448	-0.01%
2022/11/24	2	25.40	1	25.35	25.60	1	15,343	0.01%
2022/11/23	32.9	25.47	1	25.50	25.45	31.9	15,251	0.21%
2022/11/22	20.1	25.30	0.2	25.40	25.30	19.9	15,217	0.13%
2022/11/21	0	25.25	2	25.30	25.35	-2	15,132	-0.01%
2022/11/18	4.1	25.20	3	25.20	25.30	1.1	15,085	0.01%
2022/11/17	0	25.50	0	0.00	25.55	0	14,982	0.00%
2022/11/16	2.1	25.55	0	0.00	25.70	2.1	15,010	0.01%
2022/11/15	2.1	25.66	0	0.00	25.90	2.1	14,833	0.01%
2022/11/14	2.5	25.83	2	25.85	25.80	0.5	14,741	0.00%
2022/11/11	0.1	25.80	6.6	25.68	25.90	-6.5	14,501	-0.05%
2022/11/10	1.1	25.11	4	25.13	25.15	-2.9	14,332	-0.02%
2022/11/09	0.1	25.25	2	25.30	25.30	-2	14,352	-0.01%
2022/11/08	0.1	25.10	0	0.00	25.10	0.1	14,290	0.00%
2022/11/07	11	24.81	1	24.95	24.95	10	14,254	0.07%
2022/11/04	0.6	24.65	0	0.00	24.95	0.6	14,308	0.00%
2022/11/03	4	24.43	0	0.00	24.55	4	14,262	0.03%
2022/11/02	5.3	24.82	0	24.85	24.75	5.3	14,218	0.04%
2022/11/01	10	24.75	2	24.80	24.90	8	14,409	0.06%
2022/10/31	1	24.75	2	24.78	24.75	-1	14,436	-0.01%
2022/10/28	1	24.55	1	24.70	24.55	0	14,652	0.00%
2022/10/27	0	24.80	1.1	25.03	24.60	-1	14,850	-0.01%
2022/10/26	1	24.80	0	0.00	24.85	1	14,932	0.01%
2022/10/25	0	24.45	3	24.40	24.75	-3	14,979	-0.02%
2022/10/24	1	24.40	3	24.42	24.50	-2	15,161	-0.01%
2022/10/21	0	0.00	8.1	23.93	24.15	-8.1	15,163	-0.05%
2022/10/20	9.1	23.38	4	23.58	23.75	5.1	15,189	0.03%
2022/10/19	3.7	23.97	66.1	23.76	23.75	-62.4	14,930	-0.42%
2022/10/18	2.1	24.00	6	24.05	24.05	-3.9	14,910	-0.03%
2022/10/17	6.2	24.00	16.3	24.00	24.00	-10.2	14,972	-0.07%
2022/10/14	0.6	24.51	0	0.00	24.45	0.6	14,912	0.00%
2022/10/13	10.7	24.41	6	24.53	24.55	4.7	14,869	0.03%
2022/10/12	0	0.00	0.6	25.03	25.15	-0.6	14,573	0.00%
2022/10/11	22.3	25.02	3.3	25.03	25.00	19	14,633	0.13%
2022/10/07	1	25.50	1	25.50	25.50	0	14,359	0.00%
2022/10/06	0	0.00	6.5	25.64	25.80	-6.5	14,317	-0.05%
2022/10/05	1.9	25.56	1	25.45	25.45	0.9	14,397	0.01%
2022/10/04	12.1	25.42	4	25.43	25.55	8.1	14,411	0.06%
2022/10/03	9.3	25.58	0	0.00	25.65	9.3	14,232	0.07%
2022/09/30	1.6	26.05	0	0.00	26.00	1.6	14,164	0.01%
2022/09/29	1	26.20	3	26.25	26.35	-2	14,154	-0.01%
2022/09/28	0.2	26.18	2	26.33	26.35	-1.8	14,075	-0.01%
2022/09/27	1	26.20	3	26.40	26.60	-2	13,907	-0.01%
2022/09/26	1.5	26.28	0	0.00	26.25	1.5	13,928	0.01%
2022/09/23	9	26.80	20.2	26.76	26.65	-11.2	14,030	-0.08%
2022/09/22	1.8	26.61	0	0.00	26.50	1.8	14,280	0.01%
2022/09/21	1	26.80	14	26.81	26.75	-13	14,397	-0.09%
2022/09/20	1.1	26.60	1.1	26.52	26.50	0	14,439	0.00%
2022/09/19	4	26.75	0	0.00	26.60	4	14,574	0.03%
2022/09/16	1.6	26.53	14	26.95	26.90	-12.4	14,830	-0.08%
2022/09/15	0.9	26.60	0.2	26.48	26.45	0.8	14,670	0.01%
2022/09/14	2.2	26.50	0	0.00	26.40	2.2	14,859	0.01%
2022/09/13	3	26.83	10	26.90	26.75	-7	15,390	-0.05%
2022/09/08	0.8	26.49	6	26.45	26.45	-5.2	16,168	-0.03%
2022/09/07	2.6	26.24	0	0.00	26.20	2.6	16,563	0.02%
2022/09/06	0	0.00	2	26.70	26.60	-2	16,710	-0.01%
2022/09/05	1	26.50	1.2	26.50	26.45	-0.2	16,861	0.00%
2022/09/02	1.3	26.20	1.5	26.25	26.15	-0.2	17,023	0.00%
2022/09/01	2.5	26.22	0	0.00	26.30	2.5	17,117	0.01%
2022/08/31	2.9	26.58	0	0.00	26.55	2.9	17,015	0.02%
2022/08/30	1.7	26.28	0	0.00	26.35	1.7	17,038	0.01%
2022/08/29	5.9	26.36	0	0.00	26.35	5.9	17,074	0.03%
2022/08/25	10.2	26.43	6.1	26.47	26.55	4.1	17,237	0.02%
2022/08/24	2.4	26.14	1	26.20	26.25	1.4	17,596	0.01%
2022/08/23	14.1	26.28	5	26.15	26.15	9	18,826	0.05%
2022/08/22	3.1	26.54	0	0.00	26.60	3.1	19,109	0.02%
2022/08/19	0	26.75	0	0.00	26.80	0	19,335	0.00%
2022/08/18	0	26.75	1	26.75	26.80	-1	19,534	-0.01%
2022/08/17	0	0.00	1.1	26.79	26.80	-1.1	19,732	-0.01%
2022/08/16	6	26.46	0	0.00	26.55	6	19,947	0.03%
2022/08/15	0.3	26.64	0	0.00	26.60	0.3	20,364	0.00%
2022/08/12	1	26.55	2	26.65	26.65	-1	20,639	0.00%
2022/08/11	2.1	26.70	9	26.73	26.80	-7	20,912	-0.03%
2022/08/10	1.1	26.30	100	26.25	26.30	-98.9	21,162	-0.47%
2022/08/08	10.2	25.46	0	0.00	25.45	10.2	21,340	0.05%
2022/08/05	1.5	25.68	0	0.00	25.65	1.5	21,289	0.01%
2022/08/04	58.1	25.50	12	25.51	25.55	46.1	21,507	0.21%
2022/08/03	7.2	26.87	2	26.90	26.95	5.2	21,404	0.02%
2022/08/02	1	26.95	6	26.88	26.95	-5	21,427	-0.02%
2022/08/01	56	26.87	2.1	27.05	27.00	53.9	21,415	0.25%
2022/07/29	1	26.80	5	27.03	27.00	-4	21,474	-0.02%
2022/07/28	1	26.70	4	26.71	26.75	-3	21,233	-0.01%
2022/07/27	0.1	26.45	0	0.00	26.35	0.1	21,094	0.00%
2022/07/26	1.5	25.90	0	0.00	25.90	1.5	20,974	0.01%
2022/07/25	0.3	25.90	2	26.05	26.00	-1.7	20,901	-0.01%
2022/07/22	1.1	25.54	0	0.00	25.75	1.1	21,003	0.00%
2022/07/21	0.2	25.20	3	25.28	25.50	-2.8	20,972	-0.01%
2022/07/20	6	25.31	1	25.40	25.00	5	21,046	0.02%
2022/07/19	0	0.00	1	25.10	25.05	-1	21,077	0.00%
2022/07/18	0.3	24.90	2	25.00	25.05	-1.7	21,225	-0.01%
2022/07/15	11	24.84	1.1	24.80	24.70	10	21,225	0.05%
2022/07/14	0	25.20	0	0.00	25.20	0	21,294	0.00%
2022/07/13	1	24.90	51	25.18	25.30	-50	21,346	-0.23%
2022/07/12	4	24.53	0	0.00	24.50	4	21,402	0.02%
2022/07/11	3	25.37	4	25.40	25.30	-1	21,405	0.00%
2022/07/08	0	25.70	0.2	25.65	25.50	-0.2	21,700	0.00%
2022/07/07	2.1	25.63	0	0.00	25.55	2.1	21,745	0.01%
2022/07/06	0.1	25.74	1	25.65	25.60	-0.9	21,680	0.00%
2022/07/05	3	25.95	0	0.00	25.95	3	21,855	0.01%
2022/07/04	0	0.00	2	25.95	25.90	-2	21,929	-0.01%
2022/07/01	1	25.71	5.2	25.80	25.80	-4.2	22,193	-0.02%
2022/06/30	0	26.20	3	26.18	26.20	-3	22,426	-0.01%
2022/06/29	0	26.40	0	0.00	26.35	0	22,269	0.00%
2022/06/28	7	26.39	1	26.70	26.45	6	22,321	0.03%
2022/06/27	3	26.48	0	0.00	26.45	3	22,337	0.01%
2022/06/24	6	26.41	0	0.00	26.40	6	22,154	0.03%
2022/06/23	1.1	26.21	1	26.35	26.25	0.1	21,934	0.00%
2022/06/22	1.1	26.26	1.1	26.26	26.30	0	21,769	0.00%
2022/06/21	1	26.40	1	26.60	26.40	0	21,655	0.00%
2022/06/20	1	25.70	0	0.00	25.80	1	21,249	0.00%
2022/06/17	20.2	25.97	0	0.00	25.85	20.2	20,924	0.10%
2022/06/16	3	26.58	2	26.78	26.40	1	20,568	0.00%
2022/06/15	0	26.45	1	26.30	26.40	-1	20,682	0.00%
2022/06/14	2	26.35	4	26.41	26.50	-2	20,708	-0.01%
2022/06/13	6.1	25.86	2	26.05	26.20	4.1	20,681	0.02%
2022/06/10	4	26.19	33	26.20	26.20	-29	20,562	-0.14%
2022/06/09	0	0.00	17.5	26.40	26.40	-17.5	20,562	-0.09%
2022/06/08	1	26.45	1	26.45	26.45	0	20,569	0.00%
2022/06/07	5	26.30	0	0.00	26.45	5	20,624	0.02%
2022/06/06	5.5	26.31	0	0.00	26.35	5.5	20,684	0.03%
2022/06/02	4	26.36	20	26.35	26.40	-16	20,909	-0.08%
2022/06/01	80.8	27.09	0	26.80	26.50	80.8	21,246	0.38%
2022/05/31	5	26.53	2	26.95	27.35	3	20,960	0.01%
2022/05/30	0	0.00	1	26.80	26.95	-1	19,744	-0.01%
2022/05/27	0	0.00	0.3	26.54	26.55	-0.3	19,459	0.00%
2022/05/26	0	26.30	0	0.00	26.25	0	19,429	0.00%
2022/05/25	3	26.30	6	26.38	26.35	-3	19,678	-0.02%
2022/05/24	1.7	26.50	20	26.55	26.50	-18.3	19,804	-0.09%
2022/05/23	2.1	26.12	1	26.25	26.25	1.1	19,567	0.01%
2022/05/20	4	26.05	3.2	26.06	26.20	0.8	19,291	0.00%
2022/05/19	5	25.68	51	25.82	25.80	-46	19,053	-0.24%
2022/05/18	51	25.56	32	25.86	26.35	19	18,812	0.10%
2022/05/17	34.2	25.55	0	0.00	25.50	34.2	18,588	0.18%
2022/05/16	1	25.30	19	25.40	25.70	-18	18,547	-0.10%
2022/05/13	2	25.65	0	0.00	25.60	2	18,389	0.01%
2022/05/12	25	25.94	61	25.65	25.50	-36	18,420	-0.20%
2022/05/11	32	26.18	1	26.25	26.35	31	18,171	0.17%
2022/05/10	2	26.08	10.9	26.06	26.35	-8.9	18,077	-0.05%
2022/05/09	13.2	26.21	17	26.17	26.10	-3.8	18,003	-0.02%
2022/05/06	5.5	26.63	30	26.90	26.85	-24.5	18,006	-0.14%
2022/05/05	20.5	27.14	0	0.00	27.10	20.5	18,118	0.11%
2022/05/04	0.8	27.50	0	0.00	27.40	0.8	18,084	0.00%
2022/05/03	20	27.50	1	27.70	27.50	19	18,343	0.10%
2022/04/29	1.3	27.63	1.1	27.70	27.80	0.2	18,470	0.00%
2022/04/28	1	27.40	0.1	27.60	27.60	0.9	18,634	0.00%
2022/04/27	1.7	27.76	15	27.65	27.65	-13.3	18,543	-0.07%
2022/04/26	0.5	28.15	30	28.00	28.00	-29.5	18,531	-0.16%
2022/04/25	2	27.60	10	27.60	27.60	-8	18,432	-0.04%
2022/04/22	30.1	27.95	1	27.90	27.95	29.1	18,353	0.16%
2022/04/21	6.5	27.74	1	28.05	27.70	5.5	18,387	0.03%
2022/04/20	2	27.83	7	27.71	28.10	-5	18,500	-0.03%
2022/04/19	3	27.87	10	27.84	27.75	-7	18,465	-0.04%
2022/04/18	3.5	27.70	17	27.74	27.80	-13.5	18,595	-0.07%
2022/04/15	2.3	28.51	1.6	28.52	28.40	0.7	18,348	0.00%
2022/04/14	9.3	28.90	11.9	28.74	28.60	-2.6	18,334	-0.01%
2022/04/13	1.3	29.51	1	29.60	29.55	0.3	18,102	0.00%
2022/04/12	1	29.60	2.2	29.54	29.60	-1.2	17,969	-0.01%
2022/04/11	2.3	29.67	13.6	29.71	29.65	-11.3	17,812	-0.06%
2022/04/08	5.3	29.34	0.5	29.37	29.50	4.7	17,646	0.03%
2022/04/07	10.4	29.37	3	29.78	29.10	7.4	17,519	0.04%
2022/04/06	1	29.50	50	29.47	29.75	-49	17,130	-0.29%
2022/04/01	1	28.45	4	28.45	28.50	-3	16,701	-0.02%
2022/03/31	4.2	28.46	35.2	28.52	28.45	-31	16,554	-0.19%
2022/03/30	0.2	27.90	4	28.00	28.00	-3.8	16,221	-0.02%
2022/03/29	2.4	27.67	11	27.70	27.65	-8.6	15,994	-0.05%
2022/03/28	2.9	27.65	0	0.00	27.80	2.9	15,957	0.02%
2022/03/25	0.2	27.60	8	27.64	27.75	-7.8	15,883	-0.05%
2022/03/24	0.3	27.45	2.6	27.55	27.60	-2.3	15,791	-0.01%
2022/03/23	12.3	27.37	5	27.46	27.50	7.3	15,821	0.05%
2022/03/22	2.6	26.93	5	27.03	27.20	-2.4	15,653	-0.02%
2022/03/21	0.9	27.07	0	0.00	27.00	0.9	15,565	0.01%
2022/03/18	4.1	26.98	7.1	27.07	27.00	-3	15,517	-0.02%
2022/03/17	3	26.50	11.1	26.56	26.55	-8.1	15,079	-0.05%
2022/03/16	0	0.00	3.9	26.20	26.30	-3.9	14,874	-0.03%
2022/03/15	40	25.75	4	25.85	25.90	36	14,711	0.24%
2022/03/14	2	25.73	32	25.78	25.95	-30	14,695	-0.20%
2022/03/11	0.1	25.70	52	25.56	25.60	-51.9	14,709	-0.35%
2022/03/10	1.5	25.42	0	0.00	25.75	1.5	14,721	0.01%
2022/03/09	6	25.15	3	25.25	25.10	3	14,629	0.02%
2022/03/08	4.6	25.14	13	25.10	25.05	-8.5	14,503	-0.06%
2022/03/07	14.2	25.36	4.2	25.26	25.50	10	14,280	0.07%
2022/03/04	10	25.86	0	0.00	26.00	10	14,549	0.07%
2022/03/03	17.4	26.16	0	26.25	26.25	17.3	14,587	0.12%
2022/03/02	3.1	26.15	5	26.24	26.25	-1.9	14,666	-0.01%
2022/03/01	3.3	25.81	1	26.05	26.10	2.3	14,606	0.02%
2022/02/25	5.6	25.64	60	25.73	25.70	-54.4	14,418	-0.38%
2022/02/24	16.1	25.87	15	25.83	25.85	1.1	13,978	0.01%
2022/02/23	25	26.18	2	26.20	26.25	23	13,716	0.17%
2022/02/22	17.6	26.04	1	26.10	26.20	16.6	13,725	0.12%
2022/02/21	16	26.24	0	0.00	26.35	16	13,701	0.12%
2022/02/18	6	26.40	2	26.45	26.35	4	13,812	0.03%
2022/02/17	0.9	26.60	22	26.59	26.60	-21.1	13,849	-0.15%
2022/02/16	1	26.35	6	26.40	26.35	-5	13,860	-0.04%
2022/02/15	3	26.35	50.1	26.30	26.20	-47.1	13,890	-0.34%
2022/02/14	7.1	26.17	7	26.21	26.40	0.1	13,880	0.00%
2022/02/11	1	26.50	2	26.60	26.55	-1	13,718	-0.01%
2022/02/10	12	26.35	1	26.40	26.60	11	13,790	0.08%
2022/02/09	1	26.45	10	26.48	26.55	-9	13,764	-0.07%
2022/02/08	2.2	26.16	38.5	26.10	26.20	-36.3	13,636	-0.27%
2022/02/07	24.4	25.39	56	25.36	25.75	-31.6	13,397	-0.24%
2022/01/26	12	25.07	2	25.10	25.15	10	13,050	0.08%
2022/01/25	15	24.82	1.1	24.95	25.10	13.9	13,017	0.11%
2022/01/24	58.3	24.95	6	24.82	25.15	52.3	12,765	0.41%
2022/01/21	27.3	25.08	4	25.20	25.20	23.3	12,770	0.18%
2022/01/20	1.1	25.25	1	25.25	25.50	0.1	12,567	0.00%
2022/01/19	2	25.30	4	25.25	25.35	-2	12,445	-0.02%
2022/01/18	0	0.00	3	25.33	25.35	-3	12,468	-0.02%
2022/01/17	14	25.31	7	25.31	25.35	7	12,371	0.06%
2022/01/14	9.3	25.54	7.1	25.51	25.50	2.2	12,245	0.02%
2022/01/13	4	25.71	5.5	25.73	25.80	-1.5	12,173	-0.01%
2022/01/12	45.1	25.53	8.2	25.52	25.55	37	11,969	0.31%
2022/01/11	2	25.00	28.1	25.40	25.45	-26.1	11,936	-0.22%
2022/01/10	5.1	24.96	0	0.00	25.10	5.1	11,772	0.04%
2022/01/07	10	24.99	6.9	25.03	25.00	3.1	11,806	0.03%
2022/01/06	3	24.67	26	24.72	24.80	-23	11,623	-0.20%
2022/01/05	6.1	24.47	7.2	24.60	24.65	-1.1	11,484	-0.01%
2022/01/03	10	24.60	5.1	24.70	24.40	4.9	11,606	0.04%
2021/12/30	0.5	24.50	0.2	24.50	24.50	0.3	11,545	0.00%
2021/12/29	14.1	24.46	3.3	24.49	24.55	10.8	11,615	0.09%
2021/12/28	4.4	24.40	3	24.30	24.35	1.4	11,614	0.01%
2021/12/27	0	0.00	5	24.21	24.25	-5	11,573	-0.04%
2021/12/24	0.6	24.20	2	24.15	24.20	-1.4	11,784	-0.01%
2021/12/23	0	0.00	9	24.15	24.15	-9	11,908	-0.08%
2021/12/22	7.3	24.05	0	0.00	24.10	7.3	12,045	0.06%
2021/12/21	0	0.00	0.2	24.10	24.10	-0.2	12,066	0.00%
2021/12/20	7	23.87	0	0.00	23.95	7	12,072	0.06%
2021/12/17	6	24.05	24	24.12	24.15	-18	12,008	-0.15%
2021/12/16	0	0.00	2	23.95	23.95	-2	11,898	-0.02%
2021/12/15	6.4	23.90	2	23.95	23.90	4.4	12,243	0.04%
2021/12/14	7	23.90	0	0.00	23.90	7	12,569	0.06%
2021/12/13	2	24.10	3.3	24.34	24.10	-1.3	12,520	-0.01%
2021/12/10	1	24.05	11	24.10	24.10	-10	12,483	-0.08%
2021/12/09	7	23.96	8	24.00	24.00	-1	12,461	-0.01%
2021/12/08	2.1	24.00	2	24.00	24.00	0.1	12,429	0.00%
2021/12/07	2	23.78	5.1	23.90	24.00	-3.1	12,364	-0.02%
2021/12/06	1	23.75	0	0.00	23.80	1	12,355	0.01%
2021/12/03	5	23.70	0	0.00	23.75	5	12,455	0.04%
2021/12/02	3	23.65	5.1	23.70	23.70	-2.1	12,452	-0.02%
2021/12/01	3.1	23.30	0	23.50	23.60	3.1	12,410	0.03%
2021/11/30	5.2	23.18	0	23.35	23.10	5.2	12,353	0.04%
2021/11/29	3	23.28	10.8	23.28	23.30	-7.7	11,718	-0.07%
2021/11/26	4.2	23.47	0	0.00	23.50	4.2	11,677	0.04%
2021/11/25	1	23.65	8	23.69	23.80	-7	11,846	-0.06%
2021/11/23	1	23.55	0	0.00	23.60	1	12,109	0.01%
2021/11/22	2.1	23.70	7	23.62	23.70	-4.9	12,531	-0.04%
2021/11/19	5	23.75	4	23.80	23.75	1	12,989	0.01%
2021/11/18	1	23.95	11	23.95	24.00	-10	13,360	-0.07%
2021/11/17	0	0.00	6.3	23.77	23.85	-6.3	13,323	-0.05%
2021/11/16	5	23.40	0	23.50	23.60	5	13,402	0.04%
2021/11/15	2	23.40	45.4	23.50	23.50	-43.4	13,513	-0.32%
2021/11/12	1	23.35	98.2	23.21	23.40	-97.2	13,464	-0.72%
2021/11/11	2	23.10	6	23.11	23.15	-4	13,651	-0.03%
2021/11/10	1	23.05	2.1	23.00	23.10	-1.1	13,777	-0.01%
2021/11/09	2	22.93	3	23.00	23.05	-1	13,822	-0.01%
2021/11/08	20	22.95	3	23.00	23.00	17	13,749	0.12%
2021/11/05	2	22.88	4	23.00	23.00	-2	13,791	-0.01%
2021/11/04	1	22.85	0	0.00	22.95	1	13,743	0.01%
2021/11/03	0	0.00	0	22.95	22.95	0	13,836	0.00%
2021/11/02	2.2	22.85	0	0.00	22.95	2.2	13,927	0.02%
2021/11/01	3.4	22.86	0	0.00	22.85	3.4	13,985	0.02%
2021/10/29	0	0.00	1	22.80	22.90	-1	13,998	-0.01%
2021/10/27	0	0.00	2	22.93	22.90	-2	13,939	-0.01%
2021/10/26	1.3	22.90	14.5	22.90	22.90	-13.3	14,081	-0.09%
2021/10/25	1.3	22.76	4.2	22.70	22.80	-3	13,961	-0.02%
2021/10/22	3.9	22.81	28	22.65	22.80	-24.1	14,068	-0.17%
2021/10/21	0	0.00	36	22.80	22.80	-36	14,115	-0.26%
2021/10/20	1.1	22.70	3	22.73	22.80	-1.9	14,108	-0.01%
2021/10/19	0	0.00	6	22.80	22.80	-6	14,230	-0.04%
2021/10/18	1.3	22.65	1	22.70	22.70	0.2	14,205	0.00%
2021/10/15	0.8	22.55	1.2	22.59	22.60	-0.4	14,220	0.00%
2021/10/14	0.9	22.55	0	0.00	22.40	0.9	14,164	0.01%
2021/10/13	4.5	22.41	0	0.00	22.45	4.5	14,276	0.03%
2021/10/12	26	22.32	0.9	22.60	22.50	25.1	14,367	0.17%
2021/10/08	0	0.00	3	22.45	22.40	-3	14,207	-0.02%
2021/10/07	0	0.00	3.6	22.52	22.55	-3.6	14,274	-0.02%
2021/10/06	5	22.31	8.6	22.35	22.40	-3.6	14,279	-0.03%
2021/10/05	2	22.35	1.1	22.36	22.35	0.9	14,240	0.01%
2021/10/04	2	22.30	6	22.39	22.45	-4	14,218	-0.03%
2021/10/01	7.4	22.34	1	22.35	22.40	6.4	14,208	0.05%
2021/09/30	1	22.40	0	0.00	22.55	1	14,047	0.01%
2021/09/29	10	22.41	0	0.00	22.55	10	13,960	0.07%
2021/09/28	2	22.55	0	0.00	22.55	2	13,853	0.01%
2021/09/27	2	22.55	0	0.00	22.60	2	13,842	0.01%
2021/09/24	1	22.50	0.1	22.65	22.60	0.9	13,838	0.01%
2021/09/23	0	0.00	15	22.40	22.50	-15	13,891	-0.11%
2021/09/22	5	22.25	6	22.28	22.25	-1	13,936	-0.01%
2021/09/17	1	22.60	18	22.70	22.50	-17	13,614	-0.12%
2021/09/16	5.7	22.68	0	0.00	22.75	5.7	13,269	0.04%
2021/09/15	2	22.58	1	22.65	22.65	1	13,272	0.01%
2021/09/14	2	22.63	5	22.70	22.70	-3	13,385	-0.02%
2021/09/13	1	22.55	0	0.00	22.60	1	13,394	0.01%
2021/09/10	1	22.45	10	22.50	22.50	-9	13,508	-0.07%
2021/09/09	2	22.40	0	0.00	22.35	2	13,836	0.01%
2021/09/08	12.2	22.40	3	22.40	22.55	9.2	13,836	0.07%
2021/09/07	2	22.50	0	0.00	22.55	2	13,793	0.01%
2021/09/06	4	22.68	3	22.73	22.65	1	13,824	0.01%
2021/09/03	2	22.60	1	22.75	22.80	1	13,838	0.01%
2021/09/02	5.3	22.61	0	0.00	22.60	5.3	13,843	0.04%
2021/09/01	3	22.78	1	22.75	22.85	2	13,752	0.01%
2021/08/31	2	22.58	2	22.58	22.90	0	13,706	0.00%
2021/08/30	15	22.58	4.3	22.66	22.80	10.8	13,469	0.08%
2021/08/27	5.7	22.39	1	22.30	22.45	4.7	13,317	0.04%
2021/08/26	15	21.97	25.3	21.99	22.10	-10.3	13,130	-0.08%
2021/08/25	8	23.06	12	23.10	23.05	-4	12,765	-0.03%
2021/08/24	1	23.05	3.7	23.07	23.10	-2.7	12,247	-0.02%
2021/08/23	3	23.05	20	23.05	23.05	-17	11,894	-0.14%
2021/08/20	0	0.00	8	23.03	23.00	-8	11,824	-0.07%
2021/08/19	2	23.00	5.1	23.01	23.00	-3.1	12,066	-0.03%
2021/08/18	88	23.10	3	23.10	23.15	85	11,913	0.71%
2021/08/17	0	0.00	4	23.04	23.15	-4	11,877	-0.03%
2021/08/16	2.5	22.95	34	23.00	23.00	-31.5	11,648	-0.27%
2021/08/13	24	23.01	0	0.00	23.10	24	11,574	0.21%
2021/08/12	1	23.05	20	23.00	23.10	-19	11,601	-0.16%
2021/08/11	4	23.03	17.2	23.05	23.10	-13.2	11,655	-0.11%
2021/08/10	0	0.00	2.1	22.95	23.00	-2.1	11,701	-0.02%
2021/08/09	0	0.00	3	23.05	23.05	-3	12,092	-0.02%
2021/08/06	2	22.98	0	0.00	23.00	2	12,215	0.02%
2021/08/05	1	22.95	3.2	22.95	23.10	-2.2	12,567	-0.02%
2021/08/04	5	22.95	9	22.97	23.00	-4	13,387	-0.03%
2021/08/03	6	22.90	40	23.00	23.00	-34	13,574	-0.25%
2021/08/02	2	22.87	4	22.93	22.95	-2	13,711	-0.01%
2021/07/30	4	22.80	10	22.75	22.75	-6	13,755	-0.04%
2021/07/29	0	0.00	16	22.88	22.90	-16	13,733	-0.12%
2021/07/28	1	22.70	0	0.00	22.80	1	13,804	0.01%
2021/07/27	3	22.85	1	22.90	22.90	2	14,110	0.01%
2021/07/26	4.5	22.95	1	23.10	22.85	3.5	14,583	0.02%
2021/07/23	0.1	22.95	23	23.02	23.00	-22.9	14,578	-0.16%
2021/07/22	1	22.90	0	0.00	22.95	1	14,534	0.01%
2021/07/21	0	0.00	6	22.80	22.85	-6	14,517	-0.04%
2021/07/20	4	22.80	2	22.85	22.75	2	14,656	0.01%
2021/07/19	3.6	22.83	1	22.80	23.00	2.6	14,673	0.02%
2021/07/16	10.2	22.85	1	22.85	22.95	9.2	14,780	0.06%
2021/07/14	0	0.00	12.1	22.86	22.90	-12.1	14,975	-0.08%
2021/07/13	0	0.00	4	22.79	22.80	-4	15,143	-0.03%
2021/07/12	0.2	22.70	15.1	22.74	22.70	-14.9	15,188	-0.10%
2021/07/09	8	22.60	8.2	22.57	22.65	-0.1	15,270	0.00%
2021/07/08	2.1	22.55	0.2	22.55	22.55	1.9	15,284	0.01%
2021/07/07	5	22.50	2	22.48	22.50	3	15,334	0.02%
2021/07/06	0	0.00	18	22.61	22.60	-18	15,402	-0.12%
2021/07/05	6	22.47	14.1	22.54	22.60	-8.1	15,468	-0.05%
2021/07/02	15	22.50	3	22.50	22.45	12	15,504	0.08%
2021/07/01	2	22.55	2.1	22.55	22.50	-0.1	15,588	0.00%
2021/06/30	0.5	22.60	13.1	22.62	22.70	-12.6	15,659	-0.08%
2021/06/29	15	22.55	8.9	22.55	22.55	6.1	15,697	0.04%
2021/06/28	1	22.60	0	0.00	22.60	1	15,821	0.01%
2021/06/25	5.1	22.45	34	22.46	22.45	-28.9	15,888	-0.18%
2021/06/23	1.5	22.33	17.4	22.49	22.40	-15.9	16,136	-0.10%
2021/06/22	5.9	22.30	3	22.35	22.25	2.9	16,061	0.02%
2021/06/21	2	22.05	0	0.00	22.35	2	16,091	0.01%
2021/06/18	4	22.21	0	0.00	22.10	4	16,007	0.02%
2021/06/17	0.1	22.25	6	22.28	22.30	-5.9	15,716	-0.04%
2021/06/16	3	22.25	14.1	22.21	22.30	-11.1	16,117	-0.07%
2021/06/15	0	0.00	3.8	22.25	22.30	-3.8	16,149	-0.02%
2021/06/11	0	0.00	1	22.10	22.20	-1	16,403	-0.01%
2021/06/10	1	22.05	20.5	22.10	22.10	-19.5	16,643	-0.12%
2021/06/09	2	22.05	5	22.05	22.10	-3	16,750	-0.02%
2021/06/04	0.2	22.20	0	0.00	22.25	0.2	17,260	0.00%
2021/06/03	0	0.00	2	22.25	22.25	-2	17,736	-0.01%
2021/06/02	0.1	22.20	40	22.29	22.30	-39.9	17,919	-0.22%
2021/06/01	0	0.00	9	22.18	22.20	-9	17,974	-0.05%
2021/05/31	4	21.91	18	21.92	22.00	-14	18,220	-0.08%
2021/05/28	1	21.85	3	21.80	21.85	-2	18,356	-0.01%
2021/05/27	14	21.63	8.1	21.64	21.70	5.9	18,689	0.03%
2021/05/26	14	21.75	16	21.76	21.80	-2	18,767	-0.01%
2021/05/25	0	0.00	5.1	21.70	21.75	-5.1	18,950	-0.03%
2021/05/24	22	21.52	20	21.54	21.50	2	18,997	0.01%
2021/05/21	2	21.95	1.3	21.70	21.65	0.7	19,245	0.00%
2021/05/20	14	21.53	0	0.00	21.55	14	19,338	0.07%
2021/05/19	1	21.60	0	0.00	21.65	1	19,349	0.01%
2021/05/18	2	21.30	14	21.61	21.65	-12	19,349	-0.06%
2021/05/17	10	21.19	11	21.10	21.10	-1	19,591	-0.01%
2021/05/14	6	21.52	8	21.50	21.70	-2	19,253	-0.01%
2021/05/13	3.2	21.42	0	0.00	21.45	3.2	19,039	0.02%
2021/05/12	66.4	21.68	55.2	21.59	21.50	11.2	18,657	0.06%
2021/05/11	28	22.52	34	22.49	22.40	-6	17,762	-0.03%
2021/05/10	5.7	22.61	7.1	22.75	22.80	-1.4	17,585	-0.01%
2021/05/07	4	22.45	7	22.40	22.50	-3	17,731	-0.02%
2021/05/06	10	22.33	12	22.39	22.35	-2	17,811	-0.01%
2021/05/05	9	22.24	6	22.24	22.20	3	17,760	0.02%
2021/05/04	18	22.23	4	22.29	22.25	14	17,799	0.08%
2021/05/03	31.3	22.30	4	22.50	22.40	27.3	17,488	0.16%
2021/04/29	4	22.88	2.2	23.00	22.90	1.9	17,233	0.01%
2021/04/28	3.5	22.86	13	22.88	23.00	-9.5	17,252	-0.06%
2021/04/27	34	22.94	14	22.90	22.95	20	17,516	0.11%
2021/04/26	24	22.91	4	22.83	23.00	20	17,539	0.11%
2021/04/23	1.9	22.77	1	22.80	22.75	0.9	17,481	0.01%
2021/04/22	9	22.89	1	22.95	22.90	8	17,542	0.05%
2021/04/21	11	22.92	15	22.95	22.90	-4	17,411	-0.02%
2021/04/20	1	22.85	33.1	22.90	22.90	-32.1	17,307	-0.19%
2021/04/19	5.3	22.96	7	22.96	23.00	-1.8	17,248	-0.01%
2021/04/16	6.1	22.50	0	0.00	22.70	6.1	17,151	0.04%
2021/04/15	2	22.40	31	22.36	22.50	-29	17,364	-0.17%
2021/04/14	3.1	22.23	16	22.27	22.25	-13	17,322	-0.07%
2021/04/13	6	22.27	10	22.20	22.25	-4	17,373	-0.02%
2021/04/12	5	22.10	2	22.13	22.15	3	17,373	0.02%
2021/04/09	4	22.09	1	22.05	22.10	3	17,436	0.02%
2021/04/08	8.1	22.14	0	0.00	22.10	8.1	17,463	0.05%
2021/04/07	1	22.15	19.4	22.13	22.20	-18.4	17,684	-0.10%
2021/04/06	3.1	22.05	11	22.05	22.10	-7.9	17,678	-0.04%
2021/04/01	12.1	22.10	1	22.10	22.05	11.1	17,607	0.06%
2021/03/31	0.4	22.20	11.1	22.20	22.20	-10.7	17,499	-0.06%
2021/03/30	17	22.12	2	22.25	22.25	15	17,349	0.09%
2021/03/29	2	22.20	17	22.17	22.20	-15	17,225	-0.09%
2021/03/26	4	22.04	20	22.00	22.05	-16	17,110	-0.09%
2021/03/25	20.1	22.00	17.2	21.99	22.05	2.9	16,997	0.02%
2021/03/24	6.1	21.85	0	0.00	21.90	6.1	17,042	0.04%
2021/03/23	0	0.00	1.3	21.85	21.85	-1.3	17,006	-0.01%
2021/03/22	2.2	21.80	9	21.73	21.85	-6.8	17,098	-0.04%
2021/03/19	26	21.72	0	0.00	21.50	26	17,165	0.15%
2021/03/18	2.5	21.95	0	0.00	21.95	2.5	16,788	0.01%
2021/03/17	34	21.89	3	22.00	21.90	31	16,831	0.18%
2021/03/16	2	22.08	36	22.10	22.15	-34	16,770	-0.20%
2021/03/15	20	21.86	2.8	21.93	21.95	17.2	17,043	0.10%
2021/03/12	1	21.65	24	21.56	21.75	-23	17,330	-0.13%
2021/03/11	32	21.69	5	21.74	21.60	27	17,493	0.15%
2021/03/10	7	21.51	11	21.60	21.60	-4	17,361	-0.02%
2021/03/09	11	21.43	38.6	21.41	21.50	-27.6	17,252	-0.16%
2021/03/08	22	21.10	8.6	21.18	21.10	13.4	16,883	0.08%
2021/03/05	6	21.05	2	21.10	21.10	4	16,766	0.02%
2021/03/04	67	21.22	0	0.00	21.05	67	17,400	0.39%
2021/03/03	4	21.30	2	21.30	21.25	2	17,280	0.01%
2021/03/02	3	21.20	14.2	21.29	21.15	-11.2	17,097	-0.07%
2021/02/26	2	20.85	10	20.95	20.85	-8	16,741	-0.05%
2021/02/25	0	0.00	4	21.25	21.35	-4	16,235	-0.02%
2021/02/24	4	21.19	25	21.12	21.10	-21	16,143	-0.13%
2021/02/23	31	20.96	31.1	20.98	21.10	-0.1	16,111	0.00%
2021/02/22	10	20.80	6.3	20.91	20.80	3.7	15,976	0.02%
2021/02/19	5	20.80	3.8	20.84	20.90	1.2	16,074	0.01%
2021/02/18	1	20.90	1	20.90	20.85	0	16,145	0.00%
2021/02/17	4	20.73	26.1	20.75	20.80	-22.1	16,250	-0.14%
2021/02/05	7	20.49	35.4	20.59	20.60	-28.4	15,959	-0.18%
2021/02/04	4	20.40	3	20.43	20.40	1	16,049	0.01%
2021/02/03	6	20.50	10.1	20.45	20.40	-4.1	16,418	-0.03%
2021/02/02	0	0.00	1	20.40	20.40	-1	16,717	-0.01%
2021/02/01	1.3	20.40	0	0.00	20.30	1.3	16,805	0.01%
2021/01/29	28	20.27	3	20.27	20.20	25	16,838	0.15%
2021/01/28	33	20.37	0	0.00	20.35	33	16,605	0.20%
2021/01/27	3	20.43	10	20.58	20.40	-7	16,491	-0.04%
2021/01/26	14	20.57	0.1	20.55	20.45	13.9	16,490	0.08%
2021/01/25	3	20.40	16.4	20.53	20.70	-13.4	16,461	-0.08%
2021/01/22	12	20.41	12	20.42	20.40	0	16,638	0.00%
2021/01/21	9	20.61	6	20.59	20.50	3	16,522	0.02%
2021/01/20	33	20.64	7	20.65	20.50	26	16,491	0.16%
2021/01/19	7	20.91	6	20.92	20.90	1	16,147	0.01%
2021/01/18	7	20.94	25	20.90	20.95	-18	16,144	-0.11%
2021/01/15	10.7	21.17	3.8	21.14	21.05	6.9	16,036	0.04%
2021/01/14	19	21.26	5	21.25	21.30	14	16,029	0.09%
2021/01/13	12	21.25	18	21.32	21.25	-6	16,070	-0.04%
2021/01/12	11	21.24	0.2	21.30	21.30	10.8	16,086	0.07%
2021/01/11	12	21.45	48	21.43	21.50	-36	16,130	-0.22%
2021/01/08	7	21.37	23.7	21.22	21.50	-16.7	16,091	-0.10%
2021/01/07	0	0.00	4.6	21.15	21.25	-4.6	15,881	-0.03%
2021/01/06	26	21.09	5	21.02	21.00	21	15,806	0.13%
2021/01/05	5.1	21.10	27	21.16	21.25	-21.9	15,685	-0.14%
2021/01/04	29	21.19	2.2	21.16	21.10	26.8	15,707	0.17%
2020/12/31	1	21.25	6.1	21.30	21.35	-5.1	15,600	-0.03%
2020/12/30	2	20.90	17	21.11	21.35	-15	15,531	-0.10%
2020/12/29	6	20.80	32.9	20.80	20.90	-26.9	15,347	-0.18%
2020/12/28	16.4	20.80	33	20.75	20.80	-16.6	15,271	-0.11%
2020/12/25	0	0.00	2	20.78	20.80	-2	15,315	-0.01%
2020/12/24	3.6	20.71	0.1	20.75	20.70	3.5	15,388	0.02%
2020/12/23	1	20.65	3	20.68	20.70	-2	15,549	-0.01%
2020/12/22	6	20.74	5	20.71	20.70	1	15,733	0.01%
2020/12/21	1	20.80	0	0.00	20.80	1	16,113	0.01%
2020/12/18	12	20.73	0.1	20.80	20.75	11.9	16,333	0.07%
2020/12/17	5	20.69	0	0.00	20.70	5	16,399	0.03%
2020/12/16	22	20.72	2	20.75	20.75	20	16,431	0.12%
2020/12/15	15	20.57	0.9	20.70	20.60	14.1	16,446	0.09%
2020/12/14	43	20.75	10	20.80	20.65	33	16,425	0.20%
2020/12/11	4	20.75	1	20.80	20.85	3	16,384	0.02%
2020/12/10	34	20.55	10	20.55	20.60	24	16,209	0.15%
2020/12/09	38	20.50	6.1	20.47	20.60	31.9	15,936	0.20%
2020/12/08	25	20.83	10.3	20.80	20.85	14.7	15,427	0.10%
2020/12/07	9	21.18	12	21.19	21.30	-3	15,022	-0.02%
2020/12/04	3.1	21.30	17	21.34	21.35	-13.9	14,919	-0.09%
2020/12/03	1	21.25	4	21.20	21.25	-3	14,870	-0.02%
2020/12/02	12	21.25	0	0.00	21.35	12	14,919	0.08%
2020/12/01	11	21.24	51	21.25	21.40	-40	15,101	-0.26%
2020/11/30	9.3	21.29	0.1	21.45	21.30	9.2	15,230	0.06%
2020/11/27	8.1	21.39	0	21.49	21.40	8.1	14,897	0.05%
2020/11/26	7	21.43	5	21.40	21.50	2	14,990	0.01%
2020/11/25	9	21.49	36.1	21.60	21.50	-27.1	15,331	-0.18%
2020/11/24	11	21.54	3	21.50	21.50	8	15,346	0.05%
2020/11/23	12.1	21.60	0.2	21.60	21.60	11.9	15,409	0.08%
2020/11/20	1	21.50	3	21.50	21.60	-2	15,382	-0.01%
2020/11/19	18	21.67	10	21.65	21.70	8	15,365	0.05%
2020/11/18	0	0.00	13	21.75	21.80	-13	15,276	-0.09%
2020/11/17	5	21.56	30	21.57	21.65	-25	15,116	-0.17%
2020/11/16	8.9	21.53	82	21.61	21.65	-73.1	15,413	-0.47%
2020/11/13	1	21.40	4	21.35	21.50	-3	15,386	-0.02%
2020/11/12	4	21.46	1	21.40	21.40	3	15,490	0.02%
2020/11/11	10	21.64	15.2	21.66	21.75	-5.2	15,461	-0.03%
2020/11/10	2	21.30	7	21.36	21.45	-5	15,358	-0.03%
2020/11/09	7	21.04	30	21.08	21.05	-23	15,268	-0.15%
2020/11/06	2.9	20.77	0	0.00	20.90	2.9	15,375	0.02%
2020/11/05	3	20.70	4.1	20.69	20.80	-1.1	15,553	-0.01%
2020/11/04	1	20.45	0	0.00	20.50	1	15,732	0.01%
2020/11/03	3.9	20.52	10	20.50	20.60	-6.1	17,096	-0.04%
2020/11/02	15.4	20.09	15	20.33	20.45	0.4	17,755	0.00%
2020/10/30	16	20.10	3	20.10	20.05	13	18,137	0.07%
2020/10/29	9	20.18	5.1	20.26	20.15	4	18,163	0.02%
2020/10/28	18	20.23	2	20.25	20.30	16	18,424	0.09%
2020/10/27	0	0.00	0.1	20.45	20.40	-0.1	18,600	0.00%
2020/10/26	1.9	20.35	5.4	20.31	20.40	-3.5	19,031	-0.02%
2020/10/23	1	20.20	0	0.00	20.30	1	19,443	0.01%
2020/10/22	3	20.20	40	20.25	20.40	-37	19,734	-0.19%
2020/10/21	5.5	20.21	0.4	20.30	20.20	5	19,868	0.03%
2020/10/20	27	20.26	30	20.23	20.25	-3	19,924	-0.02%
2020/10/19	6.3	20.37	27	20.35	20.35	-20.7	19,994	-0.10%
2020/10/16	4.3	20.40	5	20.60	20.30	-0.7	20,192	0.00%
2020/10/15	5	20.50	0	0.00	20.45	5	20,375	0.02%
2020/10/14	2	20.60	0	0.00	20.60	2	20,450	0.01%
2020/10/13	4	20.61	2.7	20.64	20.65	1.3	20,613	0.01%
2020/10/12	0.3	20.85	8	20.69	20.75	-7.7	20,746	-0.04%
2020/10/08	1	20.70	12	20.75	20.80	-11	20,795	-0.05%
2020/10/07	6	20.78	0.5	20.85	20.70	5.5	20,850	0.03%
2020/10/06	10.5	20.77	1	20.85	20.85	9.5	21,024	0.05%
2020/10/05	2	20.55	1	20.65	20.65	1	21,185	0.00%
2020/09/30	4	20.56	0	0.00	20.55	4	21,281	0.02%
2020/09/29	5	20.63	26	20.64	20.60	-21	21,381	-0.10%
2020/09/28	12	20.46	0	0.00	20.60	12	21,493	0.06%
2020/09/25	28	20.14	18.1	20.11	20.15	10	21,576	0.05%
2020/09/24	37.1	19.93	0	0.00	19.90	37.1	21,593	0.17%
2020/09/23	30	20.29	0	0.00	20.20	30	21,306	0.14%
2020/09/22	21.9	20.50	1.1	20.46	20.45	20.9	21,229	0.10%
2020/09/21	8	20.74	35	20.80	20.70	-27	21,153	-0.13%
2020/09/18	3	20.85	1.1	20.86	20.90	2	21,191	0.01%
2020/09/17	3.4	20.87	0	0.00	20.85	3.4	21,134	0.02%
2020/09/16	1	21.10	1	21.00	21.05	0	21,189	0.00%
2020/09/15	2	20.90	0	21.10	21.00	2	21,158	0.01%
2020/09/14	26	20.90	12	20.90	20.90	14	21,452	0.07%
2020/09/11	5	20.79	6	20.83	20.90	-1	21,704	0.00%
2020/09/10	3	20.85	0	0.00	20.90	3	21,867	0.01%
2020/09/09	38	20.74	0.1	21.00	20.90	37.9	22,015	0.17%
2020/09/08	28	20.85	0	0.00	20.95	28	22,113	0.13%
2020/09/07	5	20.78	3	20.73	20.85	2	22,380	0.01%
2020/09/04	22	20.75	6	20.80	20.70	16	22,636	0.07%
2020/09/03	11	20.90	1	20.95	20.90	10	22,626	0.04%
2020/09/02	77	20.94	1	21.00	20.95	76	22,613	0.34%
2020/09/01	17	21.17	0	0.00	21.15	17	22,376	0.08%
2020/08/31	22	21.33	0	0.00	21.25	22	22,326	0.10%
2020/08/28	13	21.26	0	0.00	21.40	13	22,284	0.06%
2020/08/27	30.3	21.33	0	0.00	21.25	30.3	22,554	0.13%
2020/08/26	19	21.35	0	0.00	21.40	19	22,568	0.08%
2020/08/25	31	21.39	0.2	21.50	21.40	30.8	22,686	0.14%
2020/08/24	8	21.38	0	0.00	21.35	8	23,389	0.03%
2020/08/21	1	21.45	2	21.50	21.55	-1	23,510	0.00%
2020/08/20	85	21.49	0	0.00	21.35	85	23,586	0.36%
2020/08/19	32	21.82	3	21.90	21.80	29	23,248	0.12%
2020/08/18	21	21.71	0	0.00	21.85	21	23,146	0.09%
2020/08/17	38	21.68	4	21.78	21.85	34	23,119	0.15%
2020/08/14	37	21.68	0	0.00	21.65	37	23,106	0.16%
2020/08/13	7	21.82	0	0.00	21.85	7	22,898	0.03%
2020/08/12	31	21.77	1	21.75	21.80	30	22,848	0.13%
2020/08/11	45	21.97	15	21.95	21.90	30	22,657	0.13%
2020/08/10	15.5	22.06	0	0.00	22.05	15.5	22,512	0.07%
2020/08/07	80	22.07	43	22.08	22.05	37	22,375	0.17%
2020/08/06	28	23.79	71.4	23.81	23.90	-43.4	21,100	-0.21%
2020/08/05	41.1	23.63	15	23.61	23.70	26.1	20,604	0.13%
2020/08/04	7	23.44	72	23.50	23.45	-65	20,273	-0.32%
2020/08/03	21	23.50	0	0.00	23.35	21	20,124	0.10%
2020/07/31	5	23.65	1	23.65	23.60	4	19,865	0.02%
2020/07/30	10.5	23.68	15	23.73	23.80	-4.5	19,824	-0.02%
2020/07/29	12	23.51	8	23.60	23.55	4	19,509	0.02%
2020/07/28	13.7	23.06	10	23.20	23.15	3.7	19,384	0.02%
2020/07/27	23	23.12	3	23.10	23.00	20	19,502	0.10%
2020/07/24	25	23.29	2	23.30	23.25	23	19,610	0.12%
2020/07/23	1	23.50	12	23.46	23.40	-11	19,689	-0.06%
2020/07/22	1	23.40	2	23.40	23.50	-1	19,983	-0.01%
2020/07/21	4	23.25	1	23.30	23.20	3	20,274	0.01%
2020/07/20	36	23.06	7	23.14	23.10	29	20,291	0.14%
2020/07/17	2.6	23.10	2	23.18	23.10	0.6	20,389	0.00%
2020/07/16	3	23.00	0	0.00	23.00	3	20,541	0.01%
2020/07/15	2	23.05	3	23.10	23.10	-1	20,460	0.00%
2020/07/14	1	22.95	0	0.00	22.95	1	20,634	0.00%
2020/07/13	10	22.99	3	23.05	23.00	7	20,771	0.03%
2020/07/10	22	22.93	9	22.89	23.00	13	20,880	0.06%
2020/07/09	1	23.20	0	0.00	23.10	1	20,974	0.00%
2020/07/08	11	23.15	5	23.25	23.15	6	21,036	0.03%
2020/07/07	0	0.00	1.1	23.38	23.20	-1.1	21,085	-0.01%
2020/07/06	1	23.15	6	23.16	23.25	-5	21,036	-0.02%
2020/07/03	3	22.92	1	23.05	22.95	2	20,969	0.01%
2020/07/02	1	22.80	1	22.90	22.90	0	21,013	0.00%
2020/07/01	12	22.74	0	0.00	22.75	12	21,091	0.06%
2020/06/30	1	22.65	5	22.65	22.65	-4	21,044	-0.02%
2020/06/29	11	22.55	6	22.60	22.65	5	21,241	0.02%
2020/06/24	10	22.71	5	22.75	22.70	5	21,403	0.02%
2020/06/23	17	22.70	0	0.00	22.75	17	21,747	0.08%
2020/06/22	12	22.50	0	0.00	22.65	12	21,869	0.05%
2020/06/19	5	22.56	0	0.00	22.50	5	22,331	0.02%
2020/06/18	25	22.62	4	22.70	22.60	21	22,537	0.09%
2020/06/17	20	22.65	0	0.00	22.80	20	22,695	0.09%
2020/06/16	0	0.00	4	22.83	22.75	-4	23,541	-0.02%
2020/06/15	15	22.68	0	0.00	22.60	15	24,996	0.06%
2020/06/12	17	22.62	29	22.55	22.85	-12	25,738	-0.05%
2020/06/11	21	23.20	8	23.39	23.00	13	26,333	0.05%
2020/06/10	0	0.00	43.8	23.34	23.50	-43.8	26,541	-0.17%
2020/06/09	4	23.15	31	23.10	23.10	-27	27,478	-0.10%
2020/06/08	20	23.15	7.3	23.25	23.20	12.7	28,057	0.05%
2020/06/05	6	23.11	5.1	23.20	23.15	0.9	28,075	0.00%
2020/06/04	7	23.14	5	23.15	23.15	2	28,505	0.01%
2020/06/03	4	23.13	4	23.27	23.20	0	28,829	0.00%
2020/06/02	0	0.00	8	23.08	23.10	-8	28,794	-0.03%
2020/06/01	1	23.00	7	22.98	22.95	-6	28,723	-0.02%
2020/05/29	7.1	22.57	16	22.55	22.85	-8.9	28,679	-0.03%
2020/05/28	5	22.56	0	22.60	22.50	5	28,147	0.02%
2020/05/27	0	0.00	34	22.59	22.60	-34	28,477	-0.12%
2020/05/26	0	0.00	3.1	22.35	22.30	-3.1	28,564	-0.01%
2020/05/25	5	21.95	0	22.15	22.10	5	28,663	0.02%
2020/05/22	23	21.99	3	22.05	21.95	20	28,784	0.07%
2020/05/21	0	0.00	10	22.20	22.20	-10	28,738	-0.03%
2020/05/20	10	22.00	0	0.00	22.10	10	28,722	0.03%
2020/05/19	10	22.05	49	22.05	22.10	-39	28,825	-0.14%
2020/05/18	16	21.81	3	21.82	21.80	13	28,773	0.05%
2020/05/15	2	21.80	1	21.95	21.80	1	28,813	0.00%
2020/05/14	4	21.90	0	0.00	21.90	4	28,788	0.01%
2020/05/13	19	22.00	0	0.00	21.95	19	28,675	0.07%
2020/05/12	31	21.85	7	21.91	21.95	24	28,629	0.08%
2020/05/11	58	22.05	11.1	22.00	22.00	46.9	28,507	0.16%
2020/05/08	6	21.82	5	21.85	21.75	1	28,415	0.00%
2020/05/07	8	21.75	13	21.73	21.75	-5	28,399	-0.02%
2020/05/06	49	21.70	11	21.55	21.65	38	28,314	0.13%
2020/05/05	3	21.88	0	0.00	21.80	3	28,213	0.01%
2020/05/04	29	21.59	60	21.60	21.65	-31	28,264	-0.11%
2020/04/30	13.5	22.10	38	22.25	22.05	-24.5	28,054	-0.09%
2020/04/29	23	21.69	3	21.63	21.65	20	27,876	0.07%
2020/04/28	9	21.21	10	21.25	21.30	-1	27,816	0.00%
2020/04/27	142	20.99	0	0.00	21.00	142	28,550	0.50%	大買/鉅額交易
2020/04/24	43	20.55	34	20.54	20.60	9	28,270	0.03%
2020/04/23	18	19.90	0	0.00	19.95	18	27,791	0.06%
2020/04/22	10	19.91	5	19.95	19.95	5	27,573	0.02%
2020/04/21	45.5	20.24	78	20.11	20.10	-32.5	27,350	-0.12%
2020/04/20	0	0.00	57	20.91	20.85	-57	27,149	-0.21%
2020/04/17	13.1	21.28	6	21.28	21.00	7.1	27,172	0.03%
2020/04/16	6	20.91	3	21.00	21.10	3	26,963	0.01%
2020/04/15	13	21.14	16	21.12	21.20	-3	26,808	-0.01%
2020/04/14	1	20.80	3	20.85	21.00	-2	26,794	-0.01%
2020/04/13	12	20.23	2	20.45	20.35	10	26,476	0.04%
2020/04/10	12	20.59	21	20.53	20.60	-9	26,350	-0.03%
2020/04/09	12	20.02	6	20.04	20.15	6	26,141	0.02%
2020/04/08	17	19.90	13	19.98	19.95	4	26,046	0.02%
2020/04/07	1	19.80	30	19.85	19.75	-29	25,842	-0.11%
2020/04/06	7	19.52	5	19.50	19.50	2	25,612	0.01%
2020/04/01	6	19.52	0	0.00	19.50	6	25,371	0.02%
2020/03/31	1	19.70	5	19.50	19.65	-4	25,177	-0.02%
2020/03/30	8	19.50	2	19.65	19.60	6	24,766	0.02%
2020/03/27	153	19.89	12	19.82	19.85	141	24,421	0.58%	大買/鉅額交易
2020/03/26	12	19.41	21	19.40	19.45	-9	23,970	-0.04%
2020/03/25	19	19.54	18	19.52	19.50	1	23,915	0.00%
2020/03/24	10	18.75	24	18.75	18.60	-14	23,630	-0.06%
2020/03/23	15.1	17.73	9	18.07	17.95	6.1	23,369	0.03%
2020/03/20	67	18.48	21	18.42	18.65	46	23,198	0.20%
2020/03/19	172	17.64	113	17.92	17.25	59	22,229	0.27%	大買/大賣/
2020/03/18	78	19.06	111	19.05	19.05	-33	20,736	-0.16%	大賣/
2020/03/17	52	19.47	5	19.37	19.45	47	19,882	0.24%
2020/03/16	68	20.38	135	20.24	20.10	-67	18,962	-0.35%	大賣/
2020/03/13	41	20.60	110	20.13	21.15	-69	18,356	-0.38%	大賣/
2020/03/12	47.8	21.88	8.2	21.92	21.80	39.7	17,142	0.23%
2020/03/11	7	22.68	22	22.66	22.65	-15	16,380	-0.09%
2020/03/10	9	22.57	66	22.34	22.60	-57	16,170	-0.35%
2020/03/09	36.5	22.72	0	0.00	22.70	36.5	15,642	0.23%
2020/03/06	25	23.26	0	0.00	23.25	25	15,037	0.17%
2020/03/05	1	23.55	0	23.60	23.55	1	14,724	0.01%
2020/03/04	3	23.33	4.7	23.38	23.50	-1.7	14,668	-0.01%
2020/03/03	7	23.34	13	23.38	23.50	-6	14,488	-0.04%
2020/03/02	22	23.26	19	23.27	23.20	3	14,264	0.02%
2020/02/27	6	23.69	28	23.68	23.70	-22	14,559	-0.15%
2020/02/26	16.5	23.81	5	23.80	23.90	11.5	14,324	0.08%
2020/02/25	6	23.97	0	0.00	24.00	6	14,066	0.04%
2020/02/24	22	24.05	1	24.15	24.10	21	13,918	0.15%
2020/02/21	3	24.42	6	24.48	24.40	-3	13,810	-0.02%
2020/02/20	0	0.00	10	24.75	24.50	-10	13,714	-0.07%
2020/02/19	0	0.00	10.5	24.48	24.60	-10.5	13,555	-0.08%
2020/02/18	42.5	24.20	10	24.35	24.40	32.5	13,428	0.24%
2020/02/17	0	0.00	2	24.20	24.20	-2	13,343	-0.01%
2020/02/14	0	0.00	0	24.10	24.10	0	13,343	0.00%
2020/02/13	0	0.00	9	24.07	24.10	-9	13,349	-0.07%
2020/02/12	32	24.03	3	24.10	24.00	29	13,399	0.22%
2020/02/11	7	24.09	0	0.00	24.10	7	13,312	0.05%
2020/02/10	0	0.00	52.9	23.83	24.05	-52.9	13,321	-0.40%
2020/02/07	15	24.00	4	24.01	24.10	11	13,408	0.08%
2020/02/06	0	0.00	4	24.13	24.15	-4	13,448	-0.03%
2020/02/05	5	23.60	7	23.73	23.80	-2	13,457	-0.01%
2020/02/04	4	23.58	10.8	23.60	23.55	-6.8	13,309	-0.05%
2020/02/03	20	23.40	5	23.15	23.45	15	13,336	0.11%
2020/01/31	7	23.61	5.2	23.74	23.60	1.8	13,143	0.01%
2020/01/30	30	23.65	3	23.72	23.50	27	12,848	0.21%
2020/01/20	1	24.55	7	24.35	24.55	-6	11,839	-0.05%
2020/01/17	0	0.00	4	24.19	24.35	-4	11,632	-0.03%
2020/01/16	0.1	24.00	1	24.00	24.00	-0.9	11,577	-0.01%
2020/01/15	1	23.95	10	23.95	24.00	-9	11,652	-0.08%
2020/01/14	0	0.00	3	23.98	24.00	-3	11,648	-0.03%
2020/01/13	0	0.00	4	23.69	23.90	-4	11,468	-0.04%
2020/01/10	2	23.53	5	23.55	23.60	-3	11,338	-0.03%
2020/01/09	0	0.00	5	23.35	23.50	-5	11,236	-0.04%
2020/01/08	7	23.24	0	0.00	23.25	7	11,153	0.06%
2020/01/07	11	23.55	10	23.60	23.55	1	10,817	0.01%
2020/01/06	6	23.70	0	0.00	23.70	6	10,787	0.06%
2020/01/03	0	0.00	5	23.80	23.85	-5	10,770	-0.05%
2020/01/02	1	23.70	0	0.00	23.70	1	10,775	0.01%
2019/12/30	1	23.90	1	23.95	23.95	0	10,638	0.00%
2019/12/27	1	23.85	0	0.00	23.95	1	10,620	0.01%
2019/12/26	1	23.75	2	23.80	23.85	-1	10,649	-0.01%
2019/12/25	1	23.80	1	23.80	23.85	0	10,913	0.00%
2019/12/24	0	0.00	1	23.85	23.85	-1	11,117	-0.01%
2019/12/23	0	0.00	2	23.80	23.95	-2	11,246	-0.02%
2019/12/20	0	0.00	28	24.00	23.90	-28	11,508	-0.24%
2019/12/19	0	0.00	23.9	23.95	24.00	-23.9	11,463	-0.21%
2019/12/18	0.4	23.80	8.5	23.80	23.90	-8.1	11,314	-0.07%
2019/12/17	0	0.00	46.3	23.33	23.60	-46.3	11,273	-0.41%
2019/12/16	1	23.20	0	0.00	23.20	1	11,028	0.01%
2019/12/13	1	23.30	25	23.27	23.30	-24	11,039	-0.22%
2019/12/12	1	23.15	1	22.95	23.10	0	10,927	0.00%
2019/12/11	1	22.90	0	0.00	22.95	1	10,866	0.01%
2019/12/10	0	0.00	2	22.95	23.00	-2	10,902	-0.02%
2019/12/09	0	0.00	22	22.91	23.00	-22	11,082	-0.20%
2019/12/05	7	22.91	0	0.00	22.90	7	11,528	0.06%
2019/12/04	11	22.89	0	0.00	23.00	11	11,564	0.10%
2019/12/03	5	22.95	0	0.00	23.00	5	11,580	0.04%
2019/12/02	15	22.90	1.8	22.95	22.90	13.2	11,616	0.11%
2019/11/29	6	22.92	0	0.00	22.95	6	11,612	0.05%
2019/11/27	3.2	23.00	2.2	22.95	23.00	1	11,783	0.01%
2019/11/26	0	0.00	8	22.99	23.00	-8	11,788	-0.07%
2019/11/25	1	22.90	0	0.00	22.80	1	10,965	0.01%
2019/11/22	0	0.00	1	22.75	22.90	-1	11,170	-0.01%
2019/11/21	5	22.65	0	0.00	22.65	5	11,226	0.04%
2019/11/20	12	22.80	0	0.00	22.90	12	11,233	0.11%
2019/11/19	2.3	22.79	2.2	22.86	22.90	0	11,302	0.00%
2019/11/14	0	0.00	2	22.65	22.60	-2	11,438	-0.02%
2019/11/13	5	22.64	1	22.70	22.60	4	11,539	0.03%
2019/11/12	1	22.80	1.6	22.80	22.80	-0.6	11,527	-0.01%
2019/11/11	2	22.63	2	22.65	22.80	0	11,606	0.00%
2019/11/08	0	22.80	0	0.00	22.80	0	11,848	0.00%
2019/11/07	0	0.00	2	22.75	22.75	-2	12,405	-0.02%
2019/11/05	1	22.60	0	0.00	22.75	1	12,933	0.01%
2019/11/04	6	22.61	1	22.60	22.70	5	13,020	0.04%
2019/11/01	0.4	22.50	0	0.00	22.50	0.4	13,185	0.00%
2019/10/31	2	22.35	2	22.45	22.35	0	13,385	0.00%
2019/10/30	20	22.25	1	22.30	22.35	19	13,344	0.14%
2019/10/29	1	22.25	0	0.00	22.30	1	13,517	0.01%
2019/10/28	1.3	22.30	2.4	22.26	22.30	-1.1	13,625	-0.01%
2019/10/25	0	0.00	2	22.20	22.30	-2	13,741	-0.01%
2019/10/24	0.7	22.20	2.3	22.16	22.20	-1.6	13,792	-0.01%
2019/10/23	5	21.99	1.6	22.15	22.00	3.4	13,820	0.02%
2019/10/22	0	0.00	1.9	22.19	22.25	-1.9	13,707	-0.01%
2019/10/21	0	0.00	3	22.05	22.20	-3	13,680	-0.02%
2019/10/18	12	22.10	0	0.00	22.05	12	13,716	0.09%
2019/10/17	0	0.00	0.2	22.15	22.10	-0.2	13,774	0.00%
2019/10/16	0	0.00	25	22.11	22.10	-25	13,738	-0.18%
2019/10/15	1	22.05	2.2	22.01	22.05	-1.2	13,859	-0.01%
2019/10/14	3	21.95	0	0.00	22.05	3	13,958	0.02%
2019/10/09	7	21.91	1	22.00	21.85	6	13,990	0.04%
2019/10/08	3	21.97	0	0.00	22.10	3	13,947	0.02%
2019/10/04	2	21.90	1	21.91	22.00	1	14,101	0.01%
2019/10/03	11	21.85	0	0.00	21.80	11	14,166	0.08%
2019/10/02	6	22.04	1	22.10	21.95	5	14,160	0.04%
2019/10/01	0	0.00	0.2	22.10	22.05	-0.2	14,155	0.00%
2019/09/27	4	21.89	0	0.00	21.80	4	13,955	0.03%
2019/09/26	1	21.95	20.2	22.00	21.95	-19.2	13,866	-0.14%
2019/09/25	16	22.02	0	0.00	22.10	16	13,860	0.12%
2019/09/24	1	22.00	6	22.17	22.15	-5	13,610	-0.04%
2019/09/23	9	22.26	0	22.40	22.20	9	13,511	0.07%
2019/09/20	0	0.00	30	22.30	22.40	-30	13,608	-0.22%
2019/09/19	1	22.25	0	0.00	22.25	1	13,402	0.01%
2019/09/18	2	22.20	5.1	22.20	22.25	-3.1	13,475	-0.02%
2019/09/17	5	22.07	0	0.00	22.20	5	13,455	0.04%
2019/09/16	20	22.03	0	0.00	22.10	20	13,651	0.15%
2019/09/12	30	22.10	0	0.00	22.00	30	13,649	0.22%
2019/09/11	2	22.03	1	22.00	22.00	1	13,909	0.01%
2019/09/10	1	21.90	30	21.90	22.00	-29	13,768	-0.21%
2019/09/09	42	21.59	0	0.00	21.65	42	13,534	0.31%
2019/09/05	10	21.45	0	0.00	21.50	10	13,401	0.07%
2019/09/04	4	21.30	0	0.00	21.45	4	13,652	0.03%
2019/09/03	13	21.40	0	0.00	21.35	13	13,704	0.09%
2019/09/02	6	21.41	0	0.00	21.50	6	13,908	0.04%
2019/08/29	1	21.15	0	0.00	21.20	1	14,016	0.01%
2019/08/28	3	21.25	0	0.00	21.20	3	14,105	0.02%
2019/08/27	7	21.13	0	0.00	21.25	7	14,236	0.05%
2019/08/26	4	21.25	0	0.00	21.20	4	14,353	0.03%
2019/08/23	0	0.00	4	21.46	21.45	-4	14,436	-0.03%
2019/08/21	0	0.00	1	21.25	21.15	-1	14,802	-0.01%
2019/08/20	7	21.30	0.5	21.40	21.30	6.5	14,756	0.04%
2019/08/19	2	21.30	0	0.00	21.35	2	14,771	0.01%
2019/08/16	6	21.05	0	0.00	21.25	6	14,775	0.04%
2019/08/15	14	21.10	15	21.15	21.15	-1	14,743	-0.01%
2019/08/14	22	21.25	0	0.00	21.20	22	14,896	0.15%
2019/08/13	22.1	21.26	11.2	21.25	21.15	10.8	14,958	0.07%
2019/08/12	26	21.50	4	21.55	21.55	22	14,659	0.15%
2019/08/08	3.2	22.71	5	22.77	22.80	-1.8	14,130	-0.01%
2019/08/07	19	22.73	1	22.75	22.70	18	13,781	0.13%
2019/08/06	4	22.60	4	22.70	22.80	0	13,633	0.00%
2019/08/05	3	22.95	0	0.00	23.00	3	13,534	0.02%
2019/08/02	0	0.00	4	22.90	22.95	-4	13,376	-0.03%
2019/08/01	6	23.13	0	0.00	23.10	6	13,283	0.05%
2019/07/30	6	23.20	0	0.00	23.25	6	12,971	0.05%
2019/07/29	4	23.16	2.1	23.15	23.10	1.9	12,951	0.01%
2019/07/26	1	23.10	0	0.00	23.10	1	13,022	0.01%
2019/07/25	5	23.10	5	23.10	23.15	0	13,305	0.00%
2019/07/23	3	23.10	0	0.00	23.10	3	13,579	0.02%
2019/07/22	0	0.00	26	23.10	23.10	-26	13,645	-0.19%
2019/07/19	1	23.05	8	23.05	23.10	-7	13,669	-0.05%
2019/07/18	2	23.03	0	0.00	23.05	2	13,691	0.01%
2019/07/17	0	0.00	3	23.10	23.10	-3	13,705	-0.02%
2019/07/16	3	22.90	0	0.00	23.00	3	13,557	0.02%
2019/07/15	0	0.00	12.4	23.00	22.90	-12.4	13,661	-0.09%
2019/07/12	6	22.88	0	0.00	22.85	6	13,699	0.04%
2019/07/11	2	22.95	5	22.93	22.90	-3	13,821	-0.02%
2019/07/10	0	0.00	14	22.77	22.85	-14	13,815	-0.10%
2019/07/09	1	22.70	1	22.75	22.70	0	13,823	0.00%
2019/07/08	0	0.00	7	22.75	22.75	-7	13,857	-0.05%
2019/07/05	17	22.76	0	0.00	22.85	17	13,944	0.12%
2019/07/04	0	0.00	1	22.75	22.80	-1	14,021	-0.01%
2019/07/03	0	0.00	1	22.70	22.75	-1	14,147	-0.01%
2019/07/02	0	0.00	2	22.75	22.80	-2	14,214	-0.01%
2019/07/01	0.2	22.75	0	0.00	22.75	0.2	14,227	0.00%
2019/06/28	0.1	22.75	13	22.85	22.80	-12.9	14,211	-0.09%
2019/06/27	1	22.75	0	0.00	22.75	1	14,267	0.01%
2019/06/26	15	22.70	1.6	22.73	22.70	13.4	14,310	0.09%
2019/06/25	0	0.00	1	22.70	22.70	-1	14,438	-0.01%
2019/06/24	2	22.55	0	0.00	22.70	2	14,435	0.01%
2019/06/21	0	0.00	1	22.65	22.50	-1	14,485	-0.01%
2019/06/20	2	22.58	0	0.00	22.70	2	14,356	0.01%
2019/06/19	0	0.00	4	22.65	22.70	-4	14,359	-0.03%
2019/06/17	3	22.25	0.1	22.30	22.20	2.9	14,261	0.02%
2019/06/12	1	21.75	24	22.13	21.95	-23	14,568	-0.16%
2019/06/11	0	0.00	10.1	22.70	22.25	-10.1	14,295	-0.07%
2019/06/10	0	0.00	2	22.78	22.75	-2	14,171	-0.01%
2019/06/06	0	0.00	7.2	22.68	22.70	-7.2	14,044	-0.05%
2019/06/05	1	22.60	6	22.65	22.50	-5	13,920	-0.04%
2019/06/04	0	0.00	4	22.54	22.60	-4	13,830	-0.03%
2019/06/03	0	0.00	10	22.40	22.35	-10	13,739	-0.07%
2019/05/31	0	0.00	6	22.48	22.60	-6	13,666	-0.04%
2019/05/24	0	0.00	1	22.00	22.10	-1	13,360	-0.01%
2019/05/23	1	21.90	21	22.00	21.90	-20	13,387	-0.15%
2019/05/21	20	22.05	5	22.16	22.20	15	13,414	0.11%
2019/05/20	0	0.00	11	21.90	21.85	-11	13,181	-0.08%
2019/05/16	0	0.00	1	21.55	21.50	-1	13,093	-0.01%
2019/05/15	5	21.53	4	21.56	21.50	1	13,179	0.01%
2019/05/14	1	21.25	0.3	21.55	21.40	0.7	13,298	0.01%
2019/05/10	3.1	21.72	21	21.79	21.60	-17.9	13,452	-0.13%
2019/05/08	3	21.82	1	21.95	21.90	2	13,381	0.01%
2019/05/07	0.1	21.95	3	22.00	21.95	-2.9	13,383	-0.02%
2019/05/03	0.8	22.00	1	22.05	22.00	-0.2	13,361	0.00%
2019/05/02	2	22.05	11	22.15	22.00	-9	13,187	-0.07%
2019/04/30	0	0.00	7	21.99	22.05	-7	12,997	-0.05%
2019/04/29	1	21.60	0	0.00	21.90	1	12,813	0.01%
2019/04/26	0	0.00	3	21.60	21.60	-3	12,793	-0.02%
2019/04/24	0	0.00	18.1	21.45	21.50	-18.1	12,837	-0.14%
2019/04/19	0	0.00	6.2	21.35	21.55	-6.2	13,184	-0.05%
2019/04/17	2	21.35	1.4	21.35	21.35	0.6	13,227	0.00%
2019/04/16	0.3	21.30	2.3	21.30	21.30	-2	13,163	-0.01%
2019/04/15	1	21.30	0	0.00	21.30	1	13,179	0.01%
2019/04/11	0.1	21.30	0	0.00	21.30	0.1	13,060	0.00%
2019/04/09	0	0.00	0.4	21.20	21.25	-0.4	13,024	0.00%
2019/04/08	0	0.00	1	21.15	21.15	-1	12,939	-0.01%
2019/04/03	1	21.10	0.1	21.20	21.20	0.9	12,791	0.01%
2019/04/01	10.1	21.05	0	0.00	21.10	10.1	12,738	0.08%
2019/03/29	6	21.02	8	21.10	21.10	-2	12,527	-0.02%
2019/03/28	1	21.00	0	21.05	21.05	1	12,396	0.01%
2019/03/27	5	21.00	18.4	21.04	21.10	-13.4	12,282	-0.11%
2019/03/26	2	20.98	0	0.00	21.10	2	12,412	0.02%
2019/03/25	2	20.90	0	0.00	20.90	2	12,408	0.02%
2019/03/22	1	21.05	5	21.05	21.10	-4	12,398	-0.03%
2019/03/21	1	21.00	6	21.01	21.10	-5	12,367	-0.04%
2019/03/20	1	21.00	5.1	21.00	21.10	-4.1	12,349	-0.03%
2019/03/19	10	21.05	1	21.00	21.00	9	12,260	0.07%
2019/03/18	0	0.00	6	21.00	21.00	-6	12,225	-0.05%
2019/03/15	22.2	20.90	10	20.85	20.85	12.2	12,204	0.10%
2019/03/14	0.8	21.00	0	0.00	20.95	0.8	12,020	0.01%
2019/03/13	0	0.00	2	20.93	21.00	-2	12,131	-0.02%
2019/03/12	1	21.00	1	21.00	21.00	0	12,198	0.00%
2019/03/11	12	20.85	2.7	20.90	20.80	9.3	12,255	0.08%
2019/03/08	1.8	20.89	0	0.00	20.85	1.8	12,463	0.01%
2019/03/07	1	20.90	2.1	20.95	20.95	-1.1	13,755	-0.01%
2019/03/06	2	20.90	0	0.00	20.90	2	13,759	0.01%
2019/03/05	5.2	20.81	0	0.00	20.80	5.2	13,811	0.04%
2019/03/04	1	20.70	106	20.71	20.95	-105	13,833	-0.76%	大賣/鉅額交易
2019/02/27	1.9	20.82	0.2	20.85	20.80	1.7	13,662	0.01%
2019/02/25	14	20.75	0	0.00	20.80	14	13,491	0.10%
2019/02/21	0	0.00	1	20.65	20.70	-1	13,426	-0.01%
2019/02/20	0	0.00	0	20.65	20.60	0	13,380	0.00%
2019/02/19	1	20.55	1	20.60	20.55	0	13,330	0.00%
2019/02/18	0	0.00	1.2	20.61	20.60	-1.2	13,292	-0.01%
2019/02/15	2	20.55	1	20.55	20.50	1	13,282	0.01%
2019/02/14	1	20.65	0	0.00	20.60	1	13,277	0.01%
2019/02/13	0	0.00	2	20.65	20.60	-2	13,139	-0.02%
2019/02/12	0.1	20.65	2	20.53	20.60	-1.9	12,983	-0.01%
2019/01/30	4	20.36	0	0.00	20.40	4	12,914	0.03%
2019/01/29	0	0.00	3.4	20.29	20.35	-3.4	12,803	-0.03%
2019/01/23	3.9	20.14	0	0.00	20.10	3.9	12,812	0.03%
2019/01/22	2	20.05	0.1	20.25	20.25	1.9	12,967	0.01%
2019/01/21	3	20.15	2	20.25	20.15	1	12,872	0.01%
2019/01/18	0	0.00	20	20.05	20.20	-20	12,918	-0.15%
2019/01/17	1	19.95	0	0.00	20.05	1	13,148	0.01%
2019/01/16	2	20.03	0	0.00	20.00	2	13,252	0.02%
2019/01/15	5	19.99	1	20.05	20.15	4	13,330	0.03%
2019/01/14	11	20.10	10	20.20	20.20	1	13,072	0.01%
2019/01/11	0.4	20.20	0	0.00	20.20	0.4	13,167	0.00%
2019/01/10	1	20.15	0	0.00	20.20	1	13,134	0.01%
2019/01/09	2	20.10	12	20.16	20.20	-10	13,208	-0.08%
2019/01/08	2	19.90	2	20.00	19.95	0	13,166	0.00%
2019/01/07	1	19.95	27.2	19.94	20.00	-26.2	13,344	-0.20%
2019/01/04	0	0.00	10	19.80	19.85	-10	13,757	-0.07%
2019/01/03	0	0.00	0.2	19.95	19.90	-0.2	14,644	0.00%
2019/01/02	5	19.70	10	19.70	19.80	-5	14,784	-0.03%
2018/12/28	0	0.00	14	19.96	20.00	-14	14,930	-0.09%
2018/12/27	0	0.00	12	19.86	19.85	-12	15,072	-0.08%
2018/12/26	0	0.00	1	19.70	19.70	-1	15,158	-0.01%
2018/12/25	1.8	19.70	0	0.00	19.65	1.8	15,243	0.01%
2018/12/22	0	0.00	1	19.75	19.70	-1	15,400	-0.01%
2018/12/21	2	19.75	1	19.75	19.75	1	15,610	0.01%
2018/12/20	5	19.80	0	0.00	19.90	5	15,670	0.03%
2018/12/19	2	19.70	0	0.00	19.90	2	15,710	0.01%
2018/12/18	8	19.73	0	0.00	19.80	8	15,626	0.05%
2018/12/17	5	19.84	31	19.91	19.85	-26	15,797	-0.16%
2018/12/12	7	19.81	0	0.00	19.75	7	15,670	0.04%
2018/12/11	9	19.75	2	19.75	19.75	7	15,534	0.05%
2018/12/10	10	19.79	0	0.00	19.75	10	15,478	0.06%
2018/12/07	4	19.89	0	0.00	19.85	4	15,470	0.03%
2018/12/06	7.1	19.89	3	19.90	19.90	4.1	15,479	0.03%
2018/12/05	2	19.93	1	19.95	19.95	1	15,370	0.01%
2018/12/04	2	20.00	6	20.00	20.00	-4	15,341	-0.03%
2018/12/03	2	20.05	1.2	20.06	20.05	0.8	15,249	0.01%
2018/11/30	2	19.95	1	20.15	19.95	1	14,999	0.01%
2018/11/28	3	20.17	0	0.00	20.25	3	13,781	0.02%
2018/11/27	1	20.10	0	0.00	20.35	1	13,689	0.01%
2018/11/26	1	20.25	0	0.00	20.20	1	13,754	0.01%
2018/11/21	0	0.00	4	20.25	20.35	-4	13,660	-0.03%
2018/11/19	0	0.00	0	20.45	20.45	0	13,610	0.00%
2018/11/16	5	20.35	5	20.37	20.40	0	13,653	0.00%
2018/11/15	0	0.00	4	20.30	20.30	-4	13,690	-0.03%
2018/11/14	0	0.00	11	20.12	20.40	-11	13,744	-0.08%
2018/11/13	0	0.00	0.1	20.15	20.00	-0.1	13,770	0.00%
2018/11/12	0	0.00	3	20.15	20.20	-3	13,651	-0.02%
2018/11/09	7	20.20	2	20.20	20.25	5	13,745	0.04%
2018/11/08	0.1	20.30	7	20.22	20.30	-6.9	13,805	-0.05%
2018/11/06	10	19.85	0	0.00	19.85	10	13,744	0.07%
2018/11/05	1	19.50	3	19.70	19.75	-2	14,503	-0.01%
2018/11/02	0	0.00	12	19.48	19.65	-12	15,174	-0.08%
2018/10/31	5	19.49	0	0.00	19.55	5	15,679	0.03%
2018/10/30	2	19.30	0	0.00	19.40	2	15,741	0.01%
2018/10/29	2.5	19.49	2	19.40	19.40	0.5	15,706	0.00%
2018/10/26	2.2	19.39	1	19.45	19.50	1.2	15,824	0.01%
2018/10/25	2.1	19.21	2	19.35	19.40	0.1	15,814	0.00%
2018/10/24	15	19.57	5	19.45	19.50	10	15,712	0.06%
2018/10/23	5	19.68	2	19.60	19.60	3	15,663	0.02%
2018/10/22	12	19.84	0	0.00	19.90	12	15,776	0.08%
2018/10/19	3	19.80	4	19.75	19.85	-1	15,905	-0.01%
2018/10/18	17.4	19.79	1	19.80	19.80	16.4	15,881	0.10%
2018/10/17	25	19.86	1	19.85	19.75	24	15,910	0.15%
2018/10/16	6	19.82	2	19.85	19.80	4	15,759	0.03%
2018/10/15	42	19.85	0	0.00	19.80	42	15,581	0.27%
2018/10/12	19	19.83	10	20.03	20.10	9	15,337	0.06%
2018/10/11	36	20.05	55	20.00	19.95	-19	14,895	-0.13%
2018/10/09	10	20.65	10	20.65	20.60	0	13,961	0.00%
2018/10/08	0	0.00	2	20.60	20.50	-2	13,803	-0.01%
2018/10/05	4	20.45	5	20.46	20.40	-1	13,606	-0.01%
2018/10/04	1	20.50	37	20.50	20.50	-36	13,384	-0.27%
2018/10/03	1	20.55	0	0.00	20.55	1	13,224	0.01%
2018/10/02	3	20.63	1	20.60	20.60	2	13,181	0.02%
2018/09/28	2	20.78	0	0.00	20.80	2	13,046	0.02%
2018/09/27	2	20.80	0.1	21.00	20.95	1.9	12,889	0.01%
2018/09/26	0	0.00	0.2	20.90	20.80	-0.2	12,705	0.00%
2018/09/25	5.1	20.65	0	0.00	20.80	5.1	12,703	0.04%
2018/09/21	33	20.70	3	20.70	20.70	30	12,669	0.24%
2018/09/20	0	0.00	0.1	20.70	20.60	-0.1	12,513	0.00%
2018/09/18	7	20.49	1	20.50	20.40	6	12,690	0.05%
2018/09/14	0	0.00	1	20.55	20.45	-1	12,890	-0.01%
2018/09/13	0	0.00	10	20.45	20.55	-10	13,007	-0.08%
2018/09/11	1	20.30	0.1	20.50	20.40	0.9	13,095	0.01%
2018/09/10	5	20.30	0	0.00	20.35	5	13,387	0.04%
2018/09/07	6	20.40	15	20.42	20.40	-9	13,665	-0.07%
2018/09/06	0	0.00	1	20.40	20.50	-1	13,713	-0.01%
2018/09/05	25	20.40	0	0.00	20.35	25	13,747	0.18%
2018/09/04	7	20.41	0	0.00	20.45	7	13,715	0.05%
2018/09/03	2	20.45	0	0.00	20.50	2	13,686	0.01%
2018/08/31	3	20.43	1	20.40	20.55	2	13,770	0.01%
2018/08/29	7.1	20.43	0	0.00	20.50	7.1	13,910	0.05%
2018/08/28	4	20.40	6	20.40	20.45	-2	13,931	-0.01%
2018/08/27	2	20.50	0	0.00	20.35	2	13,980	0.01%
2018/08/23	0	0.00	1	20.50	20.55	-1	15,122	-0.01%
2018/08/22	5.5	20.52	0	0.00	20.50	5.5	15,393	0.04%
2018/08/21	10	20.40	2	20.45	20.45	8	15,264	0.05%
2018/08/20	2	20.30	1	20.30	20.35	1	15,243	0.01%
2018/08/17	1	20.25	5	20.25	20.25	-4	15,218	-0.03%
2018/08/16	8	20.14	5	20.15	20.15	3	15,237	0.02%
2018/08/15	2.4	20.23	4	20.28	20.20	-1.6	15,188	-0.01%
2018/08/14	1.1	20.32	1	20.35	20.35	0.1	15,051	0.00%
2018/08/13	22	20.47	26.6	20.41	20.40	-4.6	15,029	-0.03%
2018/08/10	29	20.51	3	20.50	20.50	26	14,979	0.17%
2018/08/09	18.1	21.36	12	21.39	21.35	6.1	14,262	0.04%
2018/08/08	6.1	21.25	8	21.26	21.30	-1.9	13,596	-0.01%
2018/08/07	2	21.23	0	0.00	21.25	2	13,425	0.01%
2018/08/06	2	21.10	6	21.14	21.20	-4	13,258	-0.03%
2018/08/03	2	20.95	2	21.00	21.05	0	13,145	0.00%
2018/08/02	12	20.99	18	21.05	20.95	-6	13,076	-0.05%
2018/07/31	12	20.95	0	0.00	21.05	12	12,901	0.09%
2018/07/30	0	0.00	6	20.95	21.00	-6	12,737	-0.05%
2018/07/27	5.8	20.96	12	20.96	21.00	-6.2	12,644	-0.05%
2018/07/26	0	0.00	4	20.85	20.90	-4	12,461	-0.03%
2018/07/25	5	20.85	0	0.00	20.80	5	12,412	0.04%
2018/07/24	8	20.76	0.9	20.85	20.85	7.1	12,438	0.06%
2018/07/23	2	20.73	0	0.00	20.75	2	12,613	0.02%
2018/07/20	5	20.65	0	0.00	20.70	5	12,632	0.04%
2018/07/19	8	20.66	1.2	20.61	20.60	6.8	12,655	0.05%
2018/07/18	0	0.00	5	20.75	20.75	-5	12,722	-0.04%
2018/07/17	0	0.00	1	20.60	20.60	-1	12,746	-0.01%
2018/07/16	0	0.00	4	20.70	20.60	-4	12,769	-0.03%
2018/07/13	0	0.00	2	20.60	20.65	-2	12,872	-0.02%
2018/07/09	1	20.45	0	0.00	20.35	1	13,016	0.01%
2018/07/06	2	20.20	0	0.00	20.25	2	13,005	0.02%
2018/07/05	0	0.00	1	20.30	20.20	-1	12,962	-0.01%
2018/07/04	6	20.25	0.1	20.30	20.30	5.9	13,016	0.05%
2018/07/03	5	20.30	0	0.00	20.20	5	13,139	0.04%
2018/07/02	2	20.33	0	0.00	20.30	2	13,109	0.02%
2018/06/29	0	0.00	4	20.50	20.60	-4	13,082	-0.03%
2018/06/28	3	20.30	0	0.00	20.35	3	12,928	0.02%
2018/06/27	4	20.39	0	0.00	20.35	4	12,830	0.03%
2018/06/26	2	20.38	0	0.00	20.35	2	12,851	0.02%
2018/06/25	4	20.45	0	0.00	20.45	4	12,814	0.03%
2018/06/22	7	20.45	10	20.60	20.65	-3	12,807	-0.02%
2018/06/21	7	20.55	0.2	20.60	20.50	6.8	12,710	0.05%
2018/06/20	2	20.53	1.3	20.56	20.50	0.7	12,782	0.01%
2018/06/19	3	20.43	0	0.00	20.40	3	12,743	0.02%
2018/06/15	1	20.70	3	20.75	20.70	-2	12,463	-0.02%
2018/06/14	26	20.74	5	20.75	20.70	21	12,164	0.17%
2018/06/12	1	20.90	10	21.10	20.90	-9	12,537	-0.07%
2018/06/08	2.5	20.98	0	0.00	21.05	2.5	12,609	0.02%
2018/06/07	5	21.00	16	21.02	21.10	-11	12,728	-0.09%
2018/06/06	2	21.00	6	20.99	21.00	-4	12,734	-0.03%
2018/06/05	3	20.85	0	0.00	20.90	3	12,607	0.02%
2018/06/04	10	20.83	8.2	20.80	20.85	1.8	12,524	0.01%
2018/06/01	1	20.35	1	20.35	20.75	0	12,550	0.00%
2018/05/31	24	20.56	4.7	20.59	20.35	19.3	12,429	0.16%
2018/05/30	2	20.63	4.9	20.65	20.55	-2.9	11,583	-0.03%
2018/05/29	12	20.90	12	20.90	20.95	0	11,488	0.00%
2018/05/25	16	20.80	2	20.75	20.85	14	11,844	0.12%
2018/05/24	1	20.65	5.4	20.72	20.75	-4.4	11,927	-0.04%
2018/05/23	21	20.65	0	0.00	20.60	21	12,047	0.17%
2018/05/22	0.5	20.70	0	20.70	20.70	0.5	12,129	0.00%
2018/05/21	0	0.00	3.1	20.80	20.80	-3.1	12,281	-0.03%
2018/05/18	0	0.00	10	20.75	20.80	-10	12,497	-0.08%
2018/05/17	0	0.00	2	20.75	20.65	-2	12,745	-0.02%
2018/05/15	5	20.65	0	0.00	20.55	5	13,080	0.04%
2018/05/14	2	20.60	9	20.58	20.70	-7	13,806	-0.05%
2018/05/11	0	0.00	14	20.54	20.60	-14	13,895	-0.10%
2018/05/10	13	20.31	0	0.00	20.35	13	13,823	0.09%
2018/05/09	31	20.30	3	20.30	20.30	28	13,841	0.20%
2018/05/08	20	20.30	2	20.33	20.35	18	13,913	0.13%
2018/05/07	32	20.30	1	20.30	20.30	31	13,992	0.22%
2018/05/04	4	20.35	0	0.00	20.30	4	13,988	0.03%
2018/05/03	2	20.45	3	20.45	20.40	-1	13,969	-0.01%
2018/05/02	3	20.40	10.2	20.45	20.45	-7.2	14,052	-0.05%
2018/04/30	1	20.40	67	20.45	20.40	-66	14,058	-0.47%
2018/04/27	0	0.00	2	20.30	20.45	-2	14,028	-0.01%
2018/04/26	0.2	20.50	7	20.50	20.50	-6.8	13,954	-0.05%
2018/04/25	2	20.40	1	20.40	20.50	1	13,979	0.01%
2018/04/24	0.5	20.50	0	0.00	20.50	0.5	14,070	0.00%
2018/04/23	1	20.40	1	20.40	20.50	0	14,225	0.00%
2018/04/20	0	0.00	6	20.32	20.40	-6	14,265	-0.04%
2018/04/19	1	20.25	0	20.40	20.40	1	14,392	0.01%
2018/04/18	3	20.20	0	0.00	20.25	3	14,412	0.02%
2018/04/16	1	20.30	10	20.30	20.25	-9	14,616	-0.06%
2018/04/13	20	20.28	10.3	20.30	20.30	9.7	14,736	0.07%
2018/04/11	6	20.34	1	20.35	20.30	5	15,149	0.03%
2018/04/10	0	0.00	6	20.30	20.30	-6	15,179	-0.04%
2018/04/09	28	20.16	0	0.00	20.20	28	15,205	0.18%
2018/04/03	2	20.25	5	20.25	20.20	-3	15,129	-0.02%
2018/04/02	1	20.25	8	20.30	20.25	-7	15,180	-0.05%
2018/03/31	1	20.20	16.7	20.28	20.30	-15.7	15,155	-0.10%
2018/03/30	5	20.25	0	0.00	20.25	5	15,169	0.03%
2018/03/29	0	0.00	5	20.20	20.25	-5	15,097	-0.03%
2018/03/28	0.5	20.20	2	20.20	20.20	-1.5	14,917	-0.01%
2018/03/27	2	20.10	10	20.10	20.20	-8	14,848	-0.05%
2018/03/26	0	0.00	2	20.05	20.05	-2	14,743	-0.01%
2018/03/23	6	20.02	10	20.00	20.05	-4	14,680	-0.03%
2018/03/22	0	0.00	50	20.05	20.15	-50	14,604	-0.34%
2018/03/21	7	20.06	0	0.00	20.10	7	14,523	0.05%
2018/03/20	6.5	20.15	0	0.00	20.10	6.5	14,697	0.04%
2018/03/19	12	20.14	2	20.15	20.20	10	14,759	0.07%
2018/03/16	0.9	20.15	0.4	20.15	20.15	0.6	14,755	0.00%
2018/03/15	10	20.05	0	0.00	20.05	10	14,458	0.07%
2018/03/14	7	20.19	0	0.00	20.15	7	14,458	0.05%
2018/03/13	10	20.10	29.3	20.11	20.15	-19.3	14,528	-0.13%
2018/03/12	7	20.00	12	20.04	20.05	-5	14,424	-0.03%
2018/03/09	1	20.00	1	20.00	20.00	0	14,647	0.00%
2018/03/07	1	19.85	0	0.00	19.85	1	14,827	0.01%
2018/03/05	13	19.83	1	19.90	19.80	12	15,202	0.08%
2018/03/02	19	19.75	0	0.00	19.80	19	15,164	0.13%
2018/03/01	3	20.00	2.1	19.95	19.95	0.9	15,094	0.01%
2018/02/27	4.4	20.12	51	20.15	20.00	-46.6	15,014	-0.31%
2018/02/26	1	20.10	0.9	20.10	20.10	0.1	14,821	0.00%
2018/02/23	3	20.02	0	0.00	19.90	3	14,730	0.02%
2018/02/22	1	19.75	1	19.70	19.85	0	14,828	0.00%
2018/02/21	0	0.00	176	19.64	19.75	-176	14,934	-1.18%	大賣/鉅額交易
2018/02/12	87	19.49	1	19.55	19.45	86	14,828	0.58%
2018/02/09	13	19.50	78	19.50	19.45	-65	14,731	-0.44%
2018/02/08	2	19.70	0	0.00	19.70	2	14,738	0.01%
2018/02/07	12	19.78	51	19.75	19.65	-39	14,846	-0.26%
2018/02/06	26	19.61	5	19.55	19.50	21	14,673	0.14%
2018/02/05	7	19.94	5	20.00	20.10	2	13,880	0.01%
2018/02/02	2.9	20.07	0	0.00	20.15	2.9	13,758	0.02%
2018/02/01	0	0.00	1	20.20	20.15	-1	13,744	-0.01%
2018/01/31	0	0.00	3	20.03	20.15	-3	13,795	-0.02%
2018/01/30	1	20.05	1	20.20	20.05	0	13,776	0.00%
2018/01/26	11.2	20.05	2.3	20.14	20.05	8.9	14,056	0.06%
2018/01/25	0	0.00	16	20.02	20.10	-16	14,021	-0.11%
2018/01/24	0	0.00	10	20.00	20.00	-10	14,001	-0.07%
2018/01/23	0	0.00	24	20.00	20.00	-24	14,034	-0.17%
2018/01/22	2	20.00	11.1	20.02	20.00	-9.1	14,205	-0.06%
2018/01/19	1	20.00	0	0.00	20.05	1	14,874	0.01%
2018/01/18	5	20.06	7	20.09	20.05	-2	15,315	-0.01%
2018/01/17	0	0.00	1	20.00	20.05	-1	15,281	-0.01%
2018/01/16	10	19.95	8	20.00	20.00	2	15,215	0.01%
2018/01/15	1.5	20.00	5	19.95	20.00	-3.5	15,109	-0.02%
2018/01/12	3	19.83	1	19.85	19.85	2	15,158	0.01%
2018/01/11	11.1	19.76	11.2	19.80	19.85	-0.1	15,111	0.00%
2018/01/10	4.4	19.80	0	0.00	19.85	4.4	15,259	0.03%
2018/01/09	9	19.85	8.3	19.84	19.85	0.7	15,173	0.00%
2018/01/08	13	19.76	9	19.80	19.85	4	15,307	0.03%
2018/01/05	0	0.00	4.1	19.65	19.70	-4.1	15,164	-0.03%
2018/01/04	1.1	19.60	4	19.60	19.60	-2.9	15,330	-0.02%
2018/01/03	0	0.00	4	19.55	19.55	-4	15,580	-0.03%
2018/01/02	2	19.50	2	19.55	19.55	0	15,625	0.00%