彰銀 (2801)-元大-台北券商分點個股進出

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

彰銀

(2801)

可現股當沖

股價
17.75
漲跌
▲0.05
漲幅
+0.28%
成交量
5,443張
產業
上市金融類股
631人加入追蹤

立即追蹤
本地時間:14:30(已收盤)

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

彰銀 (2801)籌碼相關－元大-台北券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

元大-台北券商分點個股進出
元大-台北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
2024/11/20	0	0.00	4	17.80	17.85	-4	12,142	-0.03%
2024/11/19	0	0.00	1	17.85	17.85	-1	12,298	-0.01%
2024/11/18	3	17.72	0	0.00	17.75	3	12,324	0.02%
2024/11/15	0	0.00	1.1	17.65	17.65	-1.1	12,422	-0.01%
2024/11/13	9	17.54	0	0.00	17.50	9	13,207	0.07%
2024/11/12	15	17.61	0	0.00	17.60	15	13,750	0.11%
2024/11/11	3	17.73	0.1	17.70	17.70	2.9	14,034	0.02%
2024/11/08	0	0.00	2	17.80	17.75	-2	14,427	-0.01%
2024/11/07	1	17.75	0.4	17.80	17.75	0.6	14,831	0.00%
2024/11/05	0	0.00	1	17.75	17.80	-1	15,329	-0.01%
2024/11/04	2	17.75	1	17.70	17.75	1	15,702	0.01%
2024/10/30	3	17.68	9	17.69	17.70	-6	16,650	-0.04%
2024/10/29	2	17.60	4	17.64	17.65	-2	16,718	-0.01%
2024/10/28	2	17.65	0	0.00	17.65	2	16,988	0.01%
2024/10/25	0	0.00	2	17.75	17.70	-2	17,114	-0.01%
2024/10/24	0	0.00	2	17.70	17.65	-2	17,300	-0.01%
2024/10/23	1	17.65	0	0.00	17.65	1	17,387	0.01%
2024/10/22	0	0.00	7	17.75	17.75	-7	17,350	-0.04%
2024/10/21	0	0.00	13	17.87	17.85	-13	17,509	-0.07%
2024/10/18	0	0.00	6	17.83	17.90	-6	17,644	-0.03%
2024/10/17	11	17.65	9	17.70	17.75	2	17,748	0.01%
2024/10/16	56	17.70	0	0.00	17.70	56	17,853	0.31%
2024/10/15	0	0.00	8	17.69	17.75	-8	17,988	-0.04%
2024/10/14	0	0.00	8.4	17.60	17.65	-8.4	18,013	-0.05%
2024/10/11	31	17.58	4	17.61	17.55	27	18,395	0.15%
2024/10/09	11.5	17.56	9.1	17.60	17.55	2.4	18,672	0.01%
2024/10/08	9	17.59	3.6	17.61	17.55	5.4	18,758	0.03%
2024/10/07	17	17.69	0.1	17.75	17.70	16.9	18,788	0.09%
2024/10/04	0	0.00	15	17.70	17.70	-15	18,937	-0.08%
2024/10/01	102	17.75	0	0.00	17.70	102	19,014	0.54%	大買/鉅額交易
2024/09/30	2	17.85	0.5	17.85	17.90	1.5	19,149	0.01%
2024/09/27	6	17.83	26	17.85	17.85	-20	19,739	-0.10%
2024/09/26	13.5	17.87	0.5	17.90	17.90	13	19,667	0.07%
2024/09/25	1	17.95	6.2	17.99	18.00	-5.2	19,488	-0.03%
2024/09/24	15	17.85	2	17.95	17.95	13	19,525	0.07%
2024/09/23	25.1	17.95	4.5	17.94	17.95	20.6	19,595	0.11%
2024/09/20	0.8	17.90	0	0.00	17.90	0.8	19,672	0.00%
2024/09/19	0	0.00	8.6	17.82	17.90	-8.6	19,757	-0.04%
2024/09/18	0.5	17.75	0.3	17.75	17.70	0.2	20,035	0.00%
2024/09/12	0	0.00	4.9	17.75	17.75	-4.9	22,278	-0.02%
2024/09/11	24	17.55	0	0.00	17.55	24	22,286	0.11%
2024/09/09	10.3	17.41	0	0.00	17.45	10.3	22,341	0.05%
2024/09/06	2	17.50	0	0.00	17.60	2	22,546	0.01%
2024/09/05	3	17.52	8	17.50	17.50	-5	22,738	-0.02%
2024/09/04	23.8	17.44	0	0.00	17.40	23.8	22,933	0.10%
2024/09/03	5	17.66	0	0.00	17.65	5	22,897	0.02%
2024/09/02	4	17.70	0	0.00	17.70	4	22,942	0.02%
2024/08/30	11	17.73	0	0.00	17.65	11	22,966	0.05%
2024/08/29	9	17.83	0	0.00	17.80	9	22,428	0.04%
2024/08/28	5	17.93	1	18.00	18.00	4	22,395	0.02%
2024/08/27	0	0.00	1	18.05	18.00	-1	22,503	0.00%
2024/08/26	0	0.00	11	18.09	18.10	-11	22,555	-0.05%
2024/08/23	0	0.00	4	17.95	17.90	-4	22,615	-0.02%
2024/08/22	0	0.00	30	17.87	17.90	-30	22,650	-0.13%
2024/08/21	3	17.78	5	17.86	17.85	-2	22,698	-0.01%
2024/08/20	3	17.70	2	17.80	17.80	1	22,557	0.00%
2024/08/19	0	0.00	8	17.73	17.70	-8	22,544	-0.04%
2024/08/16	1.7	17.62	22	17.67	17.60	-20.3	22,474	-0.09%
2024/08/15	65.1	17.52	16	17.57	17.40	49.1	22,305	0.22%
2024/08/14	16	18.46	3	18.50	18.45	13	21,864	0.06%
2024/08/13	47.8	18.47	5	18.45	18.35	42.8	21,281	0.20%
2024/08/12	4	18.60	2.2	18.56	18.60	1.8	20,937	0.01%
2024/08/09	1	18.65	22	18.58	18.50	-21	20,660	-0.10%
2024/08/08	5	18.40	29	18.45	18.40	-24	20,266	-0.12%
2024/08/07	0	0.00	12	18.36	18.30	-12	20,102	-0.06%
2024/08/06	24	18.08	35	18.29	18.15	-11	20,169	-0.05%
2024/08/05	144.1	18.13	74	18.18	17.95	70.1	19,775	0.35%	大買/
2024/08/02	20	18.73	0	0.00	18.75	20	19,006	0.11%
2024/07/31	0	0.00	152	18.84	18.75	-152	19,440	-0.78%	大賣/鉅額交易
2024/07/30	3	18.50	0	0.00	18.60	3	19,247	0.02%
2024/07/29	0	0.00	400	18.65	18.65	-400	19,363	-2.07%	大賣/鉅額交易
2024/07/26	9	18.51	0	0.00	18.50	9	19,381	0.05%
2024/07/23	9	18.64	0	0.00	18.70	9	19,449	0.05%
2024/07/22	5	18.50	0	0.00	18.55	5	19,360	0.03%
2024/07/19	5	18.63	0	0.00	18.75	5	19,181	0.03%
2024/07/18	12	18.88	0	0.00	18.85	12	18,908	0.06%
2024/07/17	0	0.00	0.7	18.81	18.75	-0.7	18,720	0.00%
2024/07/16	11	18.85	0	0.00	18.80	11	18,719	0.06%
2024/07/15	0	0.00	5	19.00	18.95	-5	18,767	-0.03%
2024/07/12	0	0.00	16	18.96	19.00	-16	18,620	-0.09%
2024/07/11	20	18.83	2	19.00	18.75	18	18,294	0.10%
2024/07/10	6	18.74	0	0.00	18.75	6	18,290	0.03%
2024/07/09	1	18.65	5.1	18.67	18.65	-4.1	18,249	-0.02%
2024/07/08	7.5	18.82	12.5	18.83	18.80	-5	18,157	-0.03%
2024/07/05	0	0.00	0.7	18.75	18.80	-0.7	17,957	0.00%
2024/07/04	0	0.00	1	18.80	18.75	-1	17,805	-0.01%
2024/07/03	1	18.60	9	18.54	18.75	-8	17,559	-0.05%
2024/07/02	0	0.00	3.3	18.45	18.45	-3.3	16,993	-0.02%
2024/07/01	1	18.40	4.1	18.42	18.40	-3.1	17,027	-0.02%
2024/06/28	0	0.00	20	18.45	18.45	-20	17,024	-0.12%
2024/06/27	10	18.30	0	0.00	18.35	10	16,905	0.06%
2024/06/26	200	18.35	0	0.00	18.30	200	16,911	1.18%	大買/鉅額交易
2024/06/25	0	0.00	1	18.50	18.35	-1	16,970	-0.01%
2024/06/24	0	0.00	7	18.41	18.45	-7	16,881	-0.04%
2024/06/21	1.3	18.20	1.2	18.30	18.30	0.1	16,573	0.00%
2024/06/20	1	18.20	0.5	18.25	18.20	0.5	14,861	0.00%
2024/06/19	0	0.00	2.1	18.27	18.20	-2.1	14,737	-0.01%
2024/06/17	0.3	18.25	0	0.00	18.20	0.3	14,645	0.00%
2024/06/13	203	18.15	2	18.13	18.10	201	14,803	1.36%	大買/鉅額交易
2024/06/12	2.7	18.12	0	0.00	18.10	2.7	14,716	0.02%
2024/06/11	4	18.23	0	0.00	18.10	4	14,981	0.03%
2024/06/07	5.3	18.25	0	0.00	18.35	5.3	14,901	0.04%
2024/06/06	4.2	18.19	0	0.00	18.25	4.2	14,644	0.03%
2024/06/04	4	18.13	0	0.00	18.05	4	14,636	0.03%
2024/06/03	5	18.15	0	0.00	18.15	5	14,523	0.03%
2024/05/31	11	18.15	0	0.00	18.20	11	14,483	0.08%
2024/05/28	20	18.30	0	0.00	18.35	20	13,921	0.14%
2024/05/27	3	18.32	0	0.00	18.30	3	13,944	0.02%
2024/05/24	0	0.00	20	18.35	18.40	-20	13,895	-0.14%
2024/05/21	2	18.50	0	0.00	18.45	2	13,716	0.01%
2024/05/20	3	18.50	0	0.00	18.60	3	13,560	0.02%
2024/05/17	2	18.40	0	0.00	18.40	2	13,277	0.02%
2024/05/16	1	18.45	1	18.45	18.55	0	13,182	0.00%
2024/05/15	3	18.45	0	0.00	18.45	3	13,070	0.02%
2024/05/14	0	0.00	1.4	18.39	18.40	-1.4	13,042	-0.01%
2024/05/13	15	18.53	0	0.00	18.55	15	12,944	0.12%
2024/05/09	10	18.40	0	0.00	18.40	10	12,526	0.08%
2024/05/08	11	18.45	0	0.00	18.50	11	12,435	0.09%
2024/05/06	1	18.60	4	18.58	18.60	-3	12,002	-0.02%
2024/05/03	0	0.00	4	18.35	18.25	-4	11,300	-0.04%
2024/05/02	2.5	18.29	5	18.25	18.20	-2.5	11,126	-0.02%
2024/04/30	12.5	18.22	0	0.00	18.25	12.5	10,819	0.12%
2024/04/29	2	18.30	0	0.00	18.30	2	10,575	0.02%
2024/04/24	0	0.00	3.1	18.17	18.20	-3.1	10,323	-0.03%
2024/04/22	0	0.00	20	18.10	18.20	-20	10,649	-0.19%
2024/04/19	50	17.88	0	0.00	17.85	50	10,519	0.48%
2024/04/18	0	0.00	3	17.85	17.90	-3	10,233	-0.03%
2024/04/16	1	17.80	7	17.85	17.80	-6	10,069	-0.06%
2024/04/12	1	18.15	0	0.00	18.15	1	9,629	0.01%
2024/04/11	1	18.20	0	0.00	18.20	1	9,490	0.01%
2024/04/03	1	18.10	0	0.00	18.00	1	9,279	0.01%
2024/03/25	0	0.00	5	18.30	18.35	-5	9,800	-0.05%
2024/03/21	0	0.00	3	18.27	18.25	-3	10,333	-0.03%
2024/03/20	0	0.00	1.2	18.11	18.05	-1.2	10,433	-0.01%
2024/03/19	0	0.00	1	18.10	18.10	-1	10,514	-0.01%
2024/03/18	0	0.00	16	18.20	18.20	-16	10,394	-0.15%
2024/03/15	0	0.00	16	18.39	18.45	-16	10,228	-0.16%
2024/03/14	0	0.00	1	18.20	18.45	-1	10,035	-0.01%
2024/03/13	0	0.00	1	17.95	18.05	-1	9,576	-0.01%
2024/03/08	1	17.90	0	0.00	17.85	1	9,401	0.01%
2024/03/05	2	17.90	0	0.00	17.80	2	9,554	0.02%
2024/03/04	2	17.75	1	17.80	17.80	1	9,527	0.01%
2024/03/01	86	17.75	0	0.00	17.75	86	9,704	0.89%
2024/02/27	2	17.65	0	0.00	17.65	2	9,573	0.02%
2024/02/26	5	17.66	0	0.00	17.70	5	9,542	0.05%
2024/02/19	20	17.70	0	0.00	17.70	20	10,166	0.20%
2024/02/15	1	17.50	8.9	17.50	17.60	-7.9	10,205	-0.08%
2024/02/02	0	0.00	2.1	17.55	17.60	-2.1	10,010	-0.02%
2024/02/01	2.8	17.53	0.2	17.55	17.60	2.6	10,022	0.03%
2024/01/30	0	17.50	0	0.00	17.40	0	9,921	0.00%
2024/01/29	0	0.00	1	17.55	17.50	-1	9,974	-0.01%
2024/01/26	0	0.00	1	17.45	17.50	-1	9,984	-0.01%
2024/01/22	36	17.35	0	0.00	17.30	36	10,016	0.36%
2024/01/18	1.1	17.25	0.5	17.30	17.20	0.6	10,014	0.01%
2024/01/16	2	17.40	0	0.00	17.35	2	9,721	0.02%
2024/01/15	0	0.00	6.9	17.60	17.55	-6.9	9,467	-0.07%
2024/01/08	0	0.00	0.1	17.75	17.75	-0.1	9,531	0.00%
2024/01/04	1	17.70	0	0.00	17.70	1	9,653	0.01%
2023/12/29	0	0.00	2	17.90	17.90	-2	9,759	-0.02%
2023/12/28	0	0.00	8	17.85	17.95	-8	9,879	-0.08%
2023/12/26	0	0.00	2	17.75	17.80	-2	9,671	-0.02%
2023/12/21	15	17.50	0	0.00	17.45	15	9,461	0.16%
2023/12/20	6	17.55	0	0.00	17.55	6	9,052	0.07%
2023/12/19	1	17.65	2	17.60	17.60	-1	8,600	-0.01%
2023/12/14	0	0.00	2	18.10	18.00	-2	7,724	-0.03%
2023/11/30	2.2	18.00	0	0.00	17.80	2.2	7,448	0.03%
2023/11/22	1	17.75	0	0.00	17.75	1	7,063	0.01%
2023/11/17	3	17.70	10.1	17.70	17.70	-7.1	6,700	-0.11%
2023/11/16	0.8	17.55	0	0.00	17.65	0.8	6,503	0.01%
2023/11/15	0	0.00	2	17.50	17.55	-2	6,377	-0.03%
2023/11/14	2	17.35	0	0.00	17.40	2	6,271	0.03%
2023/11/13	0	0.00	0	17.40	17.40	0	6,335	0.00%
2023/11/07	1	17.35	0	0.00	17.45	1	7,210	0.01%
2023/10/31	0	0.00	1	17.10	17.15	-1	8,797	-0.01%
2023/10/26	1	17.10	0	0.00	17.05	1	9,450	0.01%
2023/10/25	10	17.25	0	0.00	17.20	10	9,494	0.11%
2023/10/17	0	0.00	78	17.53	17.45	-78	10,518	-0.74%
2023/10/04	8.1	17.15	0	0.00	17.05	8.1	11,779	0.07%
2023/10/03	0	0.00	0	17.25	17.20	0	11,821	0.00%
2023/09/26	1	17.25	0	0.00	17.25	1	12,419	0.01%
2023/09/22	1	17.25	0	0.00	17.25	1	12,706	0.01%
2023/09/19	0	0.00	0.3	17.50	17.45	-0.3	12,985	0.00%
2023/09/18	0	0.00	0.2	17.50	17.50	-0.2	13,160	0.00%
2023/09/14	0	0.00	3.3	17.51	17.55	-3.3	13,909	-0.02%
2023/09/12	2	17.45	0	0.00	17.50	2	14,937	0.01%
2023/09/06	1	17.30	0	0.00	17.30	1	16,074	0.01%
2023/09/05	2	17.40	0	0.00	17.40	2	16,197	0.01%
2023/09/04	8	17.45	0	0.00	17.45	8	16,370	0.05%
2023/08/31	1	17.30	0	0.00	17.30	1	16,648	0.01%
2023/08/30	1	17.45	0	0.00	17.50	1	16,674	0.01%
2023/08/28	0	0.00	3.5	17.49	17.50	-3.5	16,841	-0.02%
2023/08/23	0	0.00	3	17.25	17.25	-3	18,049	-0.02%
2023/08/17	0	0.00	1	17.00	17.05	-1	18,479	-0.01%
2023/08/16	80	17.15	0	0.00	17.10	80	18,536	0.43%
2023/08/14	20	17.45	0	0.00	17.30	20	18,767	0.11%
2023/08/09	2	18.70	17	18.65	18.75	-15	18,478	-0.08%
2023/08/08	5	18.70	1.2	18.79	18.65	3.8	18,197	0.02%
2023/08/07	1	18.80	14.6	18.76	18.80	-13.6	17,845	-0.08%
2023/08/01	0	0.00	1	18.90	18.90	-1	17,593	-0.01%
2023/07/31	0	0.00	3	18.85	18.85	-3	17,489	-0.02%
2023/07/28	3	18.80	0	0.00	18.80	3	17,360	0.02%
2023/07/27	6	18.85	0	18.85	18.85	6	17,474	0.03%
2023/07/26	0	0.00	3	18.80	18.80	-3	17,613	-0.02%
2023/07/25	0	0.00	0.1	18.60	18.65	-0.1	17,733	0.00%
2023/07/21	10	18.65	0	0.00	18.60	10	17,689	0.06%
2023/07/19	0	0.00	2	18.83	18.70	-2	17,248	-0.01%
2023/07/17	10	18.70	0	0.00	18.65	10	16,424	0.06%
2023/07/14	4	18.50	5.1	18.55	18.65	-1.1	16,155	-0.01%
2023/07/13	3	18.50	0	0.00	18.45	3	15,942	0.02%
2023/07/11	0	0.00	16	18.50	18.55	-16	15,805	-0.10%
2023/07/07	1	18.25	0	0.00	18.30	1	15,543	0.01%
2023/07/06	0	0.00	1	18.30	18.35	-1	15,485	-0.01%
2023/06/28	2	18.45	0	0.00	18.50	2	14,631	0.01%
2023/06/27	2	18.55	0	0.00	18.50	2	14,517	0.01%
2023/06/26	6	18.60	0	0.00	18.60	6	14,368	0.04%
2023/06/21	1	18.70	1	18.70	18.75	0	14,183	0.00%
2023/06/20	2	18.85	0	0.00	18.85	2	14,031	0.01%
2023/06/19	9.1	18.49	6	18.87	18.90	3.1	13,262	0.02%
2023/06/16	5	18.65	27	18.65	18.50	-22	12,616	-0.17%
2023/06/15	20	18.60	0	0.00	18.70	20	12,228	0.16%
2023/06/14	2	18.55	0	0.00	18.60	2	11,905	0.02%
2023/06/12	0	0.00	1	18.50	18.35	-1	11,395	-0.01%
2023/06/02	0	0.00	5	18.15	18.20	-5	10,595	-0.05%
2023/05/31	35.5	18.23	0	0.00	18.00	35.5	10,384	0.34%
2023/05/18	0	0.00	13.4	18.30	18.30	-13.4	8,176	-0.16%
2023/05/16	0	0.00	3.1	18.10	18.10	-3.1	7,587	-0.04%
2023/05/12	5	17.90	0	0.00	17.90	5	7,340	0.07%
2023/05/10	0	0.00	0.4	18.00	17.95	-0.4	7,039	-0.01%
2023/05/09	8	17.98	0.1	18.00	18.05	7.9	7,032	0.11%
2023/04/28	2	17.85	0	0.00	17.80	2	6,078	0.03%
2023/04/27	2	17.65	3	17.65	17.65	-1	5,685	-0.02%
2023/04/25	0	0.00	38	17.55	17.50	-38	5,492	-0.69%
2023/04/13	0	0.00	1	17.50	17.55	-1	5,511	-0.02%
2023/04/11	0	0.00	20	17.55	17.60	-20	5,434	-0.37%
2023/04/07	0	0.00	10	17.50	17.40	-10	5,266	-0.19%
2023/03/30	1	17.30	0	0.00	17.25	1	5,038	0.02%
2023/03/29	0	0.00	5	17.30	17.35	-5	5,022	-0.10%
2023/03/21	0.2	16.93	0	0.00	16.95	0.2	5,205	0.00%
2023/03/20	5	16.80	0	0.00	16.75	5	5,169	0.10%
2023/03/17	3	16.98	0	0.00	16.95	3	5,096	0.06%
2023/03/16	0	0.00	2	16.95	17.00	-2	5,037	-0.04%
2023/03/15	10	17.05	0	0.00	17.05	10	5,213	0.19%
2023/03/14	0.8	17.18	0	0.00	17.15	0.8	5,204	0.01%
2023/03/10	25.5	17.40	0	0.00	17.35	25.5	5,171	0.49%
2023/03/08	1	17.45	0.2	17.50	17.45	0.8	5,429	0.01%
2023/03/06	0	0.00	1	17.45	17.50	-1	5,529	-0.02%
2023/03/01	5	17.45	0	0.00	17.50	5	5,573	0.09%
2023/02/23	0	0.00	3.6	17.50	17.50	-3.6	5,509	-0.07%
2023/02/15	1	17.40	0	0.00	17.25	1	6,027	0.02%
2023/02/13	0	0.00	5	17.30	17.25	-5	5,987	-0.08%
2023/02/10	1.2	17.30	0	0.00	17.30	1.2	5,973	0.02%
2023/02/08	0	17.45	0	0.00	17.30	0	5,991	0.00%
2023/02/03	0.1	17.50	0	0.00	17.45	0.1	5,942	0.00%
2023/02/02	5.5	17.46	0	0.00	17.45	5.5	5,978	0.09%
2023/02/01	2	17.55	0	0.00	17.60	2	5,940	0.03%
2023/01/31	1	17.65	1	17.65	17.60	0	5,963	0.00%
2023/01/17	0.5	17.55	0	0.00	17.60	0.5	5,851	0.01%
2023/01/12	0	0.00	1.1	17.45	17.45	-1.1	5,968	-0.02%
2023/01/10	0	0.00	0.1	17.50	17.55	-0.1	6,049	0.00%
2022/12/29	3	17.10	0	0.00	17.15	3	6,214	0.05%
2022/12/20	0	0.00	2	17.30	17.25	-2	6,719	-0.03%
2022/12/14	1.1	17.42	0	0.00	17.45	1.1	6,759	0.02%
2022/12/02	0.7	17.30	0	0.00	17.30	0.7	6,714	0.01%
2022/11/28	22	17.02	0	0.00	17.15	22	6,441	0.34%
2022/11/25	0	0.00	2.4	17.20	17.25	-2.4	6,479	-0.04%
2022/11/24	0	0.00	4	17.20	17.25	-4	6,550	-0.06%
2022/11/23	0	0.00	0.8	17.10	17.10	-0.8	6,586	-0.01%
2022/11/18	0	0.00	3	17.00	17.00	-3	6,661	-0.05%
2022/11/10	0	0.00	1	16.85	16.80	-1	6,420	-0.02%
2022/11/07	0	0.00	20	16.65	16.70	-20	6,573	-0.30%
2022/11/02	50	16.55	0	0.00	16.60	50	7,152	0.70%
2022/10/28	0.5	16.60	2	16.55	16.45	-1.5	7,291	-0.02%
2022/10/27	0	0.00	7	16.58	16.55	-7	7,310	-0.10%
2022/10/26	0	0.00	0.7	16.70	16.65	-0.7	7,310	-0.01%
2022/10/24	20	16.55	10.1	16.40	16.40	9.9	7,263	0.14%
2022/10/20	4	16.15	0	0.00	16.30	4	7,304	0.05%
2022/10/19	2	16.43	0	0.00	16.35	2	7,178	0.03%
2022/10/17	0.5	16.65	10	16.45	16.55	-9.5	7,135	-0.13%
2022/10/13	0	0.00	2	16.70	16.55	-2	7,164	-0.03%
2022/10/12	0	0.00	1	16.85	16.90	-1	7,096	-0.01%
2022/10/07	0	0.00	0.1	17.10	17.05	-0.1	7,066	0.00%
2022/10/04	1	16.95	0	0.00	16.95	1	7,196	0.01%
2022/10/03	0	0.00	1	17.00	17.00	-1	7,152	-0.01%
2022/09/29	0	0.00	10	17.00	17.15	-10	7,138	-0.14%
2022/09/23	0	0.00	2	17.35	17.40	-2	7,083	-0.03%
2022/09/22	1	17.35	0.1	17.40	17.30	1	7,139	0.01%
2022/09/20	4	17.50	1	17.45	17.55	3	7,095	0.04%
2022/09/08	0	0.00	3.4	17.42	17.50	-3.4	7,415	-0.05%
2022/09/07	11	17.30	0	0.00	17.30	11	7,506	0.15%
2022/09/06	0	0.00	1	17.45	17.45	-1	7,483	-0.01%
2022/09/02	1	17.45	0	0.00	17.40	1	7,772	0.01%
2022/09/01	0	0.00	2	17.50	17.45	-2	7,773	-0.03%
2022/08/26	0.1	17.70	0	0.00	17.65	0.1	7,627	0.00%
2022/08/24	0	0.00	110	17.50	17.50	-110	7,738	-1.42%	大賣/鉅額交易
2022/08/17	5	17.70	0	0.00	17.70	5	9,041	0.06%
2022/08/16	105	17.70	0	0.00	17.70	105	8,925	1.18%	大買/鉅額交易
2022/08/15	0	0.00	1	17.75	17.75	-1	8,991	-0.01%
2022/08/12	2	17.80	0	0.00	17.80	2	9,010	0.02%
2022/08/11	2	17.85	0	0.00	17.85	2	9,067	0.02%
2022/08/10	11	18.19	6	18.10	18.20	5	9,027	0.06%
2022/08/09	5	18.07	0	0.00	18.05	5	8,825	0.06%
2022/08/05	1	17.75	0	0.00	17.80	1	8,933	0.01%
2022/08/04	0.2	17.55	0	17.60	17.55	0.2	9,073	0.00%
2022/08/02	4	17.58	0	0.00	17.65	4	9,324	0.04%
2022/08/01	0.7	17.80	1	17.80	17.85	-0.3	9,443	0.00%
2022/07/29	1	17.85	0	0.00	17.80	1	9,623	0.01%
2022/07/26	51	17.55	0	0.00	17.55	51	9,607	0.53%
2022/07/22	0	0.00	1.2	17.27	17.40	-1.2	9,844	-0.01%
2022/07/20	1	17.45	0	0.00	17.25	1	10,116	0.01%
2022/07/18	3	17.25	0	0.00	17.35	3	10,364	0.03%
2022/07/15	0	0.00	0	17.15	17.05	0	10,367	0.00%
2022/07/12	1	17.05	0	0.00	17.10	1	10,637	0.01%
2022/07/08	3	17.33	0	0.00	17.30	3	11,079	0.03%
2022/07/05	3	17.50	0	0.00	17.60	3	12,425	0.02%
2022/07/01	0	0.00	16	17.30	17.30	-16	13,347	-0.12%
2022/06/28	0	0.00	45	17.75	17.70	-45	14,226	-0.32%
2022/06/27	0	0.00	1	17.90	17.85	-1	14,439	-0.01%
2022/06/24	0	0.00	16	17.70	17.75	-16	14,439	-0.11%
2022/06/23	0	0.00	60	17.50	17.60	-60	14,485	-0.41%
2022/06/22	0	0.00	1	17.50	17.45	-1	14,901	-0.01%
2022/06/16	0	0.00	2	17.88	17.55	-2	15,518	-0.01%
2022/06/14	60	17.55	1	17.70	17.65	59	15,947	0.37%
2022/06/10	0	0.00	60	17.90	17.90	-60	15,807	-0.38%
2022/06/07	1	17.95	2	17.95	17.90	-1	15,834	-0.01%
2022/05/30	0	0.00	7	18.41	18.60	-7	15,360	-0.05%
2022/05/27	0	0.00	2	18.15	18.15	-2	15,205	-0.01%
2022/05/25	0	0.00	0.5	18.15	18.10	-0.5	15,407	0.00%
2022/05/23	0	0.00	1	18.00	18.10	-1	15,464	-0.01%
2022/05/20	0.8	17.95	0	0.00	17.95	0.8	15,633	0.01%
2022/05/19	0	0.00	2	17.90	17.90	-2	15,592	-0.01%
2022/05/18	0	0.00	21	17.97	18.15	-21	15,652	-0.13%
2022/05/17	0	0.00	3	17.75	17.70	-3	15,594	-0.02%
2022/05/16	0	0.00	19	17.81	17.70	-19	15,619	-0.12%
2022/05/13	6	17.75	15	17.83	17.75	-9	15,587	-0.06%
2022/05/12	0	0.00	17	17.71	17.75	-17	15,562	-0.11%
2022/05/10	0	0.00	15	17.51	17.95	-15	15,437	-0.10%
2022/05/09	0	0.00	28	17.78	17.70	-28	15,410	-0.18%
2022/05/06	0	0.00	2.5	18.04	18.15	-2.5	15,495	-0.02%
2022/05/05	135	18.36	0	0.00	18.30	135	15,545	0.87%	大買/鉅額交易
2022/05/04	270	18.37	15	18.35	18.40	255	15,534	1.64%	大買/鉅額交易
2022/05/03	30	18.39	2	18.30	18.30	28	15,702	0.18%
2022/04/29	0	0.00	2	18.50	18.50	-2	15,830	-0.01%
2022/04/28	5	18.40	0	0.00	18.45	5	15,907	0.03%
2022/04/26	0	0.00	4	18.55	18.70	-4	15,902	-0.03%
2022/04/22	4	18.75	0	0.00	18.70	4	15,839	0.03%
2022/04/19	6	18.50	14	18.50	18.50	-8	16,500	-0.05%
2022/04/18	0	0.00	10	18.60	18.55	-10	16,734	-0.06%
2022/04/15	2	18.83	1	18.80	18.75	1	16,674	0.01%
2022/04/14	0	0.00	10	19.05	18.85	-10	16,822	-0.06%
2022/04/13	0	0.00	18.8	19.11	19.30	-18.8	16,743	-0.11%
2022/04/11	6	19.28	0	0.00	19.20	6	16,347	0.04%
2022/04/08	20	19.55	32	19.50	19.75	-12	15,748	-0.08%
2022/04/07	8	19.80	2	19.88	19.50	6	15,466	0.04%
2022/04/06	2	19.30	5	19.66	19.70	-3	14,821	-0.02%
2022/03/31	2	19.18	6	19.10	19.15	-4	14,218	-0.03%
2022/03/30	10	18.85	0	0.00	18.90	10	13,784	0.07%
2022/03/29	1	18.70	0	0.00	18.75	1	13,597	0.01%
2022/03/28	0	0.00	25	18.66	18.85	-25	13,561	-0.18%
2022/03/23	21	19.00	2	18.95	19.00	19	13,002	0.15%
2022/03/18	0	0.00	0.2	18.15	18.40	-0.2	12,266	0.00%
2022/03/17	5	18.10	5	17.95	18.05	0	11,907	0.00%
2022/03/16	0	0.00	2	17.90	17.95	-2	11,703	-0.02%
2022/03/15	0.1	17.60	0	0.00	17.65	0.1	11,619	0.00%
2022/03/11	1	17.55	0	0.00	17.55	1	11,676	0.01%
2022/03/10	0.2	17.65	28	17.55	17.65	-27.8	11,679	-0.24%
2022/03/08	2	17.20	5	17.20	17.25	-3	11,613	-0.03%
2022/03/07	5	17.45	0	0.00	17.40	5	11,466	0.04%
2022/03/04	3	17.93	0.1	17.85	17.90	2.9	11,558	0.03%
2022/03/03	1	17.85	0	0.00	18.00	1	11,500	0.01%
2022/03/01	10	17.60	0	0.00	17.80	10	11,500	0.09%
2022/02/25	10	17.50	1	17.60	17.70	9	11,417	0.08%
2022/02/24	6.5	17.67	0	0.00	17.70	6.5	11,122	0.06%
2022/02/23	41	17.95	0	0.00	17.95	41	10,948	0.37%
2022/02/22	6	17.85	0	0.00	18.00	6	11,027	0.05%
2022/02/16	0	0.00	1.3	17.95	17.95	-1.3	10,704	-0.01%
2022/02/10	5	18.00	1	18.10	18.15	4	10,322	0.04%
2022/02/08	0.2	17.95	0.2	18.00	18.10	0.1	10,048	0.00%
2022/02/07	1	17.95	4	17.75	17.95	-3	9,781	-0.03%
2022/01/26	0	0.00	1	17.65	17.65	-1	9,542	-0.01%
2022/01/25	8	17.40	20	17.45	17.60	-12	9,513	-0.13%
2022/01/24	2	17.70	0	0.00	17.75	2	9,310	0.02%
2022/01/21	0	0.00	10	17.65	17.70	-10	9,201	-0.11%
2022/01/20	2	17.75	23.2	17.84	17.90	-21.2	8,994	-0.24%
2022/01/19	2	17.95	33	17.99	18.00	-31	8,914	-0.35%
2022/01/17	4	17.91	0	0.00	17.90	4	8,719	0.05%
2022/01/14	0	0.00	3	18.10	18.10	-3	8,561	-0.04%
2022/01/13	7	18.18	0	0.00	18.25	7	8,286	0.08%
2022/01/12	3	17.88	12	17.85	18.00	-9	7,824	-0.12%
2022/01/11	1	17.65	57	17.72	17.95	-56	7,640	-0.73%
2022/01/10	1	17.75	52	17.69	17.80	-51	7,310	-0.70%
2022/01/07	2	17.80	12	17.75	17.75	-10	7,190	-0.14%
2022/01/06	0	0.00	30.8	17.45	17.50	-30.8	6,861	-0.45%
2022/01/05	0	0.00	2	17.35	17.30	-2	6,629	-0.03%
2022/01/04	0	0.00	11	17.25	17.30	-11	6,563	-0.17%
2022/01/03	16	17.18	35.2	17.14	17.10	-19.2	6,380	-0.30%
2021/12/29	0	0.00	5	17.02	17.05	-5	6,326	-0.08%
2021/12/28	0	0.00	14	16.91	16.95	-14	6,285	-0.22%
2021/12/27	10	16.75	1	16.85	16.80	9	6,270	0.14%
2021/12/23	0	0.00	5	16.70	16.70	-5	6,357	-0.08%
2021/12/20	2	16.55	0	0.00	16.55	2	6,467	0.03%
2021/12/17	2	16.58	0	0.00	16.60	2	6,416	0.03%
2021/12/16	1	16.60	1	16.65	16.70	0	6,166	0.00%
2021/12/15	2	16.63	0	0.00	16.65	2	6,282	0.03%
2021/12/14	1	16.65	0	0.00	16.75	1	6,413	0.02%
2021/12/13	1	16.80	0	0.00	16.80	1	6,402	0.02%
2021/12/10	0	0.00	50	16.85	16.80	-50	6,408	-0.78%
2021/12/09	0	0.00	1	16.90	16.90	-1	6,428	-0.02%
2021/12/08	0	0.00	1	16.85	16.85	-1	6,390	-0.02%
2021/12/07	0	0.00	1	16.80	16.70	-1	6,312	-0.02%
2021/12/03	0	0.00	0.1	16.70	16.65	-0.1	6,283	0.00%
2021/12/02	51	16.55	0	0.00	16.55	51	6,273	0.81%
2021/12/01	5	16.60	7	16.60	16.65	-2	6,232	-0.03%
2021/11/30	32	16.74	0	0.00	16.40	32	6,244	0.51%
2021/11/29	90	16.75	1	16.70	16.70	89	5,856	1.52%
2021/11/24	1	17.10	0	0.00	17.10	1	6,255	0.02%
2021/11/23	0	0.00	0.2	17.05	17.05	-0.2	6,456	0.00%
2021/11/18	6	17.31	0	0.00	17.30	6	6,400	0.09%
2021/11/12	0	0.00	1	16.70	16.80	-1	6,157	-0.02%
2021/11/11	0	0.00	2	16.60	16.55	-2	6,121	-0.03%
2021/11/10	30	16.65	0.1	16.60	16.60	29.9	6,176	0.48%
2021/11/09	0	0.00	4	16.63	16.70	-4	6,198	-0.06%
2021/11/05	1	16.45	0	0.00	16.60	1	6,220	0.02%
2021/11/02	0	0.00	2	16.55	16.55	-2	6,286	-0.03%
2021/11/01	3.5	16.43	0	0.00	16.45	3.5	6,365	0.06%
2021/10/29	3	16.47	0	0.00	16.40	3	6,365	0.05%
2021/10/28	2	16.53	0	0.00	16.50	2	6,308	0.03%
2021/10/27	11	16.61	0	0.00	16.55	11	6,406	0.17%
2021/10/26	0.8	16.65	4	16.66	16.70	-3.2	6,441	-0.05%
2021/10/21	0	0.00	2	16.60	16.60	-2	6,435	-0.03%
2021/10/20	0	0.00	3	16.55	16.55	-3	6,410	-0.05%
2021/10/19	0	0.00	1	16.55	16.50	-1	6,479	-0.02%
2021/10/18	0	0.00	1	16.55	16.55	-1	6,576	-0.02%
2021/10/15	0	0.00	40	16.41	16.50	-40	6,712	-0.60%
2021/10/14	0.8	16.40	2	16.40	16.40	-1.2	6,720	-0.02%
2021/10/12	1	16.25	0	0.00	16.30	1	7,024	0.01%
2021/10/07	0	0.00	2	16.40	16.40	-2	7,036	-0.03%
2021/10/06	2	16.25	0	0.00	16.25	2	7,135	0.03%
2021/10/05	1	16.25	0	0.00	16.35	1	7,177	0.01%
2021/10/04	10	16.35	1	16.40	16.40	9	7,324	0.12%
2021/10/01	3	16.22	0	0.00	16.25	3	7,367	0.04%
2021/09/30	0	0.00	2	16.45	16.45	-2	7,390	-0.03%
2021/09/29	4	16.28	0	0.00	16.30	4	7,408	0.05%
2021/09/28	1	16.35	0	0.00	16.40	1	7,396	0.01%
2021/09/22	6	16.22	23.4	16.20	16.15	-17.4	7,676	-0.23%
2021/09/17	13	16.60	0	0.00	16.40	13	7,580	0.17%
2021/09/16	3	16.58	0	0.00	16.70	3	7,512	0.04%
2021/09/09	3	16.52	0	0.00	16.50	3	8,389	0.04%
2021/09/03	0.3	16.65	11	16.59	16.70	-10.7	10,491	-0.10%
2021/09/01	0	0.00	1	16.60	16.60	-1	10,670	-0.01%
2021/08/31	0	0.00	18	16.51	16.50	-18	10,663	-0.17%
2021/08/30	11	17.00	10	17.01	17.00	1	10,604	0.01%
2021/08/27	2	16.95	8	16.90	16.95	-6	10,559	-0.06%
2021/08/26	4	16.65	0	0.00	16.65	4	10,371	0.04%
2021/08/25	0	0.00	1	16.80	16.70	-1	10,435	-0.01%
2021/08/24	1	16.70	0	0.00	16.75	1	10,453	0.01%
2021/08/23	0	0.00	0.1	16.65	16.70	-0.1	10,469	0.00%
2021/08/20	4	16.55	0	0.00	16.55	4	10,571	0.04%
2021/08/19	5	16.62	4.3	16.62	16.60	0.7	11,882	0.01%
2021/08/18	1	16.65	6.5	16.68	16.80	-5.5	11,886	-0.05%
2021/08/17	1	16.65	80	16.65	16.70	-79	11,923	-0.66%
2021/08/16	7	16.63	0	0.00	16.60	7	11,970	0.06%
2021/08/13	0	0.00	0.1	16.75	16.80	-0.1	12,005	0.00%
2021/08/12	0	0.00	2	16.85	16.85	-2	12,115	-0.02%
2021/08/11	0	0.00	20.4	16.78	16.85	-20.4	12,188	-0.17%
2021/08/10	2	16.65	1	16.75	16.75	1	12,288	0.01%
2021/08/09	2	16.68	20	16.73	16.70	-18	12,549	-0.14%
2021/08/06	0	0.00	10	16.80	16.85	-10	12,706	-0.08%
2021/08/05	0	0.00	9	16.81	16.85	-9	12,989	-0.07%
2021/08/04	0	0.00	4	16.74	16.75	-4	13,465	-0.03%
2021/08/03	2	16.55	0	0.00	16.65	2	13,561	0.01%
2021/08/02	0	0.00	7	16.71	16.75	-7	13,712	-0.05%
2021/07/30	6	16.43	0	0.00	16.55	6	13,670	0.04%
2021/07/29	0	0.00	4	16.64	16.65	-4	13,694	-0.03%
2021/07/28	7	16.42	0	0.00	16.50	7	13,699	0.05%
2021/07/27	5	16.52	0	0.00	16.55	5	13,844	0.04%
2021/07/26	5	16.61	0	0.00	16.60	5	13,966	0.04%
2021/07/23	50	16.65	3	16.73	16.70	47	13,965	0.34%
2021/07/22	55	16.65	25	16.58	16.65	30	13,922	0.22%
2021/07/21	4	16.35	0	0.00	16.40	4	13,814	0.03%
2021/07/20	8	16.35	0	0.00	16.40	8	13,806	0.06%
2021/07/19	31	16.44	7	16.49	16.50	24	13,835	0.17%
2021/07/15	0	0.00	5	16.45	16.45	-5	13,784	-0.04%
2021/07/14	2	16.35	8	16.40	16.40	-6	13,917	-0.04%
2021/07/13	0	0.00	3	16.35	16.35	-3	14,167	-0.02%
2021/07/09	32	16.10	2	16.20	16.20	30	14,035	0.21%
2021/07/06	2	16.10	0	0.00	16.20	2	13,963	0.01%
2021/07/02	1	16.10	0	0.00	16.10	1	13,922	0.01%
2021/07/01	64	16.15	0	0.00	16.10	64	13,887	0.46%
2021/06/30	53	16.15	0.2	16.15	16.15	52.8	13,789	0.38%
2021/06/29	1	16.10	6.7	16.10	16.10	-5.7	13,764	-0.04%
2021/06/28	0	0.00	3	16.20	16.15	-3	13,777	-0.02%
2021/06/24	9	16.10	0	0.00	16.10	9	13,665	0.07%
2021/06/22	0.5	16.05	0	0.00	16.05	0.5	13,666	0.00%
2021/06/21	1	16.00	0	0.00	15.95	1	13,566	0.01%
2021/06/18	28	16.04	0	0.00	15.95	28	13,404	0.21%
2021/06/17	12	16.06	0.6	16.10	16.10	11.4	12,909	0.09%
2021/06/16	20	16.11	0	0.00	16.10	20	12,895	0.16%
2021/06/15	2	16.25	0	0.00	16.25	2	12,389	0.02%
2021/06/11	16	16.27	2	16.25	16.30	14	12,146	0.12%
2021/06/10	1	16.70	0	0.00	16.70	1	11,101	0.01%
2021/06/07	6	16.72	0	0.00	16.70	6	10,908	0.06%
2021/06/04	11	16.80	1.4	16.88	16.90	9.6	10,750	0.09%
2021/06/03	0	0.00	1	17.00	16.95	-1	10,683	-0.01%
2021/06/02	0	0.00	3	16.90	16.90	-3	10,685	-0.03%
2021/06/01	0	0.00	1	16.85	16.85	-1	10,605	-0.01%
2021/05/28	0	0.00	1	16.90	16.90	-1	10,720	-0.01%
2021/05/27	4	16.64	0	0.00	16.85	4	10,661	0.04%
2021/05/26	2	16.58	8	16.85	16.90	-6	9,594	-0.06%
2021/05/25	4	16.65	0	0.00	16.60	4	9,591	0.04%
2021/05/24	1	16.60	2	16.70	16.70	-1	9,596	-0.01%
2021/05/21	0	0.00	3	16.65	16.65	-3	9,608	-0.03%
2021/05/20	12	16.39	0	0.00	16.40	12	9,541	0.13%
2021/05/19	1	16.45	0	0.00	16.50	1	9,461	0.01%
2021/05/18	0	0.00	4	16.63	16.70	-4	9,404	-0.04%
2021/05/17	8	16.39	1	16.35	16.35	7	9,403	0.07%
2021/05/14	32	16.84	12	16.70	16.75	20	9,139	0.22%
2021/05/13	62	16.78	0	0.00	16.65	62	9,014	0.69%
2021/05/12	43	16.90	0	0.00	16.80	43	8,703	0.49%
2021/05/11	2	17.60	0	0.00	17.60	2	8,157	0.02%
2021/05/10	8	17.94	3	17.98	18.00	5	8,070	0.06%
2021/05/07	0	0.00	10	17.80	17.85	-10	8,126	-0.12%
2021/05/06	2	17.70	2	17.65	17.65	0	8,199	0.00%
2021/05/05	6	17.51	5	17.56	17.60	1	8,176	0.01%
2021/05/04	2	17.50	1	17.79	17.55	1	8,187	0.01%
2021/05/03	0.9	17.55	0	0.00	17.65	0.9	8,047	0.01%
2021/04/28	1	17.95	0	0.00	18.00	1	8,021	0.01%
2021/04/27	5	17.95	8	17.94	18.00	-3	8,163	-0.04%
2021/04/26	7.7	17.99	0	0.00	18.00	7.7	8,155	0.09%
2021/04/23	5	17.95	2	18.00	18.00	3	8,051	0.04%
2021/04/21	1.9	17.90	1	17.90	18.00	0.9	7,885	0.01%
2021/04/19	3	18.20	9	18.06	18.20	-6	7,705	-0.08%
2021/04/16	0	0.00	3	17.77	17.80	-3	7,447	-0.04%
2021/04/15	8	17.65	1	17.70	17.70	7	7,456	0.09%
2021/04/14	5	17.55	0	0.00	17.55	5	7,424	0.07%
2021/04/13	0	0.00	6	17.64	17.60	-6	7,389	-0.08%
2021/04/09	2	17.38	0	17.45	17.40	1.9	7,241	0.03%
2021/04/08	0.2	17.50	0	0.00	17.50	0.2	7,256	0.00%
2021/04/01	2	17.50	2	17.40	17.50	0	7,393	0.00%
2021/03/31	0	0.00	0	17.50	17.55	0	7,347	0.00%
2021/03/30	0	0.00	2	17.53	17.50	-2	7,255	-0.03%
2021/03/29	0	0.00	3	17.45	17.50	-3	7,170	-0.04%
2021/03/26	0	0.00	4	17.39	17.40	-4	7,136	-0.06%
2021/03/25	0	0.00	6	17.35	17.20	-6	7,099	-0.08%
2021/03/24	0	0.00	6	17.21	17.25	-6	7,009	-0.09%
2021/03/23	3	17.15	0.6	17.20	17.15	2.4	6,991	0.03%
2021/03/22	2	17.05	0	0.00	17.20	2	7,038	0.03%
2021/03/19	8.9	17.16	0	0.00	17.20	8.9	7,171	0.12%
2021/03/18	0	0.00	1	17.40	17.30	-1	7,064	-0.01%
2021/03/17	4	17.40	1	17.45	17.20	3	7,051	0.04%
2021/03/16	0	0.00	6	17.43	17.45	-6	6,952	-0.09%
2021/03/15	0	0.00	9	17.43	17.40	-9	7,008	-0.13%
2021/03/12	0	0.00	12	17.40	17.40	-12	7,158	-0.17%
2021/03/11	0	0.00	12	17.43	17.40	-12	7,161	-0.17%
2021/03/10	0	0.00	40	17.32	17.40	-40	7,116	-0.56%
2021/03/09	0	0.00	9	17.32	17.35	-9	7,078	-0.13%
2021/03/04	11	17.06	0	0.00	17.05	11	7,311	0.15%
2021/03/03	0	0.00	6	17.27	17.25	-6	7,267	-0.08%
2021/03/02	4	17.04	1	17.20	17.00	3	7,206	0.04%
2021/02/26	35	17.06	0	0.00	17.05	35	7,170	0.49%
2021/02/25	0	17.30	53	17.35	17.40	-53	6,918	-0.77%
2021/02/24	2	17.20	2	17.38	17.20	0	6,907	0.00%
2021/02/23	0.3	17.20	5.5	17.19	17.30	-5.1	6,854	-0.08%
2021/02/19	53	16.98	0	0.00	17.05	53	6,867	0.77%
2021/02/18	5	17.10	1	17.15	17.10	4	6,843	0.06%
2021/02/17	1	16.90	2	17.00	17.05	-1	6,865	-0.01%
2021/02/04	2	16.70	0	0.00	16.75	2	6,707	0.03%
2021/02/03	2	16.73	1	16.85	16.85	1	6,828	0.01%
2021/02/02	2	16.70	1	16.85	16.85	1	6,899	0.01%
2021/02/01	4	16.65	0	0.00	16.70	4	6,886	0.06%
2021/01/29	6	16.66	0	0.00	16.55	6	6,858	0.09%
2021/01/28	13	16.82	0	0.00	16.80	13	6,680	0.19%
2021/01/27	12	16.96	0	0.00	16.95	12	6,552	0.18%
2021/01/26	3	17.00	0	0.00	17.00	3	6,496	0.05%
2021/01/25	2	17.00	2	17.15	17.15	0	6,446	0.00%
2021/01/22	11	17.19	0	0.00	17.00	11	6,463	0.17%
2021/01/21	1	17.10	0	0.00	17.10	1	6,387	0.02%
2021/01/20	13	17.27	0	0.00	17.10	13	6,318	0.21%
2021/01/19	0	0.00	4	17.75	17.75	-4	6,117	-0.07%
2021/01/18	1.9	17.53	0	0.00	17.55	1.9	6,090	0.03%
2021/01/15	9	17.72	0	0.00	17.70	9	6,055	0.15%
2021/01/14	1	17.80	2	17.90	17.90	-1	6,044	-0.02%
2021/01/13	2	17.65	12	17.94	17.95	-10	6,046	-0.17%
2021/01/12	5.2	17.69	0	0.00	17.70	5.2	5,964	0.09%
2021/01/11	1	17.80	1	17.95	17.95	0	5,932	0.00%
2021/01/08	0	0.00	6	17.86	17.95	-6	5,888	-0.10%
2021/01/07	0	0.00	1.3	17.68	17.70	-1.3	5,778	-0.02%
2021/01/06	7	17.55	0	0.00	17.60	7	5,749	0.12%
2021/01/05	4	17.64	0	0.00	17.70	4	5,682	0.07%
2021/01/04	2	17.70	0	0.00	17.80	2	5,668	0.04%
2020/12/31	0	0.00	4	17.95	17.95	-4	5,600	-0.07%
2020/12/30	0	0.00	9	17.89	17.95	-9	5,552	-0.16%
2020/12/28	10	17.40	5	17.55	17.60	5	5,390	0.09%
2020/12/25	25	17.30	1	17.35	17.35	24	5,345	0.45%
2020/12/24	0	0.00	1	17.30	17.30	-1	5,342	-0.02%
2020/12/23	4	17.18	0	0.00	17.15	4	5,384	0.07%
2020/12/22	4	17.24	0	0.00	17.15	4	5,444	0.07%
2020/12/21	0	0.00	3	17.40	17.40	-3	5,582	-0.05%
2020/12/18	2	17.15	0	0.00	17.15	2	5,611	0.04%
2020/12/17	1	17.15	1.5	17.28	17.30	-0.5	5,610	-0.01%
2020/12/16	0	0.00	2	17.35	17.35	-2	5,651	-0.04%
2020/12/15	4	17.08	0	0.00	17.00	4	5,663	0.07%
2020/12/14	1	17.25	0	0.00	17.20	1	5,507	0.02%
2020/12/11	0	0.00	2	17.33	17.35	-2	5,530	-0.04%
2020/12/09	15	17.17	18	17.13	17.10	-3	5,505	-0.05%
2020/12/08	11	17.39	4.2	17.39	17.30	6.8	5,368	0.13%
2020/12/07	1	17.65	0	0.00	17.70	1	5,254	0.02%
2020/12/04	0	0.00	1	17.85	17.75	-1	5,293	-0.02%
2020/12/03	1	17.50	2	17.75	17.65	-1	5,270	-0.02%
2020/12/02	4	17.58	0	0.00	17.60	4	5,307	0.08%
2020/12/01	11	17.64	2	17.75	17.75	9	5,351	0.17%
2020/11/30	7	17.68	0	0.00	17.80	7	5,383	0.13%
2020/11/27	3	17.77	10.9	17.75	17.80	-7.9	5,213	-0.15%
2020/11/26	1	17.75	5	17.95	17.95	-4	5,180	-0.08%
2020/11/24	2	17.78	0	0.00	17.80	2	5,355	0.04%
2020/11/23	0	0.00	1	18.00	17.95	-1	5,320	-0.02%
2020/11/20	5	17.77	0	0.00	17.80	5	5,264	0.09%
2020/11/19	8	17.84	0	0.00	17.95	8	5,271	0.15%
2020/11/18	0	0.00	5	18.02	18.05	-5	5,232	-0.10%
2020/11/17	0	0.00	1	18.00	18.00	-1	5,174	-0.02%
2020/11/16	0	0.00	1	18.00	18.00	-1	5,250	-0.02%
2020/11/13	3	17.80	0	0.00	17.90	3	5,241	0.06%
2020/11/12	22	17.91	0	0.00	17.95	22	5,284	0.42%
2020/11/11	7	18.01	11	18.01	18.05	-4	5,263	-0.08%
2020/11/10	0	0.00	6	17.93	17.95	-6	5,089	-0.12%
2020/11/09	0	0.00	4	17.83	17.80	-4	5,031	-0.08%
2020/11/06	0	0.00	4.2	17.61	17.65	-4.2	5,015	-0.08%
2020/11/05	0	0.00	3	17.57	17.55	-3	5,184	-0.06%
2020/11/03	2.5	17.39	4	17.35	17.40	-1.5	5,327	-0.03%
2020/11/02	4	17.05	1	17.25	17.25	3	5,368	0.06%
2020/10/30	6	17.00	12	17.05	17.05	-6	5,399	-0.11%
2020/10/29	6	17.10	0	0.00	17.10	6	5,386	0.11%
2020/10/28	3	17.27	0	0.00	17.30	3	5,511	0.05%
2020/10/27	0	0.00	2	17.43	17.45	-2	5,557	-0.04%
2020/10/26	0	0.00	1	17.40	17.40	-1	5,638	-0.02%
2020/10/23	1	17.15	1	17.30	17.30	0	5,696	0.00%
2020/10/22	4	17.18	0	0.00	17.10	4	5,775	0.07%
2020/10/21	1	17.25	0	0.00	17.30	1	5,816	0.02%
2020/10/20	1	17.20	1	17.35	17.35	0	5,889	0.00%
2020/10/16	5	17.26	0	0.00	17.20	5	5,922	0.08%
2020/10/15	5	17.35	0	0.00	17.30	5	5,952	0.08%
2020/10/13	1	17.40	0	0.00	17.40	1	6,006	0.02%
2020/10/12	0	0.00	1	17.60	17.60	-1	6,037	-0.02%
2020/10/08	0.3	17.60	0	0.00	17.55	0.3	6,107	0.01%
2020/10/05	0.2	17.50	0	0.00	17.40	0.2	6,182	0.00%
2020/09/30	0	0.00	10	17.55	17.35	-10	6,250	-0.16%
2020/09/28	0	0.00	1	17.35	17.50	-1	6,319	-0.02%
2020/09/25	1	16.90	0	0.00	17.15	1	6,362	0.02%
2020/09/24	17	16.98	0	0.00	16.90	17	6,313	0.27%
2020/09/23	2	17.60	2	17.45	17.45	0	6,201	0.00%
2020/09/22	2	17.70	0	0.00	17.65	2	6,163	0.03%
2020/09/21	5	17.84	0.1	17.90	17.80	4.9	6,208	0.08%
2020/09/18	1	17.85	10	17.99	18.10	-9	6,254	-0.14%
2020/09/17	3	17.85	1.7	17.94	17.90	1.3	6,207	0.02%
2020/09/16	1	17.85	2	18.00	18.00	-1	6,219	-0.02%
2020/09/15	0	0.00	2	18.00	18.00	-2	6,253	-0.03%
2020/09/14	3	17.85	0	0.00	17.90	3	6,334	0.05%
2020/09/11	1	17.85	0	0.00	17.90	1	6,349	0.02%
2020/09/10	0	0.00	3	17.97	18.00	-3	6,523	-0.05%
2020/09/09	7	17.70	0	0.00	17.75	7	6,568	0.11%
2020/09/08	0	0.00	1	17.90	17.90	-1	6,586	-0.02%
2020/09/07	2	17.70	0	0.00	17.80	2	6,672	0.03%
2020/09/04	1	17.80	0	0.00	17.80	1	6,785	0.01%
2020/09/03	5	17.95	0	0.00	17.95	5	6,774	0.07%
2020/09/02	7	18.01	0	0.00	17.95	7	6,794	0.10%
2020/09/01	14	18.14	0	0.00	18.15	14	6,757	0.21%
2020/08/31	1	18.25	0	0.00	18.25	1	6,753	0.01%
2020/08/28	12	18.39	3	18.48	18.45	9	6,756	0.13%
2020/08/26	1.9	18.30	0	0.00	18.35	1.9	6,917	0.03%
2020/08/25	10	18.40	1	18.40	18.40	9	7,019	0.13%
2020/08/21	0	0.00	1	18.30	18.30	-1	7,804	-0.01%
2020/08/20	6	18.25	0.9	18.40	18.15	5.1	7,807	0.07%
2020/08/19	1	18.50	1	18.65	18.50	0	7,821	0.00%
2020/08/18	0	0.00	3.2	18.58	18.60	-3.2	7,842	-0.04%
2020/08/14	2	18.35	1	18.40	18.40	1	8,087	0.01%
2020/08/13	0	0.00	4	18.50	18.55	-4	8,115	-0.05%
2020/08/12	2	18.40	3	18.33	18.35	-1	8,177	-0.01%
2020/08/11	0	0.00	11	18.35	18.30	-11	8,158	-0.13%
2020/08/10	2	19.40	1	19.30	19.40	1	8,074	0.01%
2020/08/07	6	19.24	25.4	19.25	19.20	-19.4	8,037	-0.24%
2020/08/06	0	0.00	1.5	19.28	19.30	-1.5	8,049	-0.02%
2020/08/05	5	18.96	0	19.00	19.05	5	8,051	0.06%
2020/08/04	10	18.92	0	0.00	18.85	10	8,059	0.12%
2020/08/03	19	18.91	0	0.00	18.80	19	8,033	0.24%
2020/07/31	9	19.04	0	0.00	19.00	9	8,009	0.11%
2020/07/30	7	19.04	0	0.00	19.20	7	8,042	0.09%
2020/07/28	10	18.81	0	0.00	19.00	10	8,200	0.12%
2020/07/27	4	18.98	0	0.00	18.90	4	8,336	0.05%
2020/07/24	7	19.27	0	0.00	19.10	7	8,344	0.08%
2020/07/20	10	19.35	0	0.00	19.30	10	8,441	0.12%
2020/07/17	0	0.00	0.4	19.35	19.35	-0.4	8,466	0.00%
2020/07/16	0	0.00	0.7	19.45	19.45	-0.7	8,589	-0.01%
2020/07/14	1	19.35	2	19.30	19.35	-1	8,721	-0.01%
2020/07/13	1	19.50	4	19.40	19.40	-3	8,893	-0.03%
2020/07/10	0	0.00	2	19.45	19.45	-2	8,994	-0.02%
2020/07/08	0.1	19.60	5.2	19.57	19.60	-5.1	9,046	-0.06%
2020/07/06	0	0.00	1	19.75	19.75	-1	9,041	-0.01%
2020/07/03	1	19.55	0	0.00	19.55	1	9,100	0.01%
2020/07/01	0	0.00	0.2	19.40	19.40	-0.2	9,276	0.00%
2020/06/30	1	19.30	0	19.35	19.35	1	9,442	0.01%
2020/06/29	20	19.20	0	19.25	19.25	20	9,446	0.21%
2020/06/24	5	19.65	0	0.00	19.55	5	9,461	0.05%
2020/06/23	0	0.00	1	19.45	19.55	-1	9,465	-0.01%
2020/06/19	1	19.75	0	0.00	19.60	1	9,488	0.01%
2020/06/16	0	0.00	1	19.75	19.75	-1	9,790	-0.01%
2020/06/15	1	19.40	0	0.00	19.30	1	10,046	0.01%
2020/06/11	1	19.80	0	0.00	19.75	1	10,453	0.01%
2020/06/10	0	0.00	0	20.15	20.25	0	10,493	0.00%
2020/06/09	0	0.00	1	20.15	20.15	-1	10,866	-0.01%
2020/06/08	0	0.00	3	20.10	20.40	-3	11,116	-0.03%
2020/06/05	1	19.90	0	0.00	19.90	1	11,066	0.01%
2020/06/04	1	19.80	2	20.00	19.85	-1	11,250	-0.01%
2020/06/03	2	19.45	4	19.69	19.65	-2	11,357	-0.02%
2020/06/02	10	19.20	0	0.00	19.20	10	11,328	0.09%
2020/06/01	11	18.95	0	0.00	19.10	11	11,285	0.10%
2020/05/29	10	18.88	1	19.05	18.80	9	11,229	0.08%
2020/05/28	3	18.93	3	18.95	18.95	0	10,596	0.00%
2020/05/26	0	0.00	1.2	19.05	19.15	-1.2	10,823	-0.01%
2020/05/25	1	18.70	1	18.70	18.80	0	10,889	0.00%
2020/05/22	6.2	18.83	0	0.00	18.75	6.2	10,859	0.06%
2020/05/19	2	18.90	0	0.00	18.85	2	10,669	0.02%
2020/05/13	0	0.00	2	19.00	19.10	-2	10,582	-0.02%
2020/05/06	2	18.80	2.2	18.78	18.75	-0.2	10,597	0.00%
2020/05/05	22	18.76	0	0.00	18.80	22	10,598	0.21%
2020/05/04	7	18.85	0	0.00	18.80	7	10,585	0.07%
2020/04/24	2	19.00	0	0.00	18.90	2	10,621	0.02%
2020/04/23	8	19.11	0	0.00	19.00	8	10,598	0.08%
2020/04/22	1	19.15	0	0.00	19.10	1	10,454	0.01%
2020/04/21	2	19.80	0	0.00	19.20	2	10,412	0.02%
2020/04/20	0	0.00	10	20.45	20.15	-10	10,270	-0.10%
2020/04/17	2	20.48	2	20.53	20.30	0	10,156	0.00%
2020/04/16	1	20.20	0	0.00	20.10	1	10,050	0.01%
2020/04/15	2	20.00	3.3	20.37	20.60	-1.3	9,879	-0.01%
2020/04/14	0	0.00	8	19.90	19.75	-8	9,779	-0.08%
2020/04/13	0	0.00	1	19.70	19.60	-1	9,673	-0.01%
2020/04/08	3	19.20	0	0.00	19.20	3	9,578	0.03%
2020/04/07	2	19.10	0	0.00	19.45	2	9,440	0.02%
2020/03/31	1	19.10	0	0.00	19.05	1	8,995	0.01%
2020/03/30	3.3	19.36	0	0.00	19.50	3.3	8,877	0.04%
2020/03/27	15	19.75	0	0.00	19.85	15	8,766	0.17%
2020/03/20	2	18.90	0	0.00	18.70	2	8,611	0.02%
2020/03/19	0	0.00	1	18.60	18.70	-1	8,286	-0.01%
2020/03/18	0	0.00	2	19.45	19.50	-2	7,984	-0.03%
2020/03/17	4	20.01	0	0.00	19.45	4	7,757	0.05%
2020/03/16	0	0.00	20	21.85	21.20	-20	7,518	-0.27%
2020/03/13	0	0.00	3.3	21.09	22.25	-3.3	7,323	-0.04%
2020/03/12	0	0.00	5	22.20	22.20	-5	6,860	-0.07%
2020/03/10	0	0.00	2	23.00	22.95	-2	6,476	-0.03%
2020/03/09	0	0.00	1	23.00	23.00	-1	6,276	-0.02%
2020/03/06	0	0.00	1	23.30	23.25	-1	6,042	-0.02%
2020/03/04	0	0.00	1	23.25	23.30	-1	5,890	-0.02%
2020/02/26	1	22.85	0	0.00	23.10	1	5,630	0.02%
2020/02/19	0	0.00	1.8	23.35	23.50	-1.8	5,500	-0.03%
2020/02/10	0	0.00	12	22.85	22.95	-12	5,986	-0.20%
2020/02/06	0	0.00	5.8	22.60	22.75	-5.8	6,030	-0.10%
2020/02/05	0	0.00	1.4	22.17	22.20	-1.4	6,022	-0.02%
2020/01/30	15	21.69	0	0.00	21.65	15	6,417	0.23%
2020/01/20	0	0.00	16	22.45	22.45	-16	6,241	-0.26%
2020/01/17	0	0.00	0	22.30	22.40	0	6,334	0.00%
2020/01/13	1	22.40	0	0.00	22.50	1	6,694	0.01%
2020/01/10	0	0.00	2	22.25	22.40	-2	6,739	-0.03%
2019/12/26	0	22.80	0	0.00	22.90	0	6,985	0.00%
2019/12/24	0	0.00	3	22.97	22.95	-3	7,301	-0.04%
2019/12/23	0	0.00	2	22.95	23.00	-2	7,348	-0.03%
2019/12/20	0	0.00	0.5	22.70	22.75	-0.5	7,409	-0.01%
2019/12/18	4	22.70	0	0.00	22.90	4	7,419	0.05%
2019/12/17	0	0.00	0.6	22.55	22.70	-0.6	7,538	-0.01%
2019/12/13	0	0.00	1	22.65	22.55	-1	7,679	-0.01%
2019/12/09	0	0.00	0	22.70	22.80	0	7,941	0.00%
2019/12/05	0	0.00	5	22.85	22.80	-5	8,032	-0.06%
2019/12/04	0	0.00	8	22.90	22.85	-8	8,057	-0.10%
2019/12/03	0	0.00	15	22.87	22.90	-15	8,054	-0.19%
2019/12/02	0	0.00	55	22.91	22.90	-55	8,066	-0.68%
2019/11/29	0	0.00	20	22.90	22.95	-20	8,067	-0.25%
2019/11/26	0	0.00	9.3	22.94	22.90	-9.3	8,149	-0.11%
2019/11/22	0	0.00	1.2	23.03	22.95	-1.2	8,010	-0.01%
2019/11/21	0	0.00	11	23.00	23.05	-11	8,005	-0.14%
2019/11/20	0	0.00	1	23.00	23.00	-1	7,958	-0.01%
2019/11/19	0	0.00	3.8	22.83	22.90	-3.8	7,971	-0.05%
2019/11/18	2	22.65	0	0.00	22.80	2	7,945	0.03%
2019/11/12	0	0.00	4.2	22.81	22.80	-4.2	7,961	-0.05%
2019/11/11	1	22.85	2	22.95	22.90	-1	7,828	-0.01%
2019/11/08	0	0.00	2	23.20	23.20	-2	7,683	-0.03%
2019/11/07	0	0.00	2	23.10	23.25	-2	7,663	-0.03%
2019/11/06	2	23.45	0	0.00	23.50	2	7,542	0.03%
2019/11/05	0	0.00	15	23.14	23.35	-15	7,591	-0.20%
2019/11/01	0	0.00	4	23.39	23.50	-4	7,938	-0.05%
2019/10/31	1	23.80	5.3	23.76	23.75	-4.3	7,979	-0.05%
2019/10/30	0	0.00	1	23.05	23.10	-1	7,659	-0.01%
2019/10/29	0	0.00	3.6	22.74	22.75	-3.6	7,603	-0.05%
2019/10/28	0.8	22.40	0	0.00	22.50	0.8	7,548	0.01%
2019/10/25	0	0.00	4	22.10	22.15	-4	7,550	-0.05%
2019/10/24	0	0.00	1	22.00	22.00	-1	7,553	-0.01%
2019/10/21	0	0.00	6	21.78	21.80	-6	7,593	-0.08%
2019/10/15	0	0.00	2	21.80	21.85	-2	7,770	-0.03%
2019/10/14	0	0.00	0.7	21.70	21.85	-0.7	7,794	-0.01%
2019/10/04	0	0.00	6.4	21.50	21.60	-6.4	7,947	-0.08%
2019/10/03	0	0.00	1	21.70	21.60	-1	7,940	-0.01%
2019/10/02	0	0.00	2	21.75	21.75	-2	7,944	-0.03%
2019/10/01	0	0.00	3.2	21.74	21.65	-3.2	7,971	-0.04%
2019/09/27	2	21.60	5	21.76	21.65	-3	7,892	-0.04%
2019/09/25	0	0.00	12	21.55	21.65	-12	7,880	-0.15%
2019/09/23	0	0.00	14.1	21.80	21.60	-14.1	7,937	-0.18%
2019/09/20	0	0.00	6	21.65	21.70	-6	7,972	-0.08%
2019/09/19	0	0.00	2	21.60	21.50	-2	7,883	-0.03%
2019/09/12	0.1	20.95	0	0.00	21.00	0.1	7,847	0.00%
2019/09/11	0	0.00	1	20.80	20.80	-1	7,930	-0.01%
2019/09/09	1.8	20.40	0	0.00	20.45	1.8	7,947	0.02%
2019/09/06	0	0.00	1	20.20	20.30	-1	8,016	-0.01%
2019/08/23	2	20.15	0	0.00	20.20	2	10,525	0.02%
2019/08/20	1	20.35	0	0.00	20.25	1	10,893	0.01%
2019/08/19	1	20.00	1	20.20	20.30	0	11,062	0.00%
2019/08/16	0	0.00	26	19.90	20.05	-26	11,052	-0.24%
2019/08/15	0	0.00	10	19.90	19.95	-10	11,021	-0.09%
2019/08/13	0	0.00	13	20.10	20.05	-13	11,611	-0.11%
2019/08/07	0	0.00	1.8	20.03	20.10	-1.8	11,667	-0.02%
2019/08/06	0	0.00	2	19.60	20.00	-2	11,615	-0.02%
2019/08/05	0	0.00	12.9	21.15	21.15	-12.9	11,410	-0.11%
2019/08/02	1	21.30	1	21.25	21.25	0	11,190	0.00%
2019/08/01	0	0.00	0.1	21.55	21.65	-0.1	11,067	0.00%
2019/07/25	0	0.00	3	21.90	21.90	-3	10,943	-0.03%
2019/07/23	4	21.73	0	0.00	21.60	4	10,839	0.04%
2019/07/22	0.7	21.75	0.4	21.75	21.85	0.3	10,749	0.00%
2019/07/19	0	0.00	5.4	21.93	21.85	-5.4	10,666	-0.05%
2019/07/18	0	0.00	1	21.85	21.75	-1	10,526	-0.01%
2019/07/17	1.3	21.51	2	21.68	21.65	-0.7	10,441	-0.01%
2019/07/16	0	0.00	1	21.60	21.60	-1	10,338	-0.01%
2019/07/15	0	0.00	7.9	21.58	21.55	-7.9	10,281	-0.08%
2019/07/12	0	0.00	1.6	21.62	21.50	-1.6	10,268	-0.02%
2019/07/11	0	0.00	11	21.39	21.45	-11	10,174	-0.11%
2019/07/10	0	0.00	1	21.20	21.15	-1	10,127	-0.01%
2019/07/08	0	0.00	1	21.05	21.15	-1	10,041	-0.01%
2019/07/05	0	0.00	5	20.95	21.05	-5	10,048	-0.05%
2019/07/04	0	0.00	1	21.05	21.00	-1	10,025	-0.01%
2019/07/02	1	20.80	4	20.91	20.95	-3	9,924	-0.03%
2019/06/26	0	0.00	2	21.00	20.85	-2	9,695	-0.02%
2019/06/25	0	0.00	15.2	20.90	20.95	-15.2	9,619	-0.16%
2019/06/24	0	0.00	1	21.00	21.00	-1	9,564	-0.01%
2019/06/21	0	0.00	5	20.94	20.80	-5	9,519	-0.05%
2019/06/20	2	21.10	0	0.00	21.10	2	9,353	0.02%
2019/06/19	0	0.00	5	20.85	21.00	-5	9,339	-0.05%
2019/06/13	1	20.45	12	20.42	20.55	-11	9,115	-0.12%
2019/06/12	1	20.10	32	20.21	20.35	-31	9,044	-0.34%
2019/06/11	6	20.85	23	21.18	20.70	-17	8,759	-0.19%
2019/06/10	1	21.30	61	21.08	21.45	-60	8,307	-0.72%
2019/06/06	1	20.35	17.1	20.42	20.70	-16.1	7,781	-0.21%
2019/06/05	1	20.10	11.3	20.13	20.20	-10.3	7,525	-0.14%
2019/06/04	2	20.00	5	20.00	20.05	-3	7,383	-0.04%
2019/06/03	2	20.05	0	0.00	20.00	2	7,368	0.03%
2019/05/31	2	20.00	73.4	19.77	19.95	-71.4	7,172	-1.00%
2019/05/24	0.4	19.10	1	19.15	19.20	-0.6	6,521	-0.01%
2019/05/21	0	0.00	8	18.98	19.00	-8	6,384	-0.13%
2019/05/20	0	0.00	2	18.98	19.00	-2	6,236	-0.03%
2019/05/17	5	18.35	6	18.25	18.35	-1	5,794	-0.02%
2019/05/15	6	18.04	0	0.00	18.05	6	5,782	0.10%
2019/05/13	4	18.06	0	0.00	18.05	4	5,815	0.07%
2019/05/10	0	0.00	1	18.15	18.10	-1	5,844	-0.02%
2019/05/07	0	0.00	2	18.20	18.30	-2	5,756	-0.03%
2019/05/06	1	18.15	5	18.20	18.15	-4	5,794	-0.07%
2019/05/03	1	18.40	0.1	18.40	18.45	0.9	5,721	0.02%
2019/05/02	0	0.00	2	18.55	18.50	-2	5,654	-0.04%
2019/04/30	10	18.45	2	18.50	18.50	8	5,552	0.14%
2019/04/26	2	18.35	0	0.00	18.35	2	5,446	0.04%
2019/04/24	10	18.30	3.8	18.25	18.25	6.2	5,455	0.11%
2019/04/22	0	0.00	1	18.20	18.20	-1	5,476	-0.02%
2019/04/19	1	18.25	3	18.20	18.20	-2	5,508	-0.04%
2019/04/09	0	0.00	1.1	18.30	18.40	-1.1	5,727	-0.02%
2019/04/08	0	0.00	15.1	18.32	18.30	-15.1	5,749	-0.26%
2019/04/03	0	0.00	0.5	18.25	18.30	-0.5	5,796	-0.01%
2019/03/27	2	18.30	0	0.00	18.25	2	5,739	0.03%
2019/03/26	0.3	18.25	0	0.00	18.30	0.3	5,804	0.00%
2019/03/22	2	18.20	2	18.25	18.20	0	5,768	0.00%
2019/03/21	3	18.40	0	0.00	18.45	3	5,689	0.05%
2019/03/20	2	18.38	6	18.40	18.45	-4	5,663	-0.07%
2019/03/19	2	18.40	0	0.00	18.35	2	5,609	0.04%
2019/03/18	2	18.15	0	0.00	18.25	2	5,564	0.04%
2019/03/15	1	18.10	0	0.00	18.15	1	5,551	0.02%
2019/03/14	3.2	18.13	0	0.00	18.05	3.2	5,463	0.06%
2019/03/13	2	18.15	0	0.00	18.10	2	5,472	0.04%
2019/03/12	1	18.05	0	0.00	18.20	1	5,454	0.02%
2019/03/11	4	18.10	0	0.00	18.00	4	5,489	0.07%
2019/03/07	3	18.18	0	0.00	18.15	3	5,609	0.05%
2019/03/06	7	18.21	0	0.00	18.30	7	5,595	0.13%
2019/03/05	3	18.25	0	0.00	18.20	3	5,582	0.05%
2019/02/27	0	0.00	20	18.39	18.50	-20	5,488	-0.36%
2019/02/26	0	0.00	1	18.25	18.25	-1	5,357	-0.02%
2019/02/22	0	0.00	5	18.25	18.30	-5	5,245	-0.10%
2019/02/18	1	18.10	0.4	18.00	18.10	0.6	5,041	0.01%
2019/02/15	0	0.00	1	17.90	17.95	-1	4,992	-0.02%
2019/02/11	0	0.00	5	17.90	17.90	-5	4,724	-0.11%
2019/01/30	0	0.00	3	17.95	17.90	-3	4,680	-0.06%
2019/01/29	0	0.00	1	17.85	17.90	-1	4,585	-0.02%
2019/01/28	6	17.95	0	0.00	18.00	6	4,586	0.13%
2019/01/25	1	18.00	1	17.95	18.00	0	4,570	0.00%
2019/01/24	5	17.80	3	17.95	18.00	2	4,517	0.04%
2019/01/23	0	0.00	1	17.90	17.85	-1	4,580	-0.02%
2019/01/21	0	0.00	4	17.90	17.85	-4	4,620	-0.09%
2019/01/18	9	17.75	1	17.90	17.85	8	4,619	0.17%
2019/01/16	5	17.70	4	17.80	17.70	1	4,775	0.02%
2019/01/15	0	0.00	6	17.92	17.95	-6	4,808	-0.12%
2019/01/14	2	17.70	0	0.00	17.70	2	4,774	0.04%
2019/01/11	1	17.90	3	17.93	17.95	-2	4,759	-0.04%
2019/01/09	0	0.00	17	17.82	17.95	-17	4,785	-0.36%
2019/01/08	2	17.53	0	0.00	17.50	2	4,726	0.04%
2019/01/07	0	0.00	7.2	17.68	17.75	-7.2	4,830	-0.15%
2019/01/04	0.2	17.25	1	17.35	17.25	-0.8	4,900	-0.02%
2019/01/03	0.2	17.25	0	0.00	17.25	0.2	5,225	0.00%
2018/12/28	4	17.20	0.7	17.20	17.20	3.3	5,337	0.06%
2018/12/27	12	17.20	2	17.30	17.30	10	5,346	0.19%
2018/12/26	3	17.17	0	0.00	17.10	3	5,402	0.06%
2018/12/25	1	17.25	0	0.00	17.20	1	5,366	0.02%
2018/12/21	2	17.45	0	0.00	17.40	2	5,620	0.04%
2018/12/20	2	17.48	0	0.00	17.60	2	5,644	0.04%
2018/12/19	2	17.40	3	17.70	17.70	-1	5,637	-0.02%
2018/12/18	2	17.48	0	0.00	17.45	2	5,591	0.04%
2018/12/13	0	0.00	2	17.73	17.75	-2	5,809	-0.03%
2018/12/10	2.2	17.47	0	0.00	17.45	2.2	5,846	0.04%
2018/12/07	1	17.60	0	0.00	17.65	1	5,847	0.02%
2018/12/06	11	17.65	0	0.00	17.65	11	5,904	0.19%
2018/12/04	0	0.00	3	17.93	18.00	-3	6,040	-0.05%
2018/12/03	1	17.60	3	17.87	17.90	-2	6,029	-0.03%
2018/11/30	11.2	17.58	0	0.00	17.50	11.2	6,066	0.18%
2018/11/29	1	17.65	0	0.00	17.60	1	5,997	0.02%
2018/11/21	0.6	17.80	0	0.00	17.80	0.6	7,461	0.01%
2018/11/19	0	0.00	34	17.94	18.00	-34	7,588	-0.45%
2018/11/13	0	0.00	31.5	17.55	17.75	-31.5	8,004	-0.39%
2018/11/12	0	0.00	1	17.90	17.80	-1	8,058	-0.01%
2018/11/09	0	0.00	1	17.85	17.85	-1	8,105	-0.01%
2018/11/07	0.4	17.75	1	17.80	17.80	-0.6	8,163	-0.01%
2018/11/05	0	0.00	1	17.60	17.65	-1	8,269	-0.01%
2018/11/02	2	17.50	0	0.00	17.60	2	8,289	0.02%
2018/11/01	2	17.45	0	0.00	17.45	2	8,389	0.02%
2018/10/30	1	17.45	1.2	17.50	17.50	-0.2	8,387	0.00%
2018/10/29	0	0.00	5	17.45	17.35	-5	8,417	-0.06%
2018/10/26	0	0.00	5	17.35	17.25	-5	8,435	-0.06%
2018/10/25	0	0.00	7	17.35	17.30	-7	8,458	-0.08%
2018/10/24	1	17.30	0	0.00	17.30	1	8,445	0.01%
2018/10/23	1	17.40	4	17.45	17.45	-3	8,436	-0.04%
2018/10/22	0	0.00	1	17.60	17.60	-1	8,397	-0.01%
2018/10/18	0	0.00	16	17.53	17.55	-16	8,432	-0.19%
2018/10/16	0	0.00	5	17.50	17.50	-5	8,456	-0.06%
2018/10/15	1	17.40	0	0.00	17.40	1	8,449	0.01%
2018/10/12	1	17.35	0	0.00	17.65	1	8,384	0.01%
2018/10/11	1	17.70	11	17.79	17.50	-10	8,352	-0.12%
2018/10/09	0	0.00	11	18.39	18.45	-11	8,033	-0.14%
2018/10/08	0	0.00	20	18.35	18.30	-20	7,942	-0.25%
2018/10/05	1	18.20	4	18.30	18.30	-3	7,877	-0.04%
2018/10/04	0	0.00	23	18.46	18.50	-23	7,872	-0.29%
2018/10/03	0.6	18.70	0.1	18.70	18.70	0.5	7,779	0.01%
2018/10/01	1	18.80	0.5	18.80	18.80	0.5	7,671	0.01%
2018/09/28	0	0.00	31	18.82	18.90	-31	7,705	-0.40%
2018/09/27	0	0.00	20	18.85	18.85	-20	7,614	-0.26%
2018/09/26	0	0.00	15	18.70	18.70	-15	7,486	-0.20%
2018/09/21	0	0.00	7	18.55	18.70	-7	7,496	-0.09%
2018/09/19	0	0.00	2	18.35	18.45	-2	7,445	-0.03%
2018/09/17	0	0.00	1	18.10	18.20	-1	7,576	-0.01%
2018/09/12	0	0.00	1	18.00	18.10	-1	7,714	-0.01%
2018/09/07	0	0.00	16	17.87	17.85	-16	7,977	-0.20%
2018/09/05	10	17.80	0	0.00	17.80	10	7,962	0.13%
2018/09/04	2	17.95	6	17.94	17.95	-4	7,912	-0.05%
2018/09/03	1	19.05	5	19.10	19.20	-4	7,577	-0.05%
2018/08/31	0	0.00	3	19.03	19.10	-3	7,166	-0.04%
2018/08/29	0	0.00	9.7	18.80	18.95	-9.7	6,910	-0.14%
2018/08/28	0	0.00	2	18.70	18.80	-2	6,873	-0.03%
2018/08/27	0	0.00	12	18.65	18.70	-12	6,854	-0.18%
2018/08/24	1	18.50	1	18.55	18.55	0	6,846	0.00%
2018/08/23	11	18.54	11	18.57	18.55	0	7,414	0.00%
2018/08/22	4	18.55	4	18.54	18.55	0	7,523	0.00%
2018/08/21	0	0.00	3	18.33	18.45	-3	7,501	-0.04%
2018/08/17	23	18.03	1.5	18.00	18.05	21.5	7,429	0.29%
2018/08/14	5	18.10	20	18.10	18.15	-15	7,611	-0.20%
2018/08/13	0	0.00	10	18.20	18.10	-10	7,702	-0.13%
2018/08/10	10	18.20	1	18.25	18.30	9	7,714	0.12%
2018/08/08	20	18.10	5.8	18.08	18.10	14.2	7,740	0.18%
2018/08/02	6	17.98	0	0.00	17.95	6	7,804	0.08%
2018/07/30	0	0.00	2	17.90	18.00	-2	7,676	-0.03%
2018/07/23	0	0.00	1	17.80	17.80	-1	7,800	-0.01%
2018/07/20	2	17.65	0	0.00	17.70	2	7,748	0.03%
2018/07/18	0	0.00	1	17.70	17.70	-1	7,705	-0.01%
2018/07/17	0	0.00	1	17.65	17.65	-1	7,581	-0.01%
2018/07/10	2	17.55	0.4	17.50	17.55	1.6	7,590	0.02%
2018/07/09	0.9	17.50	0	0.00	17.50	0.9	7,595	0.01%
2018/07/06	1	17.30	0	0.00	17.45	1	7,610	0.01%
2018/07/05	11	17.40	0	0.00	17.45	11	7,535	0.15%
2018/07/03	1	17.50	0	0.00	17.50	1	7,658	0.01%
2018/06/28	6	17.41	0	0.00	17.50	6	7,487	0.08%
2018/06/27	6	17.50	0	0.00	17.50	6	7,427	0.08%
2018/06/26	1	17.60	0	0.00	17.55	1	7,404	0.01%
2018/06/22	60	17.05	60	17.48	17.70	0	7,220	0.00%
2018/06/14	10	17.75	0.1	17.75	17.75	9.9	6,788	0.15%
2018/06/07	0	0.00	5	18.00	18.10	-5	6,948	-0.07%
2018/06/06	10	17.95	1	17.95	18.00	9	6,876	0.13%
2018/06/04	0	0.00	5	17.75	17.80	-5	6,643	-0.08%
2018/05/29	0	0.00	4	17.70	17.80	-4	5,807	-0.07%
2018/05/28	5	17.75	0	17.70	17.80	5	5,747	0.09%
2018/05/23	0	0.00	5.3	17.70	17.75	-5.3	5,740	-0.09%
2018/05/22	0	0.00	6	17.70	17.70	-6	5,667	-0.11%
2018/05/18	0.3	17.30	0	0.00	17.40	0.3	5,580	0.01%
2018/05/15	0	0.00	11	17.35	17.35	-11	5,706	-0.19%
2018/05/14	0	0.00	14.4	17.15	17.20	-14.4	5,874	-0.24%
2018/05/10	0	0.00	1.2	17.03	17.05	-1.2	5,911	-0.02%
2018/05/03	0	0.00	1	17.10	17.05	-1	6,202	-0.02%
2018/05/02	2	17.05	0	0.00	17.10	2	6,331	0.03%
2018/04/27	10	17.00	0	0.00	17.10	10	6,379	0.16%
2018/04/18	0	0.00	1	17.00	17.00	-1	6,765	-0.01%
2018/04/12	2	17.05	0	0.00	17.05	2	7,019	0.03%
2018/04/10	0	0.00	3	16.95	17.05	-3	7,147	-0.04%
2018/04/09	10	16.80	0	0.00	16.95	10	7,128	0.14%
2018/04/03	5	16.85	0	0.00	16.80	5	7,090	0.07%
2018/03/27	0.9	16.90	0	0.00	16.95	0.9	7,061	0.01%
2018/03/26	0	0.00	1	16.85	16.85	-1	7,072	-0.01%
2018/03/23	7	16.91	0	0.00	16.95	7	7,073	0.10%
2018/03/21	0	0.00	2	17.05	17.10	-2	6,886	-0.03%
2018/03/20	0	0.00	1.9	17.00	16.95	-1.9	7,032	-0.03%
2018/03/14	2	17.00	1	17.00	17.00	1	6,738	0.01%
2018/03/13	0	0.00	31	16.95	17.00	-31	6,686	-0.46%
2018/03/12	0	0.00	1.7	16.86	16.90	-1.7	6,648	-0.02%
2018/03/08	5	16.65	0.8	16.65	16.65	4.2	6,689	0.06%
2018/03/05	46	16.57	0	0.00	16.55	46	6,994	0.66%
2018/03/02	5	16.65	3	16.70	16.70	2	6,995	0.03%
2018/02/27	0.2	16.80	0	0.00	16.80	0.2	7,023	0.00%
2018/02/26	0	0.00	1	16.95	16.95	-1	6,953	-0.01%
2018/02/23	0	0.00	1	16.90	16.90	-1	6,986	-0.01%
2018/02/21	1	16.65	2.3	16.74	16.70	-1.3	7,166	-0.02%
2018/02/12	1	16.45	0	0.00	16.45	1	7,071	0.01%
2018/02/09	21	16.45	0	0.00	16.45	21	7,006	0.30%
2018/02/08	5	16.50	0	0.00	16.65	5	6,906	0.07%
2018/02/07	0	0.00	1	16.65	16.65	-1	6,891	-0.01%
2018/02/06	4	16.46	1	16.60	16.40	3	6,769	0.04%
2018/02/01	0	0.00	10	17.10	17.10	-10	6,273	-0.16%
2018/01/31	0	0.00	48	17.04	17.10	-48	6,261	-0.77%
2018/01/25	2	17.30	0	0.00	17.30	2	5,998	0.03%
2018/01/23	0	0.00	1	17.10	17.20	-1	5,721	-0.02%
2018/01/18	2	17.35	12	17.26	17.20	-10	5,542	-0.18%
2018/01/17	0	0.00	15.2	17.28	17.35	-15.2	5,432	-0.28%
2018/01/16	2	17.25	0	0.00	17.30	2	5,343	0.04%
2018/01/15	0	0.00	0.7	17.15	17.20	-0.7	5,288	-0.01%
2018/01/12	0	0.00	90	17.05	17.05	-90	5,237	-1.72%
2018/01/11	1	17.05	16.2	17.06	17.05	-15.2	5,184	-0.29%
2018/01/10	0	0.00	11.1	17.02	17.05	-11.1	5,202	-0.21%
2018/01/08	2	17.00	6	16.94	17.00	-4	5,109	-0.08%
2018/01/05	0	0.00	2	16.73	16.80	-2	4,943	-0.04%
2018/01/04	0	0.00	1	16.65	16.65	-1	4,836	-0.02%
2018/01/03	0	0.00	8.8	16.55	16.60	-8.8	4,845	-0.18%
2018/01/02	0	0.00	1	16.55	16.55	-1	4,759	-0.02%