中信金 (2891)-元大-南勢角券商分點個股進出

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

中信金

(2891)

可現股當沖

股價
39.10
漲跌
--
漲幅
0.00%
成交量
33,734張
產業
上市金融類股
2879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

中信金 (2891)籌碼相關－元大-南勢角券商分點個股進出

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-南勢角券商分點個股進出
元大-南勢角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
2024/12/10	2	39.00	1.7	38.96	39.10	0.3	65,893	0.00%
2024/12/09	0	0.00	8	38.96	39.05	-8	66,661	-0.01%
2024/12/05	1.1	38.82	5	39.06	39.05	-3.9	68,345	-0.01%
2024/12/04	5	38.65	6	38.65	38.80	-1	69,083	0.00%
2024/12/03	0.1	38.70	2	38.80	39.00	-1.9	71,178	0.00%
2024/12/02	1	38.05	7	38.24	38.60	-6	71,622	-0.01%
2024/11/29	16.2	37.32	0	0.00	37.40	16.2	72,414	0.02%
2024/11/28	17.1	37.53	4	37.76	37.75	13.1	76,179	0.02%
2024/11/27	17	37.67	0	0.00	37.70	17	77,498	0.02%
2024/11/26	0	0.00	0.4	37.94	38.00	-0.4	78,908	0.00%
2024/11/25	0	0.00	20.4	37.95	37.35	-20.4	80,632	-0.03%
2024/11/22	57.1	38.06	50	37.75	37.75	7.1	81,014	0.01%
2024/11/21	5	37.70	6	38.05	38.05	-1	82,445	0.00%
2024/11/20	8	37.97	14.7	37.97	38.05	-6.7	83,585	-0.01%
2024/11/19	15	36.65	0	0.00	36.85	15	84,852	0.02%
2024/11/18	0	0.00	1	36.80	36.80	-1	84,958	0.00%
2024/11/15	0	0.00	5	37.10	36.80	-5	84,875	-0.01%
2024/11/14	0	0.00	2	36.65	36.65	-2	84,973	0.00%
2024/11/13	31	36.67	0	0.00	36.55	31	84,714	0.04%
2024/11/12	2	36.88	14	36.97	37.00	-12	84,574	-0.01%
2024/11/11	64.1	37.08	1	37.15	37.20	63.1	84,878	0.07%
2024/11/08	0.1	37.00	1	37.00	36.90	-0.9	85,413	0.00%
2024/11/07	22.1	36.81	4	36.89	36.90	18.1	85,701	0.02%
2024/11/06	0.1	36.65	4.6	36.74	36.70	-4.5	85,745	-0.01%
2024/11/05	0	0.00	78	36.53	36.65	-78	85,890	-0.09%
2024/11/04	10	36.30	11	36.16	36.45	-1	86,532	0.00%
2024/11/01	18.1	34.34	10	35.15	35.70	8.1	87,579	0.01%
2024/10/30	14.2	35.67	0	0.00	35.90	14.2	87,967	0.02%
2024/10/29	7.3	35.75	3	35.87	35.85	4.3	88,033	0.00%
2024/10/28	0.3	35.96	0	0.00	35.90	0.3	88,263	0.00%
2024/10/25	0.2	36.03	1	35.95	36.10	-0.8	88,903	0.00%
2024/10/24	8.1	35.99	0	35.95	35.90	8	89,319	0.01%
2024/10/23	14.3	36.19	0	36.25	36.15	14.2	89,712	0.02%
2024/10/22	2.8	36.39	12	36.46	36.60	-9.2	90,233	-0.01%
2024/10/21	37.2	36.29	0	0.00	36.10	37.2	90,727	0.04%
2024/10/18	11	37.15	23.5	36.98	36.90	-12.5	91,480	-0.01%
2024/10/17	1	36.30	3	36.30	36.50	-2	91,684	0.00%
2024/10/16	15.2	36.09	10.3	36.17	36.30	4.9	92,181	0.01%
2024/10/15	1	36.05	33	36.17	36.35	-32	92,197	-0.03%
2024/10/14	0	0.00	6	35.44	35.60	-6	93,750	-0.01%
2024/10/11	0.1	35.20	10.3	35.25	35.15	-10.2	94,188	-0.01%
2024/10/09	11	34.95	20	34.97	34.90	-9	94,732	-0.01%
2024/10/08	17	34.76	14	34.99	35.20	3	95,039	0.00%
2024/10/07	0	0.00	7	34.78	34.90	-7	94,735	-0.01%
2024/10/04	21.2	34.28	3	34.40	34.25	18.2	95,332	0.02%
2024/10/01	6.1	34.57	5	34.50	34.70	1.1	95,528	0.00%
2024/09/30	2.1	34.41	16.1	34.55	34.40	-14	96,624	-0.01%
2024/09/27	24.2	34.73	21	34.56	34.60	3.2	96,890	0.00%
2024/09/26	8	35.08	14	35.02	35.00	-6	96,742	-0.01%
2024/09/25	18	34.79	9	34.81	34.95	9	96,287	0.01%
2024/09/24	29	34.90	3.1	34.98	35.00	25.9	95,564	0.03%
2024/09/23	19	35.26	87.7	35.14	35.35	-68.7	94,408	-0.07%
2024/09/20	11.1	34.16	57.4	34.13	34.00	-46.3	92,134	-0.05%
2024/09/19	1.3	33.45	4.6	33.58	33.50	-3.2	88,491	0.00%
2024/09/18	9.6	33.77	65.4	33.91	33.60	-55.8	87,971	-0.06%
2024/09/16	7.2	32.47	0	0.00	32.70	7.2	85,704	0.01%
2024/09/13	1.3	32.45	1	32.40	32.55	0.3	85,167	0.00%
2024/09/12	17.4	32.10	0	0.00	32.15	17.4	84,521	0.02%
2024/09/11	0.1	32.30	2.1	32.54	32.30	-2	83,405	0.00%
2024/09/10	4.1	32.61	8	32.64	32.70	-3.9	82,540	0.00%
2024/09/09	17.2	32.43	1	32.40	32.70	16.2	81,654	0.02%
2024/09/06	15.2	32.68	7.7	32.93	32.90	7.5	80,936	0.01%
2024/09/05	2	32.10	5.3	32.46	32.30	-3.3	80,884	0.00%
2024/09/04	46.1	32.04	2	32.03	32.05	44.1	80,872	0.05%
2024/09/03	5	33.03	0	0.00	32.95	5	79,287	0.01%
2024/09/02	16	33.01	2.3	33.19	33.10	13.7	79,050	0.02%
2024/08/30	6.8	32.67	1.3	32.73	32.65	5.5	78,611	0.01%
2024/08/29	29.3	32.62	0	0.00	32.60	29.3	75,610	0.04%
2024/08/28	20.6	33.02	2.3	33.09	33.10	18.2	75,190	0.02%
2024/08/27	20.9	32.72	6.2	32.86	32.85	14.7	75,679	0.02%
2024/08/26	37.5	33.12	11	33.48	33.15	26.5	74,576	0.04%
2024/08/23	34.7	33.08	1	33.25	33.10	33.7	73,312	0.05%
2024/08/22	38.3	33.77	7	33.81	33.45	31.3	72,521	0.04%
2024/08/21	126.8	33.48	2	33.35	33.70	124.8	71,676	0.17%	大買/鉅額交易
2024/08/20	4	34.79	0	0.00	35.00	4	68,710	0.01%
2024/08/19	6.4	34.96	10	35.15	35.00	-3.6	68,936	-0.01%
2024/08/16	2	34.85	2	34.90	34.90	0	68,931	0.00%
2024/08/15	0.5	34.51	0	0.00	34.50	0.5	69,291	0.00%
2024/08/14	1	34.50	16	34.82	34.75	-15	69,854	-0.02%
2024/08/13	22.4	34.00	10	34.16	34.50	12.4	70,127	0.02%
2024/08/12	9.1	34.46	0	0.00	34.50	9.1	70,064	0.01%
2024/08/09	1	34.55	29	35.08	34.70	-28	69,685	-0.04%
2024/08/08	6.2	33.82	6	34.18	33.75	0.2	70,177	0.00%
2024/08/07	2.7	33.00	19	33.57	33.90	-16.3	70,764	-0.02%
2024/08/06	7.4	32.13	20	32.70	32.90	-12.6	71,213	-0.02%
2024/08/05	65.2	32.71	25	32.31	32.25	40.2	70,661	0.06%
2024/08/02	34	34.91	1	35.00	35.05	33	70,054	0.05%
2024/08/01	0.1	35.85	5	36.05	35.90	-5	69,806	-0.01%
2024/07/31	24	35.29	27	35.52	35.50	-3	70,475	0.00%
2024/07/30	31.5	35.15	1	34.95	35.30	30.5	71,136	0.04%
2024/07/29	2	35.83	13	36.04	36.00	-11	71,016	-0.02%
2024/07/26	22	35.38	1	35.20	35.60	21	71,920	0.03%
2024/07/23	12.1	35.94	11	35.88	35.85	1.1	73,817	0.00%
2024/07/22	9.1	35.62	42	35.63	35.50	-32.9	73,140	-0.04%
2024/07/19	12.6	36.02	1	36.35	35.95	11.6	72,496	0.02%
2024/07/18	17.2	36.76	0	37.10	37.00	17.2	71,246	0.02%
2024/07/17	28	37.23	3	37.25	37.00	25	70,410	0.04%
2024/07/16	9.4	37.31	2	37.63	37.35	7.4	70,033	0.01%
2024/07/15	52.5	37.11	3	37.13	37.65	49.5	69,862	0.07%
2024/07/12	1.2	40.14	1	40.10	40.20	0.2	67,855	0.00%
2024/07/11	1	40.85	0	0.00	40.25	1	67,112	0.00%
2024/07/10	4	40.30	2.2	40.77	40.85	1.8	66,935	0.00%
2024/07/09	0.1	40.00	2.1	40.05	39.95	-2.1	66,233	0.00%
2024/07/05	0	0.00	2	40.05	40.05	-2	64,918	0.00%
2024/07/04	0	0.00	0.8	39.84	39.75	-0.8	64,064	0.00%
2024/07/03	2.2	39.05	0	0.00	39.20	2.2	62,811	0.00%
2024/07/02	0.8	38.40	5	38.45	38.50	-4.2	62,088	-0.01%
2024/06/27	0	0.00	0.1	37.56	37.70	-0.1	61,313	0.00%
2024/06/26	0.1	37.80	9	37.75	37.65	-8.9	61,927	-0.01%
2024/06/25	2	37.98	3	38.05	38.00	-1	62,116	0.00%
2024/06/24	0.5	38.05	0	38.05	38.25	0.5	62,360	0.00%
2024/06/21	1	38.00	0	0.00	37.85	1	62,131	0.00%
2024/06/20	0	0.00	0.1	37.87	38.00	-0.1	61,519	0.00%
2024/06/19	0.1	38.05	0	0.00	37.90	0.1	61,966	0.00%
2024/06/18	0.3	37.30	6.2	37.77	37.90	-5.9	62,297	-0.01%
2024/06/17	5.1	37.55	18	37.48	37.25	-13	62,590	-0.02%
2024/06/14	0	0.00	4	37.27	37.30	-4	62,870	-0.01%
2024/06/13	19.1	37.20	0	0.00	37.10	19.1	63,000	0.03%
2024/06/12	0	0.00	1.2	37.21	37.25	-1.2	63,313	0.00%
2024/06/11	0.1	37.00	0	0.00	37.10	0.1	63,534	0.00%
2024/06/07	5.1	36.60	12.6	37.14	37.20	-7.5	64,025	-0.01%
2024/06/06	0	0.00	12	36.85	36.85	-12	63,270	-0.02%
2024/06/05	7.1	36.03	7	36.55	36.30	0.1	62,713	0.00%
2024/06/04	13.5	36.01	10.8	36.58	36.35	2.7	62,180	0.00%
2024/06/03	2	36.10	18	36.36	36.40	-16	61,210	-0.03%
2024/05/31	7	35.48	6	36.04	35.40	1	60,218	0.00%
2024/05/30	18.2	35.65	24	35.55	35.30	-5.8	58,067	-0.01%
2024/05/29	20.3	36.05	1	36.10	36.05	19.3	57,233	0.03%
2024/05/28	16	36.71	0	0.00	36.75	16	56,432	0.03%
2024/05/27	10.1	36.91	5	37.25	37.55	5.1	56,002	0.01%
2024/05/24	15.1	37.15	0	0.00	37.05	15.1	55,056	0.03%
2024/05/23	5	37.25	7	37.79	38.00	-2	54,616	0.00%
2024/05/22	10	37.85	0	0.00	37.90	10	53,888	0.02%
2024/05/21	16.2	37.59	20	37.73	37.75	-3.8	53,638	-0.01%
2024/05/20	0	0.00	10	38.36	38.55	-10	52,881	-0.02%
2024/05/17	0.5	37.95	15.6	37.82	38.10	-15.1	52,229	-0.03%
2024/05/16	5	37.30	19.2	37.40	37.50	-14.2	51,656	-0.03%
2024/05/15	0	0.00	7	36.75	36.90	-7	50,909	-0.01%
2024/05/14	7.6	36.01	12	36.18	36.05	-4.4	50,697	-0.01%
2024/05/13	5.1	36.58	3.2	36.45	36.50	1.9	49,784	0.00%
2024/05/10	1.5	37.17	18	36.88	37.45	-16.5	48,995	-0.03%
2024/05/09	4	36.10	5	36.31	36.10	-1	48,450	0.00%
2024/05/08	3.5	36.03	16	36.63	36.40	-12.5	48,077	-0.03%
2024/05/07	17.2	35.92	2	36.35	36.00	15.2	47,221	0.03%
2024/05/06	0.5	36.00	11	35.90	36.10	-10.5	46,134	-0.02%
2024/05/03	7	34.82	16.4	34.74	34.75	-9.4	45,570	-0.02%
2024/05/02	20	34.14	6	34.15	34.10	14	44,425	0.03%
2024/04/30	12	34.25	9.4	34.39	34.10	2.6	43,849	0.01%
2024/04/29	5	34.18	50.1	34.21	34.25	-45.1	42,804	-0.11%
2024/04/26	1	31.25	2	31.20	31.15	-1	40,402	0.00%
2024/04/23	2	31.60	0	0.00	31.55	2	41,790	0.00%
2024/04/22	0	0.00	16	31.29	31.35	-16	42,071	-0.04%
2024/04/19	16	31.00	0.5	31.10	31.00	15.5	41,661	0.04%
2024/04/16	4.1	31.45	1	31.55	30.95	3.1	40,923	0.01%
2024/04/12	0.1	32.05	0	0.00	31.75	0.1	40,770	0.00%
2024/04/11	4	31.65	0	0.00	31.95	4	40,863	0.01%
2024/04/10	15	32.00	0	0.00	31.85	15	41,139	0.04%
2024/04/09	1	32.00	0	0.00	32.15	1	41,635	0.00%
2024/04/03	2	31.55	0	0.00	31.45	2	41,810	0.00%
2024/04/02	0	0.00	10	31.70	31.80	-10	41,734	-0.02%
2024/04/01	5.2	31.80	1	32.10	31.65	4.2	41,763	0.01%
2024/03/29	0	0.00	1	32.60	33.05	-1	41,294	0.00%
2024/03/28	1	32.25	0	0.00	32.40	1	40,295	0.00%
2024/03/27	0	32.35	22	32.13	32.60	-22	39,833	-0.06%
2024/03/22	0.3	31.80	20	32.50	31.90	-19.7	40,539	-0.05%
2024/03/21	0	0.00	30	32.05	31.95	-30	40,415	-0.07%
2024/03/20	0.7	31.28	0	0.00	31.25	0.7	40,546	0.00%
2024/03/18	0	0.00	3	31.45	31.50	-3	40,987	-0.01%
2024/03/15	0	0.00	7	31.50	31.75	-7	41,028	-0.02%
2024/03/14	0	0.00	12	31.97	32.00	-12	40,281	-0.03%
2024/03/13	0	0.00	8.2	31.63	31.85	-8.2	40,118	-0.02%
2024/03/12	0.1	30.20	0	0.00	30.45	0.1	38,730	0.00%
2024/03/11	0	0.00	8	30.30	30.30	-8	38,819	-0.02%
2024/03/08	1	30.15	11.2	30.19	30.20	-10.2	38,852	-0.03%
2024/03/07	0	0.00	1	29.65	29.80	-1	38,308	0.00%
2024/03/06	0	0.00	1	29.50	29.50	-1	38,080	0.00%
2024/03/05	0	29.10	0	0.00	29.15	0	38,671	0.00%
2024/03/01	12	29.25	0	0.00	29.05	12	39,567	0.03%
2024/02/29	0	0.00	10.2	29.20	29.40	-10.2	39,774	-0.03%
2024/02/26	5	29.10	6.2	29.22	29.10	-1.2	39,708	0.00%
2024/02/23	5	28.95	0.9	29.20	28.90	4.1	39,946	0.01%
2024/02/22	0	0.00	1	29.20	29.30	-1	40,476	0.00%
2024/02/21	10	29.05	0	0.00	28.95	10	40,628	0.02%
2024/02/20	0	0.00	2	29.00	29.00	-2	40,852	0.00%
2024/02/19	0.1	28.40	2	28.65	28.70	-1.9	41,036	0.00%
2024/02/16	0.1	28.30	0	0.00	28.25	0.1	41,940	0.00%
2024/02/15	0	0.00	5	28.40	28.40	-5	42,544	-0.01%
2024/02/05	0	0.00	10	28.05	28.15	-10	42,264	-0.02%
2024/02/01	0	0.00	4	28.60	28.65	-4	41,868	-0.01%
2024/01/31	5	28.40	1	28.35	28.45	4	41,496	0.01%
2024/01/30	1	28.40	0.2	28.40	28.40	0.8	41,448	0.00%
2024/01/29	5	28.40	2	28.50	28.50	3	41,631	0.01%
2024/01/26	0	0.00	4	28.51	28.50	-4	42,284	-0.01%
2024/01/25	0	0.00	2	28.15	28.15	-2	41,874	0.00%
2024/01/23	0	0.00	0.1	28.30	28.10	-0.1	41,710	0.00%
2024/01/22	0	0.00	2	28.00	28.20	-2	41,516	0.00%
2024/01/19	0	0.00	3	27.70	27.90	-3	41,418	-0.01%
2024/01/18	0	0.00	4	27.79	27.85	-4	41,266	-0.01%
2024/01/16	0.1	27.75	4	27.80	27.95	-3.9	40,075	-0.01%
2024/01/15	1	28.10	0	0.00	28.15	1	39,622	0.00%
2024/01/11	0	0.00	6	28.35	28.35	-6	40,188	-0.01%
2024/01/09	21	28.39	20	28.15	28.10	1	40,259	0.00%
2024/01/08	16	28.22	18	28.44	28.40	-2	40,118	0.00%
2024/01/03	0.1	28.05	3	28.20	28.20	-2.9	40,301	-0.01%
2023/12/29	0.1	28.20	0	0.00	28.35	0.1	39,694	0.00%
2023/12/27	0	0.00	5	28.07	28.10	-5	39,994	-0.01%
2023/12/26	0.1	28.00	0	0.00	28.00	0.1	39,736	0.00%
2023/12/25	2.1	27.80	2	27.85	27.85	0.1	39,749	0.00%
2023/12/22	0.1	27.70	0	0.00	27.75	0.1	39,841	0.00%
2023/12/20	4.1	27.72	0	0.00	27.80	4.1	39,621	0.01%
2023/12/19	1	27.95	0.1	28.15	28.25	0.9	39,245	0.00%
2023/12/15	0.1	28.20	21.6	28.49	28.15	-21.5	39,079	-0.05%
2023/12/14	14	28.20	5.3	28.33	28.45	8.7	38,507	0.02%
2023/12/13	6.3	27.90	3	27.82	27.95	3.3	37,644	0.01%
2023/12/12	10.2	27.55	11	27.42	27.60	-0.8	37,938	0.00%
2023/12/11	5.1	27.20	3	27.25	27.40	2.1	37,935	0.01%
2023/12/08	0.1	27.15	12	27.26	27.50	-11.9	37,985	-0.03%
2023/12/07	7	26.78	16	26.80	26.85	-9	37,292	-0.02%
2023/12/06	0	0.00	2.1	26.95	27.10	-2.1	37,464	-0.01%
2023/12/05	21.1	26.65	0	0.00	26.75	21.1	37,353	0.06%
2023/12/04	1	26.90	33.9	26.85	26.90	-32.9	37,050	-0.09%
2023/12/01	10.4	26.99	1	27.00	26.95	9.4	36,998	0.03%
2023/11/30	10.5	27.17	2	27.13	27.35	8.5	36,882	0.02%
2023/11/29	3	27.00	0	0.00	26.85	3	35,893	0.01%
2023/11/28	5.1	27.15	7	27.20	27.15	-1.9	35,403	-0.01%
2023/11/27	5.2	27.00	0	0.00	26.70	5.2	35,110	0.01%
2023/11/23	10	27.00	0	0.00	26.85	10	34,580	0.03%
2023/11/22	0	0.00	4	27.09	27.20	-4	34,138	-0.01%
2023/11/21	1	26.90	9.5	27.13	27.05	-8.5	33,878	-0.03%
2023/11/20	0	0.00	0.1	26.70	26.85	-0.1	33,355	0.00%
2023/11/17	1	26.80	15.1	26.91	26.85	-14.1	33,129	-0.04%
2023/11/15	0	0.00	16.1	26.45	26.80	-16.1	32,938	-0.05%
2023/11/14	0	0.00	4	26.06	26.15	-4	32,064	-0.01%
2023/11/13	0	0.00	1	25.55	25.60	-1	32,148	0.00%
2023/11/10	0.6	25.50	2	25.43	25.50	-1.4	32,748	0.00%
2023/11/09	0	0.00	15.1	25.25	25.35	-15.1	33,119	-0.05%
2023/11/07	0	0.00	1	25.10	25.15	-1	33,742	0.00%
2023/11/06	1	25.30	0	0.00	25.30	1	33,942	0.00%
2023/11/03	0	0.00	21	25.13	25.35	-21	34,020	-0.06%
2023/11/02	1.1	24.70	2	24.65	24.70	-1	33,840	0.00%
2023/10/31	3	24.28	0	0.00	24.35	3	35,314	0.01%
2023/10/30	10	24.30	0.5	24.41	24.35	9.5	36,096	0.03%
2023/10/27	0	0.00	0.1	24.60	24.60	-0.1	36,463	0.00%
2023/10/26	0	0.00	0.9	24.50	24.35	-0.9	36,899	0.00%
2023/10/25	0	0.00	2	24.65	24.65	-2	36,740	-0.01%
2023/10/24	1	24.30	0	0.00	24.45	1	36,657	0.00%
2023/10/23	12.5	24.40	0	0.00	24.35	12.5	36,617	0.03%
2023/10/20	2	24.40	3	24.75	24.65	-1	36,642	0.00%
2023/10/19	1.2	24.92	0.1	25.00	24.85	1.1	36,495	0.00%
2023/10/18	3	25.10	5	25.15	25.15	-2	36,784	-0.01%
2023/10/17	0.1	25.10	0	0.00	25.15	0.1	36,806	0.00%
2023/10/16	0	0.00	6	25.18	25.35	-6	37,220	-0.02%
2023/10/13	0	0.00	2	25.08	25.15	-2	37,555	-0.01%
2023/10/12	0	0.00	5.1	25.11	25.20	-5.1	38,011	-0.01%
2023/10/11	2	24.80	20	24.78	24.90	-18	37,994	-0.05%
2023/10/06	0	0.00	0.1	24.30	24.25	-0.1	37,359	0.00%
2023/10/04	12.2	23.73	1	23.70	23.70	11.2	37,241	0.03%
2023/10/03	0.1	24.30	0	0.00	24.20	0.1	36,707	0.00%
2023/10/02	5	24.55	0	0.00	24.50	5	36,681	0.01%
2023/09/28	8	24.45	0	0.00	24.50	8	37,388	0.02%
2023/09/26	10	24.40	0	0.00	24.55	10	37,243	0.03%
2023/09/25	1	24.40	0	0.00	24.60	1	37,073	0.00%
2023/09/21	10.2	24.36	0	0.00	24.35	10.2	36,646	0.03%
2023/09/20	2	24.95	3	25.03	24.85	-1	36,037	0.00%
2023/09/19	0	0.00	1	24.95	24.95	-1	35,721	0.00%
2023/09/18	0	0.00	16	24.84	24.95	-16	35,670	-0.04%
2023/09/15	11	24.64	0	0.00	24.85	11	35,673	0.03%
2023/09/14	13	24.76	3	24.85	25.00	10	34,978	0.03%
2023/09/13	0	0.00	2.1	24.34	24.70	-2.1	34,861	-0.01%
2023/09/12	4.1	24.15	2	24.30	24.35	2.1	35,158	0.01%
2023/09/08	24	23.90	31.2	24.05	24.05	-7.2	35,079	-0.02%
2023/09/07	12	23.58	0	0.00	23.60	12	35,101	0.03%
2023/09/06	9.4	23.75	0	0.00	23.65	9.4	35,328	0.03%
2023/09/05	0	0.00	1	23.95	24.00	-1	35,773	0.00%
2023/09/04	2	23.80	0	0.00	23.95	2	35,972	0.01%
2023/08/31	4	23.75	0	0.00	23.85	4	36,367	0.01%
2023/08/30	0	0.00	15.2	24.00	23.90	-15.2	36,238	-0.04%
2023/08/29	0.1	23.80	1	24.00	24.00	-0.9	36,282	0.00%
2023/08/28	6.1	23.70	0	0.00	23.80	6.1	36,345	0.02%
2023/08/25	7	23.54	0	0.00	23.50	7	37,283	0.02%
2023/08/24	7	23.76	1.1	23.86	23.85	5.9	37,333	0.02%
2023/08/23	5	23.65	0	0.00	23.70	5	37,180	0.01%
2023/08/22	1.5	23.57	1	23.85	23.55	0.5	37,194	0.00%
2023/08/21	0	0.00	20	23.89	23.85	-20	36,888	-0.05%
2023/08/18	11.1	23.57	0	0.00	23.35	11.1	36,736	0.03%
2023/08/17	12.1	22.97	0	0.00	23.25	12.1	36,714	0.03%
2023/08/16	17.1	23.25	0	0.00	23.40	17.1	36,242	0.05%
2023/08/15	22.7	23.91	14	24.02	23.90	8.7	35,831	0.02%
2023/08/14	4.1	24.23	0	0.00	24.30	4.1	35,662	0.01%
2023/08/11	5	25.00	1	24.85	24.90	4	35,686	0.01%
2023/08/10	0.6	24.85	0	0.00	24.90	0.6	35,825	0.00%
2023/08/09	2.2	24.70	0	0.00	24.80	2.2	35,631	0.01%
2023/08/08	5	24.56	2	24.60	24.60	3	35,307	0.01%
2023/08/07	11.3	24.74	0	0.00	24.60	11.3	34,790	0.03%
2023/08/04	8.2	24.69	5	24.95	24.60	3.2	34,284	0.01%
2023/08/02	3.3	26.07	0.2	26.05	26.15	3.1	33,138	0.01%
2023/08/01	5	26.25	2	26.28	26.25	3	32,438	0.01%
2023/07/31	0.3	26.45	2	26.50	26.25	-1.7	31,924	-0.01%
2023/07/28	5	26.35	2	26.40	26.35	3	31,380	0.01%
2023/07/27	0	0.00	2	26.60	26.60	-2	31,388	-0.01%
2023/07/26	2.3	26.46	1	26.50	26.50	1.3	31,543	0.00%
2023/07/25	0	0.00	2	26.20	26.35	-2	31,479	-0.01%
2023/07/24	5	26.05	0	0.00	26.10	5	31,318	0.02%
2023/07/20	0	0.00	21	26.22	26.20	-21	30,342	-0.07%
2023/07/18	0	0.00	20	26.05	26.25	-20	29,118	-0.07%
2023/07/17	20	26.00	6	26.05	26.15	14	28,487	0.05%
2023/07/14	0	0.00	2	25.35	25.40	-2	27,827	-0.01%
2023/07/13	0	0.00	10	25.10	24.90	-10	27,228	-0.04%
2023/07/06	7.3	24.47	0	0.00	24.50	7.3	27,061	0.03%
2023/07/05	5	25.00	0	0.00	24.95	5	26,339	0.02%
2023/07/04	5	25.00	2	24.95	24.85	3	26,214	0.01%
2023/07/03	0	0.00	11	25.10	25.10	-11	26,297	-0.04%
2023/06/30	1.2	24.93	0	0.00	24.85	1.2	26,497	0.00%
2023/06/29	0.5	25.00	0	0.00	24.90	0.5	26,452	0.00%
2023/06/26	0.5	25.00	1	25.10	24.95	-0.5	26,395	0.00%
2023/06/21	0	0.00	1	25.10	25.10	-1	26,351	0.00%
2023/06/20	2	24.95	12	24.95	25.05	-10	26,306	-0.04%
2023/06/19	0	0.00	10	24.79	25.05	-10	26,356	-0.04%
2023/06/16	7	24.60	0	0.00	24.55	7	26,527	0.03%
2023/06/14	0	0.00	6.1	24.85	24.75	-6.1	27,373	-0.02%
2023/06/13	6	24.82	0	0.00	24.80	6	28,420	0.02%
2023/06/12	2	24.90	0	0.00	24.80	2	28,709	0.01%
2023/06/09	1	24.85	18.1	25.24	25.20	-17.1	29,323	-0.06%
2023/06/08	0	0.00	1.3	24.55	24.65	-1.3	28,992	0.00%
2023/06/07	0	0.00	0.5	24.50	24.60	-0.5	29,102	0.00%
2023/06/06	1	24.35	0.5	24.45	24.45	0.5	29,120	0.00%
2023/06/05	10	24.53	0	0.00	24.45	10	29,340	0.03%
2023/06/02	0.2	24.30	0	0.00	24.30	0.2	29,560	0.00%
2023/06/01	0	0.00	1.1	24.31	24.30	-1.1	29,602	0.00%
2023/05/31	0	0.00	2	24.35	24.30	-2	29,580	-0.01%
2023/05/29	0	0.00	4	24.40	24.40	-4	28,781	-0.01%
2023/05/26	0	0.00	4	23.95	24.10	-4	29,081	-0.01%
2023/05/25	2.1	24.18	0.3	24.15	24.10	1.8	28,947	0.01%
2023/05/24	0	0.00	10	24.32	24.50	-10	28,934	-0.03%
2023/05/23	1	24.65	2	24.53	24.60	-1	28,789	0.00%
2023/05/22	1	24.60	3	24.60	24.55	-2	28,536	-0.01%
2023/05/18	1	24.00	8	24.12	24.10	-7	28,064	-0.02%
2023/05/17	0	0.00	6	23.80	23.80	-6	28,059	-0.02%
2023/05/16	0	0.00	1	23.50	23.55	-1	27,711	0.00%
2023/05/15	0	0.00	2.9	23.25	23.35	-2.9	27,531	-0.01%
2023/05/12	1	23.15	0.5	23.20	23.10	0.5	27,525	0.00%
2023/05/10	11	23.34	0	0.00	23.30	11	27,382	0.04%
2023/05/08	2.1	23.25	5	23.20	23.35	-2.9	27,613	-0.01%
2023/05/05	0	0.00	3	23.05	23.05	-3	27,653	-0.01%
2023/05/04	0	0.00	3	23.10	23.10	-3	28,121	-0.01%
2023/05/02	3	22.75	2	22.90	22.90	1	28,638	0.00%
2023/04/27	0	0.00	10	22.40	22.40	-10	29,437	-0.03%
2023/04/25	0	0.00	0.2	22.45	22.35	-0.2	29,622	0.00%
2023/04/24	0	0.00	1	22.45	22.45	-1	29,609	0.00%
2023/04/21	1	22.25	0	0.00	22.30	1	29,753	0.00%
2023/04/20	3	22.33	0	0.00	22.35	3	29,896	0.01%
2023/04/19	6	22.43	1	22.45	22.45	5	30,494	0.02%
2023/04/18	0	0.00	3	22.43	22.40	-3	30,543	-0.01%
2023/04/17	0	0.00	2	22.55	22.50	-2	31,004	-0.01%
2023/04/14	4	22.40	1	22.45	22.50	3	30,952	0.01%
2023/04/13	1	22.25	7	22.26	22.30	-6	30,912	-0.02%
2023/04/12	0	0.00	1.1	21.96	22.00	-1.1	30,712	0.00%
2023/04/11	6	21.74	3.5	21.80	21.85	2.5	30,671	0.01%
2023/04/10	0.2	21.85	0	0.00	21.80	0.2	30,480	0.00%
2023/04/07	0.3	21.70	0	0.00	21.70	0.3	30,451	0.00%
2023/04/06	1.2	21.70	2	21.85	21.70	-0.8	30,326	0.00%
2023/03/30	5	21.60	0	0.00	21.65	5	30,650	0.02%
2023/03/28	0.4	21.59	0	0.00	21.50	0.4	32,113	0.00%
2023/03/27	3	21.43	0	0.00	21.45	3	32,846	0.01%
2023/03/24	3.1	21.30	0	0.00	21.40	3.1	34,098	0.01%
2023/03/23	4	21.41	1	21.55	21.55	3	34,348	0.01%
2023/03/22	1	21.35	1	21.36	21.35	0	34,662	0.00%
2023/03/21	0	0.00	15	21.21	21.05	-15	34,799	-0.04%
2023/03/20	2.2	20.85	0	0.00	21.00	2.2	34,685	0.01%
2023/03/17	20	20.96	0	0.00	20.85	20	34,460	0.06%
2023/03/16	18.7	21.03	0	0.00	20.90	18.7	33,537	0.06%
2023/03/15	11	21.69	0	0.00	21.55	11	33,106	0.03%
2023/03/14	19.1	21.80	0	0.00	21.70	19.1	33,006	0.06%
2023/03/13	6.7	22.16	3	22.15	22.20	3.7	32,321	0.01%
2023/03/10	12.5	22.31	1	22.25	22.25	11.5	32,225	0.04%
2023/03/09	3	22.65	0	0.00	22.50	3	32,297	0.01%
2023/03/08	0.1	22.50	0	0.00	22.75	0.1	33,172	0.00%
2023/03/07	4	22.60	0	0.00	22.65	4	33,327	0.01%
2023/03/03	3	22.50	0	0.00	22.40	3	33,055	0.01%
2023/03/02	2.2	22.51	6	22.50	22.55	-3.9	33,368	-0.01%
2023/02/24	0.1	22.85	0	0.00	22.75	0.1	34,090	0.00%
2023/02/21	0.2	22.80	0	0.00	22.80	0.2	34,319	0.00%
2023/02/20	1	22.80	8.7	22.93	22.95	-7.7	34,675	-0.02%
2023/02/17	2	22.73	2	22.75	22.75	0	35,011	0.00%
2023/02/15	1	22.50	0	0.00	22.55	1	35,906	0.00%
2023/02/14	1	22.99	7	22.98	22.90	-6	35,542	-0.02%
2023/02/13	0.1	22.45	1	22.75	22.75	-0.9	35,761	0.00%
2023/02/10	3.1	22.38	0.3	22.40	22.45	2.8	35,821	0.01%
2023/02/09	2.2	22.31	1	22.40	22.30	1.2	35,978	0.00%
2023/02/07	2	22.38	1	22.40	22.30	1	36,182	0.00%
2023/02/06	1	22.30	0	0.00	22.35	1	36,204	0.00%
2023/02/03	3	22.37	0.5	22.50	22.40	2.5	36,347	0.01%
2023/02/02	11.2	22.56	0	0.00	22.50	11.2	36,284	0.03%
2023/02/01	13.1	22.68	0	0.00	22.75	13.1	35,941	0.04%
2023/01/30	1	23.10	4	23.10	23.20	-3	35,795	-0.01%
2023/01/17	0	0.00	10	23.17	23.20	-10	35,026	-0.03%
2023/01/16	3	23.20	10	23.14	23.05	-7	35,085	-0.02%
2023/01/13	0.1	23.00	0	0.00	22.80	0.1	35,071	0.00%
2023/01/12	0	0.00	0	23.10	22.90	0	35,746	0.00%
2023/01/11	0	0.00	5.1	23.16	23.10	-5.1	36,145	-0.01%
2023/01/10	0	0.00	5	23.11	23.15	-5	36,281	-0.01%
2023/01/09	0	0.00	7	22.92	23.15	-7	36,241	-0.02%
2023/01/06	0	0.00	4	22.60	22.60	-4	36,142	-0.01%
2022/12/30	0	0.00	1	22.25	22.10	-1	37,123	0.00%
2022/12/27	1	22.20	0	0.00	22.25	1	38,289	0.00%
2022/12/23	0	0.00	2	21.95	21.90	-2	40,064	0.00%
2022/12/22	0	0.00	5.1	22.06	22.15	-5.1	40,898	-0.01%
2022/12/21	1	21.70	0	0.00	21.70	1	41,362	0.00%
2022/12/20	3	21.90	0	0.00	21.90	3	41,361	0.01%
2022/12/19	4.2	22.11	0	0.00	22.05	4.2	40,751	0.01%
2022/12/16	6	22.33	0	0.00	22.25	6	40,189	0.01%
2022/12/15	1.2	22.66	0	0.00	22.75	1.2	39,518	0.00%
2022/12/12	1	22.60	0	0.00	22.90	1	38,858	0.00%
2022/12/09	1.2	22.72	2	22.70	22.70	-0.8	39,501	0.00%
2022/12/08	0	0.00	1	22.90	22.80	-1	39,500	0.00%
2022/12/07	0	0.00	2	23.10	23.05	-2	39,805	-0.01%
2022/12/06	1	22.50	0	0.00	22.40	1	39,379	0.00%
2022/12/05	0	0.00	1	22.80	22.75	-1	39,214	0.00%
2022/12/01	0	0.00	1	22.80	22.60	-1	39,480	0.00%
2022/11/30	2	23.15	29.1	23.13	23.00	-27.1	39,128	-0.07%
2022/11/29	0	0.00	3	22.63	22.85	-3	38,153	-0.01%
2022/11/28	2.1	22.10	2	22.25	22.20	0.1	37,723	0.00%
2022/11/25	1	22.30	0	0.00	22.40	1	37,853	0.00%
2022/11/24	5	22.47	2.1	22.40	22.45	3	38,158	0.01%
2022/11/23	1	22.65	6	22.46	22.55	-5	38,123	-0.01%
2022/11/22	0	0.00	10	21.65	21.65	-10	37,540	-0.03%
2022/11/18	1	21.40	0	0.00	21.40	1	37,471	0.00%
2022/11/17	1	21.65	0	0.00	21.65	1	37,576	0.00%
2022/11/16	0	0.00	2	22.00	21.80	-2	37,739	-0.01%
2022/11/15	0.1	21.90	0	0.00	22.00	0.1	37,538	0.00%
2022/11/14	2.1	21.85	1	21.90	21.70	1.1	37,461	0.00%
2022/11/11	0	0.00	2	21.75	21.85	-2	37,305	-0.01%
2022/11/10	1	21.10	0	0.00	21.15	1	37,003	0.00%
2022/11/09	97	21.05	0	0.00	21.20	97	37,240	0.26%
2022/11/08	0	0.00	10	21.47	21.55	-10	36,802	-0.03%
2022/11/07	0	0.00	21	21.24	21.45	-21	36,762	-0.06%
2022/11/04	5	20.55	25.4	20.86	20.90	-20.4	36,886	-0.06%
2022/11/03	28	20.54	0	0.00	20.55	28	37,187	0.08%
2022/11/02	8	20.87	0	0.00	20.85	8	37,302	0.02%
2022/11/01	0	0.00	34	20.79	21.10	-34	37,236	-0.09%
2022/10/31	1	20.65	5	20.70	20.40	-4	37,321	-0.01%
2022/10/28	1	20.50	5	20.65	20.55	-4	37,268	-0.01%
2022/10/27	2	20.65	11	20.65	20.55	-9	37,391	-0.02%
2022/10/26	0	0.00	51	20.36	20.35	-51	37,477	-0.14%
2022/10/25	0	0.00	2	20.00	20.00	-2	37,284	-0.01%
2022/10/24	1	20.10	7	20.13	19.90	-6	37,507	-0.02%
2022/10/21	2	19.75	80	19.78	20.00	-78	37,362	-0.21%
2022/10/20	106.1	19.50	20	19.80	19.70	86.1	37,386	0.23%	大買/
2022/10/19	4	19.90	2	20.20	19.90	2	36,856	0.01%
2022/10/18	5	20.10	11	20.15	20.10	-6	36,666	-0.02%
2022/10/17	0	0.00	5	19.87	19.80	-5	36,799	-0.01%
2022/10/14	40.1	19.87	1	20.00	19.80	39.1	37,156	0.11%
2022/10/13	15	19.78	0	0.00	19.65	15	37,479	0.04%
2022/10/12	1	20.30	0.1	20.35	20.25	0.9	37,051	0.00%
2022/10/11	0	0.00	5	20.15	20.10	-5	37,553	-0.01%
2022/10/07	1	20.45	0	0.00	20.45	1	37,778	0.00%
2022/10/06	0	0.00	8	20.57	20.60	-8	38,698	-0.02%
2022/10/05	7	20.56	1	20.40	20.50	6	39,600	0.02%
2022/10/04	4	20.28	0	0.00	20.15	4	39,489	0.01%
2022/09/30	22.6	19.85	0	0.00	19.85	22.6	39,035	0.06%
2022/09/29	1.1	20.10	6	20.15	20.05	-4.9	38,420	-0.01%
2022/09/28	12.1	20.38	16.3	20.31	20.10	-4.2	38,398	-0.01%
2022/09/27	14	20.80	0	0.00	20.75	14	37,734	0.04%
2022/09/26	2.1	21.30	0	0.00	21.25	2.1	37,481	0.01%
2022/09/23	5.1	21.61	4	21.60	21.65	1.1	38,139	0.00%
2022/09/22	20.3	21.58	1	21.65	21.60	19.3	38,352	0.05%
2022/09/21	6	22.04	0	0.00	22.05	6	38,110	0.02%
2022/09/20	0	0.00	31	22.26	22.20	-31	38,087	-0.08%
2022/09/19	8.1	22.12	22	22.17	22.15	-13.9	38,054	-0.04%
2022/09/16	28.1	22.22	20	22.30	22.10	8.1	37,980	0.02%
2022/09/15	4	22.26	0	0.00	22.30	4	37,330	0.01%
2022/09/14	25	22.39	0	0.00	22.30	25	37,527	0.07%
2022/09/13	63	22.83	0.6	22.90	22.75	62.4	37,514	0.17%
2022/09/12	5	22.95	0	0.00	22.90	5	37,684	0.01%
2022/09/07	6.1	22.85	1	22.95	22.80	5.1	38,832	0.01%
2022/09/06	0	0.00	12	23.43	23.40	-12	38,851	-0.03%
2022/09/05	0	0.00	4	23.23	23.25	-4	39,338	-0.01%
2022/09/02	1	22.95	2	23.05	22.90	-1	39,793	0.00%
2022/09/01	12.2	23.00	0	0.00	23.05	12.2	40,102	0.03%
2022/08/31	0	0.00	2	23.60	23.50	-2	40,481	0.00%
2022/08/30	10	23.45	0	0.00	23.25	10	40,094	0.02%
2022/08/29	0.3	23.57	2	23.50	23.50	-1.7	39,792	0.00%
2022/08/26	0	0.00	2	23.85	23.85	-2	39,689	-0.01%
2022/08/24	1	23.60	0	0.00	23.45	1	39,974	0.00%
2022/08/22	2	24.38	0	0.00	24.35	2	44,016	0.00%
2022/08/18	0	0.00	1	24.55	24.45	-1	45,094	0.00%
2022/08/17	0	0.00	2	24.85	24.90	-2	45,265	0.00%
2022/08/16	0	0.00	37	24.50	24.55	-37	45,351	-0.08%
2022/08/15	3	24.27	3	24.17	24.25	0	45,511	0.00%
2022/08/12	0	0.00	5	24.09	24.10	-5	45,862	-0.01%
2022/08/11	1	23.80	3	24.08	24.05	-2	46,417	0.00%
2022/08/10	0	0.00	2	23.50	23.55	-2	46,625	0.00%
2022/08/09	2.7	23.19	3	23.25	23.30	-0.3	46,849	0.00%
2022/08/08	5.2	23.07	4	23.10	23.10	1.2	47,093	0.00%
2022/08/05	0	22.65	24	22.84	23.00	-24	47,952	-0.05%
2022/08/04	1	22.20	0	0.00	22.25	1	48,357	0.00%
2022/08/03	5	22.35	0	0.00	22.30	5	48,627	0.01%
2022/08/02	12	22.48	0	0.00	22.45	12	49,045	0.02%
2022/08/01	0	22.85	0	0.00	22.95	0	49,276	0.00%
2022/07/29	8	22.93	1	23.45	22.95	7	49,904	0.01%
2022/07/28	1	23.10	1.5	23.17	23.20	-0.5	50,145	0.00%
2022/07/27	3.1	22.76	0.3	22.96	22.95	2.8	50,004	0.01%
2022/07/26	0	22.85	6	22.92	22.95	-6	50,007	-0.01%
2022/07/25	11.1	22.76	0	0.00	22.70	11.1	50,025	0.02%
2022/07/22	12	22.69	4	22.73	22.75	8	50,265	0.02%
2022/07/21	0	22.30	2	22.50	22.65	-2	50,606	0.00%
2022/07/20	11	22.31	5	22.56	22.25	6	50,794	0.01%
2022/07/19	6	22.15	0	0.00	22.20	6	50,687	0.01%
2022/07/18	7	22.12	2	22.40	22.30	5	51,013	0.01%
2022/07/15	3.2	21.86	3	21.85	21.80	0.2	50,644	0.00%
2022/07/14	4.5	22.29	0	0.00	22.25	4.5	50,425	0.01%
2022/07/13	21	23.27	17	23.37	23.45	4	49,828	0.01%
2022/07/12	7	23.14	0	0.00	22.95	7	49,189	0.01%
2022/07/11	11.1	23.80	2	23.90	23.65	9.1	49,079	0.02%
2022/07/08	18.2	23.88	0	0.00	23.85	18.2	49,584	0.04%
2022/07/06	5	23.66	0	0.00	23.50	5	50,021	0.01%
2022/07/05	2	24.10	0	0.00	24.30	2	49,644	0.00%
2022/07/04	1	24.30	0.2	24.45	24.30	0.8	49,813	0.00%
2022/07/01	1.5	24.90	0	0.00	24.60	1.5	51,056	0.00%
2022/06/30	4	25.60	10	25.45	25.10	-6	51,643	-0.01%
2022/06/29	0.1	25.70	10	25.70	25.80	-10	51,917	-0.02%
2022/06/28	1	25.70	0	0.00	25.80	1	52,170	0.00%
2022/06/27	3	26.25	0	0.00	26.20	3	52,607	0.01%
2022/06/24	2	26.40	0	0.00	26.30	2	52,432	0.00%
2022/06/23	3	25.75	0	0.00	26.05	3	52,483	0.01%
2022/06/22	1	26.00	0	0.00	26.05	1	52,405	0.00%
2022/06/21	0	0.00	10	26.45	26.45	-10	52,380	-0.02%
2022/06/20	3.5	25.98	0	0.00	25.50	3.5	52,656	0.01%
2022/06/17	11.2	26.08	0	0.00	26.00	11.2	52,494	0.02%
2022/06/16	11.1	26.71	7	26.64	26.60	4.1	52,312	0.01%
2022/06/15	10.5	26.15	1	26.30	26.30	9.5	52,759	0.02%
2022/06/14	5	25.70	1	25.90	26.00	4	53,021	0.01%
2022/06/13	3	25.42	1	25.60	25.55	2	52,770	0.00%
2022/06/10	1	26.00	0	0.00	26.00	1	52,499	0.00%
2022/06/09	4	25.90	0	0.00	25.85	4	52,248	0.01%
2022/06/08	0.3	26.80	2	26.75	26.75	-1.7	51,486	0.00%
2022/06/07	0	0.00	1	26.55	26.55	-1	51,853	0.00%
2022/06/02	0	0.00	0.1	26.55	26.60	-0.1	53,198	0.00%
2022/06/01	14.2	26.75	4.3	26.75	26.55	9.9	54,359	0.02%
2022/05/31	3.3	26.47	3	26.43	27.15	0.3	54,651	0.00%
2022/05/30	3	26.68	3.1	26.83	27.10	-0.1	51,544	0.00%
2022/05/27	0	0.00	1	26.55	26.60	-1	50,778	0.00%
2022/05/26	1.5	25.30	0	0.00	25.30	1.5	50,891	0.00%
2022/05/25	1.5	25.32	0	0.00	25.35	1.5	51,632	0.00%
2022/05/24	1	25.45	0	0.00	25.55	1	52,700	0.00%
2022/05/23	1	25.50	5	25.45	25.45	-4	52,523	-0.01%
2022/05/20	8.2	25.45	1	25.40	25.45	7.2	52,738	0.01%
2022/05/19	4.3	25.40	0	0.00	25.30	4.3	52,434	0.01%
2022/05/18	0.2	25.65	0	26.10	26.10	0.1	51,969	0.00%
2022/05/17	0	25.60	5	25.60	25.50	-5	52,002	-0.01%
2022/05/16	3	25.70	5	25.55	25.70	-2	52,112	0.00%
2022/05/13	1.4	25.77	3	25.80	25.80	-1.6	51,999	0.00%
2022/05/12	8.4	26.11	4	26.06	26.05	4.4	51,405	0.01%
2022/05/11	1.1	27.05	0	0.00	27.10	1.1	51,084	0.00%
2022/05/10	2	27.50	0	0.00	27.55	2	51,342	0.00%
2022/05/09	3	27.48	4	27.50	27.30	-1	51,224	0.00%
2022/05/06	0.1	27.45	0	0.00	28.00	0.1	51,525	0.00%
2022/05/05	5.1	28.34	1	28.10	28.05	4.1	52,080	0.01%
2022/05/04	0	0.00	3.3	28.86	28.90	-3.3	51,753	-0.01%
2022/05/03	0	0.00	3.2	28.86	28.75	-3.2	52,196	-0.01%
2022/04/29	0	0.00	0.3	29.10	29.25	-0.3	52,517	0.00%
2022/04/28	1.5	28.75	2	28.95	29.00	-0.5	52,771	0.00%
2022/04/27	7.5	28.97	10	29.24	28.90	-2.5	52,740	0.00%
2022/04/26	4	29.60	2	29.45	29.70	2	52,882	0.00%
2022/04/22	14.5	29.21	2	29.33	29.45	12.5	52,476	0.02%
2022/04/21	4	28.81	2	28.70	28.75	2	52,787	0.00%
2022/04/20	2	28.93	0	0.00	29.20	2	54,276	0.00%
2022/04/19	1	28.95	0	0.00	28.95	1	54,643	0.00%
2022/04/18	2.1	28.50	1	28.80	28.75	1.1	55,421	0.00%
2022/04/15	0	0.00	16	29.35	29.35	-16	55,161	-0.03%
2022/04/14	1	29.45	13.1	30.09	29.45	-12.1	55,199	-0.02%
2022/04/13	14	30.51	0.2	30.35	30.35	13.8	54,960	0.03%
2022/04/12	1	30.50	3	30.40	30.70	-2	54,588	0.00%
2022/04/11	2	30.73	0.2	30.55	30.45	1.8	54,014	0.00%
2022/04/08	2.3	30.25	14	30.49	30.50	-11.7	53,483	-0.02%
2022/04/07	5	30.60	3.2	30.59	30.35	1.8	52,910	0.00%
2022/04/06	2.1	30.00	2.2	30.07	30.15	-0.1	51,305	0.00%
2022/04/01	0	0.00	8	29.73	29.85	-8	49,861	-0.02%
2022/03/31	3.2	29.23	17	29.32	29.40	-13.8	49,092	-0.03%
2022/03/30	3	28.85	5.8	29.09	29.00	-2.8	48,418	-0.01%
2022/03/28	0	0.00	1	28.95	29.00	-1	48,207	0.00%
2022/03/25	1	28.90	10.1	28.94	29.00	-9.1	48,151	-0.02%
2022/03/24	0.1	29.10	6	29.18	29.15	-5.9	48,056	-0.01%
2022/03/23	0	0.00	24	28.90	29.20	-24	48,030	-0.05%
2022/03/22	2	28.38	2	28.50	28.55	0	47,386	0.00%
2022/03/21	0	0.00	13	28.38	28.30	-13	47,093	-0.03%
2022/03/18	13.1	28.10	5	28.10	28.15	8.1	46,789	0.02%
2022/03/17	1	27.60	16	27.60	27.60	-15	45,712	-0.03%
2022/03/16	12	26.85	3.2	26.88	26.95	8.8	45,111	0.02%
2022/03/15	4	26.63	5	26.60	26.60	-1	44,878	0.00%
2022/03/14	2	26.68	0	0.00	26.80	2	45,252	0.00%
2022/03/11	2.5	26.53	0	0.00	26.50	2.5	45,719	0.01%
2022/03/10	23.2	26.46	20	26.71	26.80	3.2	45,980	0.01%
2022/03/09	22.4	25.96	0	0.00	25.75	22.4	46,095	0.05%
2022/03/08	24.2	25.77	0	0.00	25.60	24.2	45,964	0.05%
2022/03/07	19.1	26.18	13	26.01	26.25	6.1	45,170	0.01%
2022/03/04	2.2	27.29	0	0.00	27.35	2.2	44,605	0.00%
2022/03/03	10	27.90	8	27.96	27.95	2	44,184	0.00%
2022/03/02	0	0.00	17	27.80	27.95	-17	44,067	-0.04%
2022/03/01	2	27.20	34	27.53	27.75	-32	44,046	-0.07%
2022/02/25	33.2	26.82	1	26.65	27.15	32.2	43,248	0.07%
2022/02/24	30.4	27.02	1	26.90	26.90	29.4	42,362	0.07%
2022/02/23	9	27.63	0	0.00	27.80	9	40,992	0.02%
2022/02/22	13.1	27.82	0	0.00	27.85	13.1	41,082	0.03%
2022/02/21	5	28.11	2	28.15	28.35	3	40,847	0.01%
2022/02/18	16	28.33	5	28.35	28.35	11	41,144	0.03%
2022/02/17	6	28.34	3	28.55	28.45	3	41,111	0.01%
2022/02/16	2	28.23	0	0.00	28.20	2	40,784	0.00%
2022/02/15	5	28.32	1	28.35	28.15	4	40,242	0.01%
2022/02/14	2	28.45	0	0.00	28.65	2	39,948	0.01%
2022/02/11	1.1	28.70	0	0.00	28.85	1.1	39,558	0.00%
2022/02/10	4	28.55	0	0.00	28.85	4	39,375	0.01%
2022/02/09	1	28.70	2	28.80	28.90	-1	38,799	0.00%
2022/02/08	3	28.32	2.2	28.26	28.70	0.8	38,318	0.00%
2022/02/07	8	28.19	23	28.40	28.50	-15	37,643	-0.04%
2022/01/26	5	27.53	0	0.00	27.60	5	36,413	0.01%
2022/01/25	6	27.07	0	0.00	27.25	6	36,212	0.02%
2022/01/24	3	26.97	1	27.50	27.50	2	35,877	0.01%
2022/01/21	5	27.25	5	27.17	27.40	0	35,482	0.00%
2022/01/20	0	0.00	1	27.70	27.70	-1	34,989	0.00%
2022/01/19	3	27.75	1	27.85	27.80	2	34,687	0.01%
2022/01/18	0	0.00	13	27.99	27.90	-13	34,083	-0.04%
2022/01/17	0	27.70	5.1	27.73	27.80	-5.1	33,806	-0.02%
2022/01/14	6.1	28.11	1.4	27.90	27.90	4.7	33,758	0.01%
2022/01/13	8.1	28.23	12.4	28.19	28.45	-4.3	33,519	-0.01%
2022/01/11	6.1	27.12	20	27.20	27.40	-13.9	31,414	-0.04%
2022/01/10	1	26.15	0	0.00	26.40	1	30,637	0.00%
2022/01/07	2	26.10	0	0.00	26.30	2	30,625	0.01%
2022/01/06	1	26.00	1.2	26.20	26.20	-0.2	30,273	0.00%
2022/01/05	0	0.00	0.1	25.95	26.05	-0.1	29,814	0.00%
2022/01/04	0	0.00	1	25.80	25.95	-1	29,971	0.00%
2022/01/03	3.1	25.80	0	0.00	25.75	3.1	29,966	0.01%
2021/12/30	2.5	26.07	0	0.00	25.95	2.5	30,503	0.01%
2021/12/29	1	26.00	1	26.00	26.10	0	30,879	0.00%
2021/12/28	5	25.80	0	0.00	25.95	5	31,034	0.02%
2021/12/24	3	25.85	0	0.00	25.85	3	31,571	0.01%
2021/12/23	5	25.80	0	0.00	25.90	5	31,987	0.02%
2021/12/22	5	25.90	0	0.00	25.80	5	32,059	0.02%
2021/12/21	0.5	25.35	0	0.00	25.65	0.5	32,072	0.00%
2021/12/20	1	25.30	0	0.00	25.35	1	32,028	0.00%
2021/12/15	0	0.00	1	25.40	25.35	-1	32,803	0.00%
2021/12/14	3	25.50	0	0.00	25.55	3	33,573	0.01%
2021/12/10	0	0.00	13	25.95	25.95	-13	34,337	-0.04%
2021/12/08	0	0.00	1	25.80	25.95	-1	34,539	0.00%
2021/12/07	0	0.00	5	25.60	26.00	-5	33,932	-0.01%
2021/12/06	0	0.00	1	25.35	25.45	-1	33,351	0.00%
2021/12/03	1	25.05	5.5	25.10	25.20	-4.5	33,150	-0.01%
2021/12/02	0	0.00	4	24.84	25.00	-4	32,490	-0.01%
2021/12/01	0.1	24.25	7	24.83	24.85	-7	31,937	-0.02%
2021/11/29	2	24.35	1	24.30	24.30	1	31,012	0.00%
2021/11/26	1	24.60	1	24.70	24.70	0	30,927	0.00%
2021/11/25	0	0.00	3	24.93	24.95	-3	31,206	-0.01%
2021/11/24	1	24.80	10	24.82	24.80	-9	31,106	-0.03%
2021/11/23	0.5	24.40	4.2	24.46	24.50	-3.7	31,063	-0.01%
2021/11/22	0	0.00	7	24.37	24.40	-7	31,119	-0.02%
2021/11/19	7.1	24.31	0	0.00	24.25	7.1	31,263	0.02%
2021/11/18	6	24.68	1	24.80	24.75	5	31,198	0.02%
2021/11/17	2	24.28	5	24.39	24.45	-3	31,080	-0.01%
2021/11/16	3	24.00	22	24.00	24.05	-19	30,878	-0.06%
2021/11/15	0.5	23.85	8	23.97	24.00	-7.5	31,057	-0.02%
2021/11/11	1	23.45	0	0.00	23.60	1	31,098	0.00%
2021/11/10	1	23.50	1	23.55	23.55	0	32,063	0.00%
2021/11/09	0	0.00	2	23.52	23.55	-2	33,086	-0.01%
2021/11/08	0	0.00	1	23.40	23.40	-1	33,500	0.00%
2021/11/05	2	23.15	0	0.00	23.20	2	33,717	0.01%
2021/11/04	0	0.00	13	23.45	23.25	-13	33,798	-0.04%
2021/11/03	0	0.00	3	23.35	23.35	-3	33,795	-0.01%
2021/11/02	1	23.10	0	0.00	23.10	1	34,050	0.00%
2021/10/28	0	0.00	3	23.32	23.40	-3	34,225	-0.01%
2021/10/25	5.5	23.50	10	23.55	23.55	-4.5	34,263	-0.01%
2021/10/22	0	0.00	0.5	23.30	23.55	-0.5	34,316	0.00%
2021/10/21	0	0.00	25	23.24	23.40	-25	33,922	-0.07%
2021/10/19	0	0.00	1	23.15	23.00	-1	33,057	0.00%
2021/10/18	0	0.00	3.5	23.05	23.05	-3.5	32,921	-0.01%
2021/10/15	1	22.95	2	22.98	23.00	-1	32,613	0.00%
2021/10/13	1	22.75	0	0.00	22.85	1	32,941	0.00%
2021/10/12	6	22.83	0	0.00	22.90	6	33,807	0.02%
2021/10/07	0	0.00	5	22.97	22.85	-5	33,870	-0.01%
2021/10/06	0	0.00	2	22.58	22.70	-2	33,628	-0.01%
2021/10/05	8	22.34	0	0.00	22.45	8	33,576	0.02%
2021/10/04	1	22.35	0	0.00	22.40	1	33,626	0.00%
2021/10/01	7.2	22.42	0	0.00	22.50	7.2	33,881	0.02%
2021/09/30	0	0.00	1	22.90	22.90	-1	33,630	0.00%
2021/09/29	3.3	22.71	0	0.00	22.75	3.3	33,470	0.01%
2021/09/27	1	22.70	0	0.00	22.75	1	33,111	0.00%
2021/09/23	1	22.75	0	0.00	22.95	1	33,035	0.00%
2021/09/22	7	22.73	1	22.68	22.60	6	32,828	0.02%
2021/09/17	3	23.00	0	0.00	23.00	3	32,216	0.01%
2021/09/16	1	23.45	6	23.38	23.40	-5	31,654	-0.02%
2021/09/15	0	0.00	2	23.00	23.00	-2	30,744	-0.01%
2021/09/13	1	22.95	2	22.93	23.00	-1	30,470	0.00%
2021/09/10	3	22.95	2	22.95	22.95	1	30,734	0.00%
2021/09/09	0	0.00	1	22.75	22.85	-1	31,186	0.00%
2021/09/08	0	0.00	2	22.90	22.90	-2	31,342	-0.01%
2021/08/30	0	0.00	6	22.82	22.90	-6	30,826	-0.02%
2021/08/27	5	22.65	0.1	22.68	22.75	4.9	30,851	0.02%
2021/08/26	1	22.30	0.1	22.25	22.40	0.9	30,525	0.00%
2021/08/25	1	22.10	0.2	22.23	22.30	0.8	30,608	0.00%
2021/08/24	0	0.00	0.6	21.77	22.00	-0.6	30,324	0.00%
2021/08/23	0.5	21.50	0.1	21.60	21.45	0.4	30,290	0.00%
2021/08/20	3.1	21.10	0.2	21.28	21.15	2.9	30,598	0.01%
2021/08/19	7.2	21.40	0	0.00	21.35	7.2	31,913	0.02%
2021/08/18	4	21.55	0.1	21.70	21.60	3.9	31,640	0.01%
2021/08/16	14.1	21.57	0	21.60	21.40	14.1	32,290	0.04%
2021/08/13	16	22.85	0	0.00	22.80	16	32,099	0.05%
2021/08/12	0.5	22.95	0	0.00	22.90	0.5	31,613	0.00%
2021/08/11	1	22.95	0	0.00	23.00	1	31,314	0.00%
2021/08/06	0	0.00	5	23.10	23.10	-5	32,486	-0.02%
2021/08/05	0	0.00	16	23.10	23.10	-16	33,171	-0.05%
2021/08/03	1	23.00	0.1	23.00	23.05	0.9	36,865	0.00%
2021/08/02	0	0.00	13	22.97	23.10	-13	38,154	-0.03%
2021/07/28	0.1	22.65	0	0.00	22.75	0.1	39,014	0.00%
2021/07/26	0	0.00	0.1	23.00	22.90	-0.1	40,148	0.00%
2021/07/21	3	22.68	0	0.00	22.70	3	41,004	0.01%
2021/07/20	2	22.70	0	0.00	22.65	2	41,527	0.00%
2021/07/19	0	0.00	5	23.07	23.00	-5	41,459	-0.01%
2021/07/16	0	0.00	9.1	22.96	23.05	-9.1	41,699	-0.02%
2021/07/14	0	0.00	0.7	22.65	22.70	-0.7	41,478	0.00%
2021/07/12	1	22.75	0	0.00	22.65	1	41,905	0.00%
2021/07/09	0	0.00	2	22.60	22.70	-2	41,888	0.00%
2021/07/07	0	0.00	1	22.65	22.65	-1	41,843	0.00%
2021/07/02	3	22.47	0	0.00	22.40	3	41,755	0.01%
2021/06/30	3	22.60	0.9	22.65	22.70	2.1	41,894	0.01%
2021/06/29	0	0.00	0	22.60	22.60	0	41,824	0.00%
2021/06/25	10	22.65	2.1	22.70	22.75	7.9	42,487	0.02%
2021/06/24	0.2	22.50	0	0.00	22.55	0.2	42,451	0.00%
2021/06/23	10	22.35	8.3	22.44	22.55	1.8	42,846	0.00%
2021/06/22	0	0.00	17	22.31	22.30	-17	43,399	-0.04%
2021/06/21	2	22.05	0	0.00	22.25	2	43,413	0.00%
2021/06/18	3	22.15	0	0.00	22.15	3	43,304	0.01%
2021/06/17	2.1	22.18	0.2	22.30	22.30	1.9	42,894	0.00%
2021/06/16	2.1	22.25	0	0.00	22.40	2.1	43,429	0.00%
2021/06/15	0.4	22.43	0	0.00	22.40	0.4	43,528	0.00%
2021/06/11	0	0.00	5	22.45	22.50	-5	44,044	-0.01%
2021/06/10	0	0.00	2	22.50	22.50	-2	44,798	0.00%
2021/06/09	2.6	22.41	0	0.00	22.45	2.6	45,733	0.01%
2021/06/08	4	22.48	0	0.00	22.55	4	46,197	0.01%
2021/06/07	0	0.00	0	22.90	22.55	0	47,083	0.00%
2021/06/04	0.3	22.58	0	0.00	22.75	0.3	47,616	0.00%
2021/06/02	0	0.00	0.2	22.80	22.95	-0.2	49,204	0.00%
2021/05/31	0	0.00	0.1	23.05	23.05	-0.1	49,478	0.00%
2021/05/28	0.2	22.95	12.1	22.66	23.00	-11.9	49,540	-0.02%
2021/05/27	5.1	22.67	4	22.65	22.40	1.1	49,248	0.00%
2021/05/26	2	22.90	2	22.93	23.00	0	49,174	0.00%
2021/05/25	0	0.00	10.1	22.73	22.85	-10.1	49,644	-0.02%
2021/05/24	3	22.38	0	0.00	22.50	3	49,453	0.01%
2021/05/21	0	0.00	6.2	22.71	22.60	-6.2	49,918	-0.01%
2021/05/19	0.5	22.30	0	0.00	22.25	0.5	49,423	0.00%
2021/05/18	1	22.40	0.5	22.19	22.50	0.5	50,016	0.00%
2021/05/17	0.3	21.40	15	21.53	21.55	-14.7	50,600	-0.03%
2021/05/14	4	22.01	0	0.00	22.00	4	49,939	0.01%
2021/05/13	2	22.15	14.1	21.99	22.05	-12.1	49,359	-0.02%
2021/05/12	1.2	21.83	9.5	22.60	22.35	-8.3	48,528	-0.02%
2021/05/11	15	23.92	3	23.52	23.65	12	46,106	0.03%
2021/05/10	29	23.84	33	23.66	23.95	-4	44,550	-0.01%
2021/05/07	2	23.00	17.6	23.05	23.10	-15.6	43,845	-0.04%
2021/05/06	1	22.90	14.2	23.00	23.00	-13.2	43,925	-0.03%
2021/05/05	1.5	22.37	10.1	22.30	22.50	-8.6	43,415	-0.02%
2021/05/04	6.7	22.38	21	22.73	22.35	-14.3	43,236	-0.03%
2021/05/03	4.2	22.59	16	22.69	22.75	-11.8	42,924	-0.03%
2021/04/29	11	22.95	10.4	22.94	22.80	0.6	42,522	0.00%
2021/04/28	3.1	23.17	3	23.23	23.25	0.1	42,261	0.00%
2021/04/27	11.1	23.10	6	23.13	23.15	5.1	42,522	0.01%
2021/04/26	1	23.00	21	22.92	23.10	-20	42,262	-0.05%
2021/04/23	0	0.00	12	22.80	22.80	-12	41,851	-0.03%
2021/04/22	0	0.00	20	22.95	22.90	-20	41,835	-0.05%
2021/04/21	20	22.90	3	22.87	22.90	17	41,544	0.04%
2021/04/20	10	22.80	14.3	22.83	22.90	-4.3	41,334	-0.01%
2021/04/19	0.1	22.40	39.3	22.63	22.80	-39.2	40,921	-0.10%
2021/04/16	1	22.20	0.2	22.18	22.25	0.8	40,432	0.00%
2021/04/14	0	0.00	4	22.15	22.10	-4	41,089	-0.01%
2021/04/13	0	0.00	28	22.08	22.10	-28	41,035	-0.07%
2021/04/12	20	21.76	4	21.84	21.90	16	40,770	0.04%
2021/04/09	7.7	21.61	7.1	21.73	21.60	0.5	40,814	0.00%
2021/04/07	0	0.00	3	22.00	22.00	-3	41,304	-0.01%
2021/04/06	1	21.85	3	21.95	21.95	-2	41,296	0.00%
2021/04/01	1.2	21.85	7	21.80	21.85	-5.8	41,300	-0.01%
2021/03/31	1	22.00	9	22.07	22.10	-8	41,073	-0.02%
2021/03/30	1.6	21.96	8	21.98	22.00	-6.4	40,744	-0.02%
2021/03/29	11	21.90	10	21.96	22.00	1	40,197	0.00%
2021/03/26	0	0.00	2	21.88	21.90	-2	39,885	-0.01%
2021/03/25	0	0.00	9	21.77	21.80	-9	39,408	-0.02%
2021/03/23	0	0.00	1	21.45	21.40	-1	38,863	0.00%
2021/03/22	7.1	21.20	0	0.00	21.35	7.1	38,694	0.02%
2021/03/19	11	21.34	0	0.00	21.30	11	38,735	0.03%
2021/03/18	6	21.50	21	21.58	21.55	-15	38,061	-0.04%
2021/03/17	8	21.65	2	21.63	21.60	6	38,085	0.02%
2021/03/16	2	21.73	4	21.78	21.80	-2	37,645	-0.01%
2021/03/15	1	21.70	2	21.55	21.75	-1	37,129	0.00%
2021/03/12	2	21.05	2	21.30	21.35	0	36,563	0.00%
2021/03/11	2	21.43	6	21.41	21.10	-4	36,121	-0.01%
2021/03/10	7	21.16	15	21.13	21.20	-8	35,463	-0.02%
2021/03/09	4	21.06	42	20.91	21.10	-38	34,914	-0.11%
2021/03/08	1	20.45	20	20.60	20.60	-19	33,545	-0.06%
2021/03/05	2	20.25	2	20.25	20.30	0	33,395	0.00%
2021/03/04	10	20.33	0	0.00	20.35	10	34,399	0.03%
2021/03/03	0	0.00	16.2	20.47	20.40	-16.2	34,249	-0.05%
2021/03/02	10	20.33	3	20.30	20.20	7	33,925	0.02%
2021/02/26	22	20.50	4	20.45	20.00	18	33,617	0.05%
2021/02/25	6	20.75	22	20.82	20.90	-16	32,253	-0.05%
2021/02/24	0	0.00	11	20.84	20.75	-11	31,830	-0.03%
2021/02/23	3	20.45	30	20.55	20.70	-27	31,373	-0.09%
2021/02/22	1	20.30	20	20.35	20.40	-19	30,959	-0.06%
2021/02/19	0	0.00	5	20.10	20.20	-5	31,135	-0.02%
2021/02/18	6	20.10	31	20.04	20.00	-25	31,137	-0.08%
2021/02/17	2	19.85	14	19.85	19.90	-12	30,944	-0.04%
2021/02/05	0	0.00	8	19.30	19.40	-8	30,141	-0.03%
2021/02/04	1	19.20	2	19.33	19.20	-1	30,549	0.00%
2021/02/02	1	19.25	0	0.00	19.25	1	33,079	0.00%
2021/02/01	2	19.18	0.4	19.15	19.15	1.6	33,410	0.00%
2021/01/29	4	19.03	16	19.01	19.00	-12	33,638	-0.04%
2021/01/28	5	19.20	1	19.25	19.20	4	32,977	0.01%
2021/01/26	4	19.33	0	0.00	19.30	4	32,430	0.01%
2021/01/25	1	19.30	5	19.60	19.60	-4	32,270	-0.01%
2021/01/22	5	19.20	0	0.00	19.20	5	32,136	0.02%
2021/01/21	0	0.00	1	19.35	19.25	-1	32,122	0.00%
2021/01/20	11	19.33	3	19.27	19.20	8	32,124	0.02%
2021/01/19	1	19.65	1.5	19.65	19.65	-0.5	31,687	0.00%
2021/01/18	3	19.60	0	0.00	19.70	3	31,544	0.01%
2021/01/15	1	19.70	1	19.90	19.70	0	31,287	0.00%
2021/01/14	0	0.00	5	19.88	19.85	-5	31,330	-0.02%
2021/01/13	0	19.80	1	19.75	19.85	-1	31,188	0.00%
2021/01/12	8	19.75	0	19.70	19.70	8	31,252	0.03%
2021/01/11	2	19.93	12	19.95	19.95	-10	31,210	-0.03%
2021/01/08	5	19.89	8	19.87	20.00	-3	31,051	-0.01%
2021/01/07	0	0.00	27	19.76	19.80	-27	30,622	-0.09%
2021/01/06	2	19.55	30	19.65	19.55	-28	30,449	-0.09%
2021/01/05	0	0.00	19	19.61	19.60	-19	30,558	-0.06%
2021/01/04	12	19.56	5	19.60	19.55	7	30,587	0.02%
2020/12/31	22	19.70	4	19.70	19.70	18	30,360	0.06%
2020/12/30	15.7	19.56	5	19.46	19.75	10.7	30,292	0.04%
2020/12/29	2	19.28	1	19.35	19.25	1	29,755	0.00%
2020/12/28	17	19.22	1	19.20	19.20	16	29,784	0.05%
2020/12/25	3	19.27	0.5	19.30	19.30	2.5	29,938	0.01%
2020/12/24	1	19.20	0	0.00	19.25	1	30,275	0.00%
2020/12/23	16	19.24	0	0.00	19.20	16	30,566	0.05%
2020/12/22	10	19.35	2	19.40	19.30	8	31,699	0.03%
2020/12/21	1	19.35	0	0.00	19.40	1	32,751	0.00%
2020/12/18	2	19.30	0	0.00	19.30	2	33,394	0.01%
2020/12/17	1	19.45	0	0.00	19.35	1	33,833	0.00%
2020/12/16	0	0.00	1	19.50	19.55	-1	33,934	0.00%
2020/12/15	3	19.27	0	0.00	19.30	3	34,296	0.01%
2020/12/14	2	19.43	25.3	19.50	19.40	-23.3	34,281	-0.07%
2020/12/11	0	0.00	1	19.45	19.55	-1	34,187	0.00%
2020/12/10	3	19.27	2	19.30	19.30	1	33,886	0.00%
2020/12/09	0	0.00	31	19.20	19.20	-31	33,802	-0.09%
2020/12/08	15	19.18	7	19.25	19.35	8.1	33,789	0.02%
2020/12/07	4.1	19.52	0	0.00	19.55	4.1	33,476	0.01%
2020/12/04	2.2	19.50	8	19.54	19.60	-5.8	33,511	-0.02%
2020/12/01	9	19.26	1	19.45	19.40	8	33,717	0.02%
2020/11/30	32	19.60	0	0.00	19.15	32	33,781	0.09%
2020/11/27	2	19.63	2	19.73	19.75	0	33,163	0.00%
2020/11/26	1	19.55	0	0.00	19.70	1	33,399	0.00%
2020/11/25	1	19.75	2	19.70	19.70	-1	33,775	0.00%
2020/11/24	1	19.65	2	19.65	19.55	-1	33,792	0.00%
2020/11/23	1.5	19.65	8.5	19.60	19.65	-7	33,947	-0.02%
2020/11/20	3	19.45	0	0.00	19.55	3	33,918	0.01%
2020/11/19	7	19.79	3	19.93	19.60	4	33,983	0.01%
2020/11/18	0	19.90	1	19.95	20.00	-1	33,763	0.00%
2020/11/17	4	19.84	14	19.81	19.90	-10	33,440	-0.03%
2020/11/16	1	19.70	16	19.80	19.85	-15	33,694	-0.04%
2020/11/13	1.5	19.48	2	19.60	19.60	-0.5	33,186	0.00%
2020/11/12	0	0.00	17	19.61	19.60	-17	33,088	-0.05%
2020/11/11	2.5	19.68	42.5	19.52	19.80	-40	32,671	-0.12%
2020/11/10	0	0.00	46	19.11	19.10	-46	31,294	-0.15%
2020/11/09	10.5	18.74	4	18.81	18.65	6.5	30,155	0.02%
2020/11/06	0	0.00	1	18.45	18.65	-1	29,811	0.00%
2020/11/05	0	0.00	1	18.25	18.30	-1	29,735	0.00%
2020/11/03	0.5	18.25	0	0.00	18.25	0.5	30,115	0.00%
2020/11/02	3	18.05	0	0.00	18.15	3	30,207	0.01%
2020/10/30	1	18.00	0	0.00	18.05	1	30,224	0.00%
2020/10/29	11	18.00	0	0.00	17.95	11	29,932	0.04%
2020/10/28	1	18.05	0	0.00	18.15	1	29,950	0.00%
2020/10/27	4	18.24	0	0.00	18.15	4	30,132	0.01%
2020/10/26	1	18.30	1	18.25	18.35	0	30,153	0.00%
2020/10/23	0	0.00	6	18.25	18.25	-6	30,252	-0.02%
2020/10/22	2	18.25	1	18.15	18.25	1	30,656	0.00%
2020/10/21	0	0.00	128	18.05	18.00	-128	30,911	-0.41%	大賣/鉅額交易
2020/10/19	6	18.01	2	18.10	18.00	4	31,061	0.01%
2020/10/16	7	17.99	0	0.00	17.90	7	31,649	0.02%
2020/10/15	10	18.01	0	0.00	17.95	10	31,935	0.03%
2020/10/14	11.3	18.05	0	0.00	18.10	11.3	31,724	0.04%
2020/10/13	5	18.04	0	0.00	18.05	5	31,850	0.02%
2020/10/12	10	18.23	3	18.15	18.15	7	32,076	0.02%
2020/10/07	12	18.30	1	18.30	18.25	11	33,018	0.03%
2020/10/06	0	0.00	2	18.35	18.45	-2	33,938	-0.01%
2020/10/05	15	18.21	2	18.33	18.15	13	35,125	0.04%
2020/09/30	10.7	18.31	3	18.37	18.40	7.7	35,708	0.02%
2020/09/29	1	18.20	10	18.20	18.30	-9	35,989	-0.03%
2020/09/28	14	18.00	1.1	18.01	18.05	12.9	36,307	0.04%
2020/09/25	3	17.62	0	0.00	17.60	3	36,580	0.01%
2020/09/24	18	17.74	0	0.00	17.60	18	35,900	0.05%
2020/09/23	7	18.06	0	0.00	18.00	7	35,340	0.02%
2020/09/22	9	18.30	0	0.00	18.20	9	34,880	0.03%
2020/09/21	18	18.57	0	0.00	18.50	18	34,369	0.05%
2020/09/18	6.2	18.67	1.1	18.61	18.60	5	34,323	0.01%
2020/09/17	8	18.81	0	0.00	18.70	8	34,037	0.02%
2020/09/16	6	18.85	0	0.00	18.85	6	33,942	0.02%
2020/09/15	5	18.78	1	18.85	18.90	4	33,992	0.01%
2020/09/14	23	18.80	0	0.00	18.80	23	34,829	0.07%
2020/09/11	11	18.75	0	0.00	18.85	11	34,980	0.03%
2020/09/10	1	18.80	0	0.00	18.90	1	35,114	0.00%
2020/09/09	1	18.75	0	0.00	18.80	1	35,318	0.00%
2020/09/08	18	18.89	0	0.00	18.90	18	35,508	0.05%
2020/09/07	7	18.90	0	0.00	18.85	7	35,874	0.02%
2020/09/04	31.3	18.75	1	18.85	18.80	30.3	36,107	0.08%
2020/09/03	26	18.79	2	18.85	18.85	24	35,911	0.07%
2020/09/02	14.2	18.77	0	0.00	18.70	14.2	35,754	0.04%
2020/09/01	9	18.89	0	0.00	18.90	9	35,252	0.03%
2020/08/31	3	19.05	0	0.00	18.95	3	34,963	0.01%
2020/08/28	2	19.08	0	0.00	19.00	2	34,821	0.01%
2020/08/27	5	19.02	0	0.00	19.00	5	35,174	0.01%
2020/08/26	9	19.08	0	0.00	19.20	9	35,208	0.03%
2020/08/25	5	19.10	0	0.00	19.10	5	35,375	0.01%
2020/08/24	3	19.03	0	0.00	19.05	3	37,240	0.01%
2020/08/21	3	19.10	0	0.00	19.20	3	37,597	0.01%
2020/08/20	15	19.20	1	19.25	19.00	14	37,561	0.04%
2020/08/19	7	19.49	41	19.41	19.40	-34	36,998	-0.09%
2020/08/18	14	19.40	0	0.00	19.40	14	36,721	0.04%
2020/08/17	1.3	19.47	0	0.00	19.50	1.3	36,793	0.00%
2020/08/14	11	19.40	5	19.40	19.35	6	36,930	0.02%
2020/08/13	6	19.42	2	19.50	19.50	4	37,035	0.01%
2020/08/12	8	19.40	0	0.00	19.40	8	37,303	0.02%
2020/08/11	48	19.46	2	19.40	19.40	46	37,427	0.12%
2020/08/10	3	19.45	0.4	19.50	19.40	2.6	37,497	0.01%
2020/08/07	5	19.36	2	19.38	19.35	3	37,567	0.01%
2020/08/06	5.4	19.36	2	19.40	19.40	3.4	37,582	0.01%
2020/08/05	8	19.35	1	19.40	19.30	7	38,122	0.02%
2020/08/04	0	0.00	2	19.40	19.35	-2	38,283	-0.01%
2020/08/03	1	19.30	0	0.00	19.30	1	38,321	0.00%
2020/07/31	4	19.50	0	0.00	19.40	4	38,313	0.01%
2020/07/30	3	19.50	1	19.60	19.65	2	38,215	0.01%
2020/07/29	3	19.50	11	19.60	19.50	-8	38,150	-0.02%
2020/07/28	14	19.34	1	19.30	19.35	13	38,620	0.03%
2020/07/27	12	19.39	0	0.00	19.35	12	39,135	0.03%
2020/07/24	9	19.57	0	0.00	19.50	9	39,242	0.02%
2020/07/23	4	19.70	0.4	19.80	19.75	3.6	39,366	0.01%
2020/07/22	9	19.72	6.3	19.77	19.80	2.8	39,850	0.01%
2020/07/21	19	19.86	0	0.00	19.80	19	39,576	0.05%
2020/07/20	10	19.85	0	0.00	19.85	10	39,607	0.03%
2020/07/17	4	19.83	0	0.00	19.90	4	40,237	0.01%
2020/07/16	22	19.84	7	19.85	19.85	15	40,922	0.04%
2020/07/15	14	19.91	0	0.00	19.90	14	40,646	0.03%
2020/07/14	4	19.98	0	0.00	19.95	4	40,486	0.01%
2020/07/13	2.3	20.04	0	0.00	20.10	2.3	40,670	0.01%
2020/07/10	4	20.93	9	20.91	20.90	-5	40,629	-0.01%
2020/07/09	0.7	21.10	3	21.12	21.15	-2.3	40,292	-0.01%
2020/07/08	5	21.10	0	0.00	21.15	5	40,156	0.01%
2020/07/07	1	21.00	19.9	21.10	21.20	-18.9	40,241	-0.05%
2020/07/06	0.1	21.00	44	21.00	21.05	-43.9	40,072	-0.11%
2020/07/03	0	0.00	27	20.69	20.80	-27	39,932	-0.07%
2020/07/02	0	0.00	20	20.53	20.50	-20	39,906	-0.05%
2020/07/01	10	20.53	1	20.50	20.50	9	40,075	0.02%
2020/06/30	20.9	20.36	42	20.30	20.35	-21.1	40,199	-0.05%
2020/06/29	10	20.16	0	0.00	20.25	10	40,755	0.02%
2020/06/24	6	20.27	0	0.00	20.25	6	41,200	0.01%
2020/06/23	28.1	20.21	6	20.19	20.40	22.1	41,993	0.05%
2020/06/22	18	20.20	9	20.21	20.30	9	42,669	0.02%
2020/06/19	38	20.17	1	20.25	20.10	37	43,720	0.08%
2020/06/18	6	20.31	4	20.30	20.30	2	43,953	0.00%
2020/06/17	1	20.25	1	20.45	20.55	0	45,257	0.00%
2020/06/16	1	20.30	21	20.31	20.35	-20	46,903	-0.04%
2020/06/15	16	20.11	0	0.00	20.10	16	48,350	0.03%
2020/06/12	23	20.22	2	20.18	20.20	21	49,216	0.04%
2020/06/11	3	20.80	1	20.60	20.65	2	50,336	0.00%
2020/06/10	0	0.00	5	21.10	21.10	-5	51,195	-0.01%
2020/06/09	1	20.90	5	20.95	21.05	-4	53,643	-0.01%
2020/06/08	0	0.00	10	20.95	21.00	-10	54,674	-0.02%
2020/06/05	0	0.00	15	20.79	20.80	-15	55,643	-0.03%
2020/06/04	5	20.65	6	20.80	20.65	-1	56,543	0.00%
2020/06/03	10	20.70	2	20.70	20.75	8	57,457	0.01%
2020/06/02	1	20.20	1	20.20	20.30	0	57,439	0.00%
2020/06/01	25	20.09	4	20.15	20.05	21	57,450	0.04%
2020/05/29	45	19.70	1	19.80	19.95	44	57,494	0.08%
2020/05/28	2	19.90	0	0.00	19.85	2	55,907	0.00%
2020/05/27	0	0.00	10	20.04	20.10	-10	56,210	-0.02%
2020/05/26	0	0.00	7	19.94	19.95	-7	56,541	-0.01%
2020/05/22	1	19.55	0	0.00	19.55	1	56,938	0.00%
2020/05/21	0	0.00	2	19.75	19.80	-2	56,923	0.00%
2020/05/20	2	19.83	1	19.85	19.85	1	56,828	0.00%
2020/05/19	2	19.80	1	19.80	19.85	1	57,037	0.00%
2020/05/18	10	19.52	80	19.60	19.50	-70	57,028	-0.12%
2020/05/15	0	0.00	1	19.75	19.60	-1	57,006	0.00%
2020/05/14	23	19.57	20	19.55	19.55	3	57,148	0.01%
2020/05/13	6	19.55	1	19.70	19.80	5	56,821	0.01%
2020/05/12	20	19.61	0	0.00	19.65	20	56,806	0.04%
2020/05/11	1	19.90	95	20.06	20.00	-94	56,510	-0.17%
2020/05/08	2	19.93	1	19.90	19.80	1	56,336	0.00%
2020/05/07	3	19.75	1	19.75	19.70	2	56,494	0.00%
2020/05/06	2	19.50	1	19.65	19.55	1	56,584	0.00%
2020/05/05	2	19.60	2	19.70	19.65	0	56,507	0.00%
2020/05/04	8	19.45	0	0.00	19.50	8	56,571	0.01%
2020/04/30	0	0.00	23	20.03	20.00	-23	56,460	-0.04%
2020/04/29	0	0.00	43	19.69	19.70	-43	56,001	-0.08%
2020/04/28	12	19.18	4	19.40	19.50	8	56,031	0.01%
2020/04/27	6	18.93	15	18.88	19.05	-9	57,103	-0.02%
2020/04/24	22	18.60	1	18.75	18.60	21	56,791	0.04%
2020/04/23	15	18.61	0	0.00	18.55	15	56,445	0.03%
2020/04/22	9	18.35	0	0.00	18.50	9	56,084	0.02%
2020/04/21	23	18.78	0	0.00	18.70	23	55,653	0.04%
2020/04/20	47	19.40	0	0.00	19.30	47	54,957	0.09%
2020/04/16	17	19.51	25	19.55	19.50	-8	54,484	-0.01%
2020/04/15	14	20.04	2	20.05	19.90	12	53,928	0.02%
2020/04/14	5	19.53	3	19.58	19.65	2	53,168	0.00%
2020/04/13	2	18.83	2	18.83	18.80	0	52,397	0.00%
2020/04/10	29	18.65	35	18.61	18.65	-6	51,908	-0.01%
2020/04/09	9	18.01	0	0.00	18.05	9	51,292	0.02%
2020/04/08	24	17.94	102	18.10	17.95	-78	50,814	-0.15%	大賣/
2020/04/07	5	17.98	0	0.00	17.90	5	50,406	0.01%
2020/04/06	5	17.59	5	17.65	17.85	0	50,107	0.00%
2020/04/01	2	17.83	0	0.00	17.75	2	49,449	0.00%
2020/03/31	102	18.10	2	18.00	17.90	100	49,090	0.20%	大買/
2020/03/30	15	17.85	4	17.63	17.90	11	48,326	0.02%
2020/03/27	0	0.00	15	17.85	17.90	-15	47,734	-0.03%
2020/03/26	5	17.45	3.1	17.40	17.30	1.9	46,872	0.00%
2020/03/25	16	17.56	6	17.60	17.50	10	46,742	0.02%
2020/03/24	15	16.84	35	16.92	16.60	-20	45,846	-0.04%
2020/03/23	17.5	16.31	1	16.30	16.15	16.5	45,074	0.04%
2020/03/20	20	17.00	30.5	16.93	17.10	-10.5	43,907	-0.02%
2020/03/19	11	16.65	31	16.57	16.30	-20	42,276	-0.05%
2020/03/18	17.3	18.01	2	18.10	17.95	15.3	41,243	0.04%
2020/03/17	5	18.41	2	18.60	18.35	3	40,340	0.01%
2020/03/16	23	19.26	6	19.10	19.05	17	38,936	0.04%
2020/03/13	16.1	18.98	1	19.70	19.65	15.1	37,786	0.04%
2020/03/12	12	20.68	0	0.00	20.50	12	35,232	0.03%
2020/03/11	4	21.49	0	0.00	21.35	4	34,135	0.01%
2020/03/10	17	21.62	0	0.00	21.55	17	33,181	0.05%
2020/03/09	25	21.91	0	0.00	21.80	25	32,323	0.08%
2020/03/06	1	22.40	0	0.00	22.40	1	31,317	0.00%
2020/03/05	1	22.65	12	22.83	22.85	-11	31,030	-0.04%
2020/03/04	8	22.53	0	0.00	22.55	8	30,859	0.03%
2020/03/03	9	22.43	1	22.55	22.55	8	30,623	0.03%
2020/03/02	1.1	22.17	21	22.26	22.25	-19.9	30,120	-0.07%
2020/02/27	45	22.68	11	22.65	22.70	34	30,315	0.11%
2020/02/26	2	22.63	0	0.00	22.80	2	29,971	0.01%
2020/02/25	4	22.74	18	22.71	22.80	-14	29,697	-0.05%
2020/02/24	1	22.95	0	0.00	22.85	1	29,878	0.00%
2020/02/21	0	0.00	1	23.20	23.20	-1	29,917	0.00%
2020/02/20	0	0.00	3	23.45	23.45	-3	29,837	-0.01%
2020/02/19	1	23.05	1	23.20	23.30	0	29,646	0.00%
2020/02/18	1	23.05	2	23.00	23.10	-1	29,619	0.00%
2020/02/17	1	22.80	0	0.00	22.95	1	29,671	0.00%
2020/02/14	0	0.00	34	22.79	22.80	-34	30,157	-0.11%
2020/02/12	1	22.65	0	0.00	22.65	1	31,125	0.00%
2020/02/10	0	0.00	5	22.45	22.50	-5	31,077	-0.02%
2020/02/07	5	22.40	0	0.00	22.50	5	31,568	0.02%
2020/02/04	6	22.20	0	0.00	22.30	6	31,443	0.02%
2020/02/03	1	21.85	10	21.90	21.95	-9	31,371	-0.03%
2020/01/31	33	22.03	0	0.00	22.05	33	31,208	0.11%
2020/01/30	10	22.05	1.4	22.35	22.00	8.6	30,750	0.03%
2020/01/17	3	22.53	0.1	22.60	22.60	2.9	29,165	0.01%
2020/01/16	1	22.50	0	0.00	22.60	1	29,356	0.00%
2020/01/14	1	22.45	3	22.47	22.60	-2	29,269	-0.01%
2020/01/13	1	22.30	0	0.00	22.50	1	28,942	0.00%
2020/01/10	0	0.00	1	22.35	22.25	-1	29,085	0.00%
2020/01/09	3	22.23	0	0.00	22.30	3	29,229	0.01%
2020/01/07	1	22.25	0	0.00	22.35	1	29,051	0.00%
2020/01/06	3	22.23	0	0.00	22.25	3	29,172	0.01%
2020/01/03	1	22.35	0.5	22.40	22.45	0.5	28,991	0.00%
2019/12/31	1	22.40	0	0.00	22.40	1	29,038	0.00%
2019/12/30	4	22.45	0.2	22.45	22.50	3.8	28,926	0.01%
2019/12/27	1	22.50	1	22.50	22.50	0	28,856	0.00%
2019/12/20	2	22.40	2	22.50	22.40	0	29,485	0.00%
2019/12/19	0	0.00	0.3	22.35	22.40	-0.3	29,215	0.00%
2019/12/18	0	0.00	3	22.40	22.50	-3	29,240	-0.01%
2019/12/17	0	0.00	3	22.35	22.40	-3	29,345	-0.01%
2019/12/16	0	0.00	125	22.31	22.30	-125	29,100	-0.43%	大賣/鉅額交易
2019/12/13	1	22.45	11	22.47	22.50	-10	29,132	-0.03%
2019/12/12	0	0.00	13	22.20	22.15	-13	28,495	-0.05%
2019/12/09	1	21.75	0	0.00	21.85	1	28,218	0.00%
2019/12/05	1	21.75	0	0.00	21.70	1	28,490	0.00%
2019/12/04	7	21.65	0	0.00	21.85	7	28,342	0.02%
2019/12/03	1	21.70	0	0.00	21.75	1	28,292	0.00%
2019/12/02	7	21.74	0.5	21.85	21.85	6.5	28,151	0.02%
2019/11/29	19	21.81	0	0.00	21.85	19	28,072	0.07%
2019/11/28	2	22.00	0	0.00	21.95	2	27,767	0.01%
2019/11/27	0	0.00	2	22.20	22.25	-2	27,753	-0.01%
2019/11/26	0	0.00	6	22.10	22.10	-6	27,682	-0.02%
2019/11/22	1	22.00	0	0.00	22.00	1	26,937	0.00%
2019/11/20	1	22.10	0	0.00	22.15	1	26,305	0.00%
2019/11/19	1	22.10	0	0.00	22.25	1	26,043	0.00%
2019/11/14	0	0.00	6	22.15	22.15	-6	25,865	-0.02%
2019/11/13	0	0.00	23	22.07	22.25	-23	25,955	-0.09%
2019/11/12	4	21.85	6	21.84	21.90	-2	25,256	-0.01%
2019/11/11	1	21.80	0	0.00	21.60	1	24,622	0.00%
2019/11/08	0	0.00	6	21.78	21.85	-6	24,477	-0.02%
2019/11/07	0	0.00	2	21.70	21.70	-2	24,669	-0.01%
2019/11/06	1	21.75	9	21.63	21.75	-8	24,715	-0.03%
2019/11/05	3	21.50	2	21.50	21.50	1	24,262	0.00%
2019/11/04	1	21.40	1	21.40	21.45	0	24,725	0.00%
2019/10/31	0	0.00	8	21.19	21.20	-8	24,908	-0.03%
2019/10/30	1	21.00	0	0.00	21.10	1	24,686	0.00%
2019/10/29	11	21.05	5	21.19	21.15	6	25,036	0.02%
2019/10/28	1	21.05	4	21.03	21.10	-3	24,769	-0.01%
2019/10/25	0	0.00	7	21.12	21.05	-7	24,723	-0.03%
2019/10/24	1	20.95	0.3	21.05	21.15	0.7	24,634	0.00%
2019/10/22	1	20.95	5	21.04	21.10	-4	24,460	-0.02%
2019/10/18	1	20.95	0	0.00	20.90	1	24,260	0.00%
2019/10/17	0	0.00	3	21.15	21.15	-3	24,150	-0.01%
2019/10/16	1	20.95	10.1	21.00	20.95	-9.1	23,826	-0.04%
2019/10/14	0	0.00	1	20.85	20.90	-1	24,159	0.00%
2019/10/09	1	20.60	0	0.00	20.60	1	24,663	0.00%
2019/10/08	1.1	20.75	6	20.83	20.75	-4.9	25,546	-0.02%
2019/10/07	0.1	20.60	0	0.00	20.55	0.1	25,902	0.00%
2019/10/03	1	20.55	0	0.00	20.55	1	26,541	0.00%
2019/10/02	6	20.76	0	0.00	20.80	6	26,747	0.02%
2019/10/01	0	0.00	0.3	20.85	20.85	-0.3	27,048	0.00%
2019/09/27	1	20.60	0	0.00	20.60	1	27,031	0.00%
2019/09/26	1	20.70	0	0.00	20.70	1	27,241	0.00%
2019/09/25	2.1	20.55	0	0.00	20.65	2.1	27,559	0.01%
2019/09/24	3.2	20.85	0	0.00	20.75	3.2	27,399	0.01%
2019/09/23	0.3	21.00	0	0.00	20.90	0.3	27,318	0.00%
2019/09/20	0	0.00	2	21.30	21.30	-2	27,456	-0.01%
2019/09/19	0.1	21.20	2	21.25	21.25	-1.9	27,069	-0.01%
2019/09/18	0	0.00	16.1	21.12	21.30	-16.1	27,226	-0.06%
2019/09/17	0	0.00	2	20.98	21.00	-2	27,189	-0.01%
2019/09/16	0	0.00	5	21.00	21.05	-5	27,856	-0.02%
2019/09/12	0	21.00	5	21.02	21.00	-5	28,088	-0.02%
2019/09/11	0	0.00	9	20.97	21.00	-9	28,410	-0.03%
2019/09/10	0	0.00	21	20.85	20.95	-21	28,358	-0.07%
2019/09/09	0	0.00	2	20.55	20.65	-2	28,256	-0.01%
2019/09/06	0.1	20.55	0	0.00	20.55	0.1	28,532	0.00%
2019/09/05	0.2	20.45	0	0.00	20.45	0.2	28,606	0.00%
2019/09/04	0	0.00	3	20.37	20.35	-3	28,798	-0.01%
2019/09/03	8.2	20.27	0	0.00	20.20	8.2	28,999	0.03%
2019/09/02	15.2	20.30	3	20.25	20.30	12.2	29,402	0.04%
2019/08/30	0	0.00	2	20.30	20.35	-2	29,782	-0.01%
2019/08/29	0.1	20.20	0	0.00	20.10	0.1	29,901	0.00%
2019/08/28	1	20.20	2	20.20	20.15	-1	30,230	0.00%
2019/08/27	9.1	20.10	0	0.00	20.05	9.1	30,411	0.03%
2019/08/26	4.1	20.18	0	0.00	20.15	4.1	30,322	0.01%
2019/08/22	0.1	20.35	0	0.00	20.25	0.1	30,712	0.00%
2019/08/21	5	20.30	0	0.00	20.30	5	31,456	0.02%
2019/08/20	0.3	20.60	0	0.00	20.60	0.3	31,423	0.00%
2019/08/19	4	20.54	0	0.00	20.45	4	31,432	0.01%
2019/08/16	3	20.15	12	20.30	20.50	-9	31,486	-0.03%
2019/08/15	0	20.20	0	0.00	20.05	0	31,295	0.00%
2019/08/14	0.2	20.30	1	20.20	20.20	-0.8	31,569	0.00%
2019/08/13	13	20.07	0	0.00	20.00	13	31,757	0.04%
2019/08/12	0	0.00	1	20.40	20.20	-1	31,637	0.00%
2019/08/06	5	19.86	0	0.00	19.95	5	32,019	0.02%
2019/08/02	20	20.06	0	0.00	20.05	20	32,159	0.06%
2019/07/31	2	20.40	0	0.00	20.30	2	32,839	0.01%
2019/07/29	1	20.50	0	0.00	20.50	1	33,121	0.00%
2019/07/26	2	20.53	0	0.00	20.55	2	33,997	0.01%
2019/07/25	1	20.45	1	20.60	20.65	0	34,955	0.00%
2019/07/24	2	20.45	0	0.00	20.45	2	35,354	0.01%
2019/07/19	4	20.54	0	0.00	20.50	4	35,993	0.01%
2019/07/18	15	20.60	0	0.00	20.60	15	36,021	0.04%
2019/07/17	1	20.50	2	20.53	20.60	-1	36,136	0.00%
2019/07/16	5	20.51	0	0.00	20.55	5	36,056	0.01%
2019/07/15	3	20.65	0	0.00	20.65	3	35,686	0.01%
2019/07/12	18	21.65	10	21.70	21.60	8	35,402	0.02%
2019/07/11	6	21.73	2	21.75	21.75	4	34,856	0.01%
2019/07/10	2	21.80	0.7	21.75	21.75	1.3	34,509	0.00%
2019/07/09	1	21.75	2	21.75	21.70	-1	34,489	0.00%
2019/07/08	3	21.70	2	21.65	21.70	1	34,092	0.00%
2019/07/05	0	0.00	1	21.70	21.70	-1	33,912	0.00%
2019/07/04	15	21.55	0	0.00	21.55	15	33,827	0.04%
2019/07/02	0	0.00	1	21.50	21.50	-1	33,679	0.00%
2019/06/28	3.8	21.40	1	21.50	21.35	2.8	33,160	0.01%
2019/06/26	4.7	21.12	0	0.00	21.20	4.7	33,292	0.01%
2019/06/25	10	21.15	0	0.00	21.10	10	33,339	0.03%
2019/06/18	1	21.30	5	21.30	21.30	-4	31,469	-0.01%
2019/06/12	1.2	20.98	7	21.10	21.10	-5.8	31,699	-0.02%
2019/06/11	4	21.20	0	0.00	21.10	4	31,415	0.01%
2019/06/10	1	21.25	0	0.00	21.30	1	31,246	0.00%
2019/06/06	0	0.00	2	20.90	21.05	-2	30,905	-0.01%
2019/06/04	0.2	20.90	0	0.00	20.80	0.2	30,803	0.00%
2019/05/30	1	20.85	0	0.00	20.90	1	30,525	0.00%
2019/05/29	0.1	20.90	1	20.95	20.85	-0.9	30,603	0.00%
2019/05/24	1	20.80	0	0.00	20.90	1	30,240	0.00%
2019/05/23	0.2	20.85	2	20.90	20.85	-1.8	30,190	-0.01%
2019/05/21	1	21.00	2	21.05	20.95	-1	30,045	0.00%
2019/05/20	0.5	20.95	0	0.00	20.90	0.5	29,570	0.00%
2019/05/17	1	20.80	1	20.85	20.70	0	29,337	0.00%
2019/05/16	0.1	20.80	0	0.00	20.70	0.1	29,265	0.00%
2019/05/15	3	20.75	0	0.00	20.80	3	29,001	0.01%
2019/05/14	7	20.96	0	0.00	21.05	7	28,760	0.02%
2019/05/13	0.4	21.05	0	0.00	21.05	0.4	28,667	0.00%
2019/05/09	23	20.90	0	0.00	20.85	23	28,522	0.08%
2019/05/07	1	21.50	0	0.00	21.45	1	27,915	0.00%
2019/05/06	0	0.00	1	21.45	21.45	-1	28,031	0.00%
2019/05/03	0.1	21.80	1	21.80	21.85	-0.9	27,735	0.00%
2019/05/02	0	0.00	1.5	21.52	21.50	-1.5	26,834	-0.01%
2019/04/30	0	0.00	6	21.08	21.15	-6	26,317	-0.02%
2019/04/29	0	0.00	2.1	20.90	20.90	-2.1	26,122	-0.01%
2019/04/24	0	0.00	2	20.50	20.50	-2	26,302	-0.01%
2019/04/22	0	0.00	1	20.50	20.45	-1	26,317	0.00%
2019/04/18	6	20.25	0	0.00	20.20	6	26,699	0.02%
2019/04/17	6	20.37	1	20.35	20.35	5	26,558	0.02%
2019/04/16	1	20.50	5	20.47	20.45	-4	26,322	-0.02%
2019/04/15	1	20.50	2	20.45	20.40	-1	26,435	0.00%
2019/04/12	0	0.00	2	20.55	20.55	-2	26,754	-0.01%
2019/04/11	1	20.70	0	0.00	20.70	1	26,867	0.00%
2019/04/09	0	0.00	1	20.60	20.75	-1	27,013	0.00%
2019/04/08	0	0.00	5	20.45	20.55	-5	26,910	-0.02%
2019/04/02	0	0.00	3	20.40	20.40	-3	26,687	-0.01%
2019/04/01	3.1	20.37	0	0.00	20.30	3.1	26,739	0.01%
2019/03/29	1	20.35	1	20.50	20.45	0	26,136	0.00%
2019/03/27	0.3	20.50	0	0.00	20.40	0.3	26,159	0.00%
2019/03/26	1.3	20.62	0	0.00	20.65	1.3	26,032	0.00%
2019/03/25	1	20.70	0.1	20.70	20.60	0.9	26,246	0.00%
2019/03/22	2	20.85	0	0.00	20.90	2	26,262	0.01%
2019/03/20	0	0.00	1	21.00	20.90	-1	26,863	0.00%
2019/03/18	1	20.75	1	20.80	20.85	0	27,481	0.00%
2019/03/15	0	0.00	3	20.73	20.65	-3	27,712	-0.01%
2019/03/14	1	20.60	1	20.60	20.55	0	27,247	0.00%
2019/03/13	3	20.48	0.5	20.55	20.45	2.5	27,360	0.01%
2019/03/12	0	0.00	2	20.63	20.60	-2	27,326	-0.01%
2019/03/11	2	20.45	1	20.55	20.45	1	27,366	0.00%
2019/03/08	7.1	20.44	0	0.00	20.35	7.1	27,427	0.03%
2019/03/07	1	20.60	0	0.00	20.60	1	27,577	0.00%
2019/03/06	6	20.59	0	0.00	20.55	6	27,671	0.02%
2019/03/05	1.1	20.66	0	0.00	20.65	1.1	27,714	0.00%
2019/02/27	0.2	20.85	7	20.80	20.85	-6.8	27,417	-0.02%
2019/02/26	0	0.00	14	20.78	20.80	-14	27,282	-0.05%
2019/02/25	2	20.68	2	20.78	20.75	0	27,137	0.00%
2019/02/21	8	20.60	3	20.60	20.75	5	26,919	0.02%
2019/02/20	2	20.50	2	20.50	20.55	0	27,123	0.00%
2019/02/15	5	20.46	0	0.00	20.45	5	27,909	0.02%
2019/02/14	3	20.62	0	0.00	20.60	3	28,469	0.01%
2019/02/13	1	20.55	5	20.65	20.60	-4	28,526	-0.01%
2019/02/12	1	20.60	1	20.60	20.55	0	28,385	0.00%
2019/02/11	4	20.50	0	0.00	20.45	4	27,998	0.01%
2019/01/29	0.2	20.60	0	0.00	20.55	0.2	27,382	0.00%
2019/01/28	0.2	20.70	0	0.00	20.70	0.2	27,299	0.00%
2019/01/25	0	0.00	5	20.65	20.60	-5	27,101	-0.02%
2019/01/22	0	0.00	5	20.40	20.50	-5	27,099	-0.02%
2019/01/21	1	20.05	0	0.00	20.25	1	26,915	0.00%
2019/01/17	1	20.00	0	0.00	20.00	1	27,425	0.00%
2019/01/14	1.5	20.03	1	20.20	20.10	0.5	28,092	0.00%
2019/01/11	3	20.13	0	0.00	20.10	3	28,288	0.01%
2019/01/04	6	19.86	0	0.00	19.80	6	29,344	0.02%
2019/01/02	7	19.88	0	0.00	19.90	7	30,669	0.02%
2018/12/27	4	19.90	3	19.93	19.95	1	30,893	0.00%
2018/12/26	2	19.85	0	0.00	19.80	2	31,347	0.01%
2018/12/25	4.5	19.74	1	19.75	19.75	3.5	31,571	0.01%
2018/12/24	6	19.85	0	0.00	19.85	6	31,770	0.02%
2018/12/21	5	19.90	0	0.00	19.90	5	32,371	0.02%
2018/12/20	10	19.98	0	0.00	19.95	10	32,619	0.03%
2018/12/18	4	20.08	0	0.00	20.00	4	32,766	0.01%
2018/12/17	6.1	20.25	0	0.00	20.20	6.1	33,529	0.02%
2018/12/14	5	20.40	1	20.15	20.45	4	34,004	0.01%
2018/12/13	0.1	20.15	1	20.10	20.10	-0.9	33,884	0.00%
2018/12/12	4	19.90	0	0.00	19.90	4	33,804	0.01%
2018/12/11	1	20.00	0	0.00	20.00	1	32,968	0.00%
2018/12/10	7	20.01	2	20.05	20.00	5	32,772	0.02%
2018/12/07	11	20.25	0	0.00	20.20	11	32,513	0.03%
2018/12/05	7	20.53	0	0.00	20.45	7	32,426	0.02%
2018/12/04	1	20.65	0	0.00	20.65	1	32,496	0.00%
2018/11/29	5	20.50	0	0.00	20.40	5	31,986	0.02%
2018/11/28	4	20.53	0	0.00	20.60	4	31,806	0.01%
2018/11/27	0	0.00	0.6	20.65	20.60	-0.6	31,712	0.00%
2018/11/26	0	0.00	1	20.85	20.65	-1	31,800	0.00%
2018/11/23	1	20.55	2	20.50	20.50	-1	31,676	0.00%
2018/11/22	3	20.73	0	0.00	20.70	3	31,618	0.01%
2018/11/21	3	20.80	0	0.00	20.85	3	31,646	0.01%
2018/11/19	1	21.00	6	21.21	21.35	-5	31,507	-0.02%
2018/11/16	0	0.00	1	20.95	21.10	-1	31,257	0.00%
2018/11/14	5	20.80	0	0.00	20.70	5	30,812	0.02%
2018/11/13	2	20.78	0	0.00	20.90	2	30,538	0.01%
2018/11/12	0	0.00	2	21.15	21.10	-2	30,184	-0.01%
2018/11/09	0	0.00	0.1	21.15	21.15	-0.1	30,503	0.00%
2018/11/08	0.1	21.20	0	0.00	21.20	0.1	30,660	0.00%
2018/11/07	0	0.00	1	20.95	21.00	-1	30,638	0.00%
2018/11/06	0	0.00	5	20.75	20.75	-5	31,190	-0.02%
2018/11/01	1	20.40	1	20.50	20.35	0	31,652	0.00%
2018/10/30	0.1	20.00	0	0.00	19.95	0.1	31,843	0.00%
2018/10/29	5	19.80	0	0.00	19.80	5	32,258	0.02%
2018/10/26	5	19.90	0	0.00	19.90	5	32,467	0.02%
2018/10/25	6	19.90	0.2	20.00	19.90	5.8	32,549	0.02%
2018/10/24	52	20.49	3	20.57	20.40	49	32,425	0.15%
2018/10/23	30	20.88	16	20.92	20.95	14	31,694	0.04%
2018/10/19	0	0.00	28	20.99	21.15	-28	32,037	-0.09%
2018/10/18	0	0.00	2	21.10	21.15	-2	31,970	-0.01%
2018/10/17	0	0.00	14	21.25	21.05	-14	32,056	-0.04%
2018/10/16	10	21.10	0	0.00	21.15	10	32,242	0.03%
2018/10/12	3	21.45	0	0.00	21.70	3	31,832	0.01%
2018/10/11	4	21.43	21	21.11	21.15	-17	30,930	-0.05%
2018/10/09	0	0.00	6	22.65	22.75	-6	29,737	-0.02%
2018/10/08	1	22.50	0	0.00	22.55	1	29,411	0.00%
2018/10/05	4	22.61	0	0.00	22.70	4	29,290	0.01%
2018/10/04	3	22.43	33	22.95	22.95	-30	29,177	-0.10%
2018/10/03	0	0.00	15	22.40	22.50	-15	28,887	-0.05%
2018/10/02	0	0.00	1	22.55	22.60	-1	29,147	0.00%
2018/10/01	3.1	22.87	30	22.95	22.95	-26.9	29,637	-0.09%
2018/09/28	0	0.00	27	22.91	23.00	-27	30,451	-0.09%
2018/09/27	0	0.00	4.9	22.71	23.00	-4.9	30,471	-0.02%
2018/09/26	1	22.40	0	0.00	22.40	1	30,306	0.00%
2018/09/25	0	0.00	1	22.40	22.60	-1	31,058	0.00%
2018/09/21	4	22.20	3	22.33	22.45	1	31,317	0.00%
2018/09/20	0	0.00	7	22.08	22.15	-7	31,159	-0.02%
2018/09/19	1	21.55	0	0.00	21.80	1	31,153	0.00%
2018/09/10	0	0.00	3	21.27	21.30	-3	32,670	-0.01%
2018/09/07	0.1	21.20	0	0.00	21.15	0.1	33,066	0.00%
2018/08/31	0	0.00	8	21.38	21.60	-8	33,693	-0.02%
2018/08/24	0	0.00	10	21.43	21.45	-10	34,107	-0.03%
2018/08/23	0	0.00	1	21.40	21.55	-1	35,043	0.00%
2018/08/17	0	21.15	15	21.17	21.15	-15	35,930	-0.04%
2018/08/15	0	0.00	1.7	21.27	21.30	-1.7	35,832	0.00%
2018/08/13	1	20.80	0	0.00	20.80	1	36,053	0.00%
2018/08/10	0	0.00	10	21.35	21.30	-10	35,638	-0.03%
2018/08/09	0	0.00	1	21.30	21.15	-1	35,807	0.00%
2018/08/08	1	21.50	0	0.00	21.40	1	35,680	0.00%
2018/08/06	1.1	21.45	0.8	21.45	21.45	0.3	35,645	0.00%
2018/08/02	10	21.03	0	0.00	20.75	10	36,266	0.03%
2018/07/31	0	0.00	1	20.80	20.75	-1	35,911	0.00%
2018/07/26	2	20.40	0	0.00	20.55	2	35,521	0.01%
2018/07/25	1	20.55	0	0.00	20.50	1	35,512	0.00%
2018/07/24	2	20.50	0	0.00	20.50	2	35,542	0.01%
2018/07/23	3	20.45	0	0.00	20.45	3	35,543	0.01%
2018/07/19	3	20.50	0.1	20.50	20.40	2.9	35,508	0.01%
2018/07/18	1	20.60	0	0.00	20.60	1	35,237	0.00%
2018/07/17	4	20.53	0	0.00	20.50	4	35,090	0.01%
2018/07/11	1	20.35	0	0.00	20.45	1	35,729	0.00%
2018/07/10	2	20.45	0	0.00	20.40	2	35,582	0.01%
2018/07/09	1	20.45	0	0.00	20.50	1	35,451	0.00%
2018/07/06	70	21.56	0	0.00	21.50	70	34,888	0.20%
2018/07/05	0	0.00	15	21.70	21.70	-15	34,150	-0.04%
2018/07/04	1	21.80	0	0.00	21.80	1	34,001	0.00%
2018/07/03	50	21.80	0	0.00	21.65	50	34,097	0.15%
2018/07/02	2.4	21.77	0	0.00	21.70	2.4	33,726	0.01%
2018/06/29	0	0.00	1	22.00	21.95	-1	33,189	0.00%
2018/06/26	0	0.00	1	21.90	21.75	-1	31,466	0.00%
2018/06/22	1	21.70	0	0.00	21.85	1	31,675	0.00%
2018/06/21	0	0.00	0.3	21.75	21.70	-0.3	31,678	0.00%
2018/06/19	1	21.75	0	0.00	21.60	1	32,291	0.00%
2018/06/13	0	0.00	1	22.30	22.35	-1	31,192	0.00%
2018/06/12	0.2	22.10	0	0.00	22.10	0.2	32,170	0.00%
2018/06/08	0	0.00	5	22.38	22.35	-5	32,354	-0.02%
2018/06/07	4	22.35	0	0.00	22.50	4	32,491	0.01%
2018/06/06	0	0.00	0.3	22.30	22.45	-0.3	32,693	0.00%
2018/06/05	0	0.00	0.2	22.10	22.20	-0.2	32,579	0.00%
2018/06/04	0	0.00	31	21.80	21.95	-31	32,605	-0.10%
2018/05/31	0	0.00	3	21.65	21.60	-3	33,175	-0.01%
2018/05/30	2	21.75	1.8	21.67	21.60	0.2	32,648	0.00%
2018/05/28	0	0.00	1.3	22.21	22.20	-1.3	32,740	0.00%
2018/05/24	0	0.00	1	22.15	22.15	-1	33,535	0.00%
2018/05/22	1	22.15	1	22.20	22.15	0	33,611	0.00%
2018/05/21	2	22.10	0	0.00	22.15	2	33,968	0.01%
2018/05/17	3	22.07	10	22.10	22.05	-7	34,396	-0.02%
2018/05/16	0	0.00	20	21.98	22.05	-20	34,495	-0.06%
2018/05/15	2	21.90	11	22.00	21.90	-9	35,444	-0.03%
2018/05/14	2	22.05	20	22.13	22.10	-18	36,559	-0.05%
2018/05/11	1	21.90	38	21.94	21.95	-37	36,817	-0.10%
2018/05/10	0	0.00	2	21.55	21.45	-2	36,033	-0.01%
2018/05/07	0.2	21.10	0	0.00	21.10	0.2	36,271	0.00%
2018/05/02	0	0.00	1	21.20	21.15	-1	37,884	0.00%
2018/04/30	0	0.00	5	21.30	21.25	-5	38,526	-0.01%
2018/04/27	0	0.00	1	21.15	21.35	-1	39,624	0.00%
2018/04/25	0	0.00	1	21.15	21.40	-1	39,885	0.00%
2018/04/19	0	0.00	5	21.59	21.70	-5	40,704	-0.01%
2018/04/16	5.3	21.46	1	21.45	21.55	4.3	40,924	0.01%
2018/04/13	0	0.00	3	21.60	21.60	-3	41,291	-0.01%
2018/04/12	1	21.45	0	0.00	21.40	1	42,091	0.00%
2018/04/11	0	0.00	21	21.20	21.50	-21	42,407	-0.05%
2018/04/09	0	0.00	1	21.25	21.00	-1	42,693	0.00%
2018/04/03	6	20.99	1	20.85	20.90	5	42,305	0.01%
2018/03/31	0	0.00	2.9	21.20	21.20	-2.9	42,394	-0.01%
2018/03/30	0	0.00	1	21.20	21.20	-1	42,684	0.00%
2018/03/28	1	21.00	3	21.00	21.00	-2	42,682	0.00%
2018/03/27	3	21.12	0	0.00	21.15	3	42,510	0.01%
2018/03/23	28	20.98	1	21.15	20.95	27	42,341	0.06%
2018/03/22	1	21.50	1	21.60	21.55	0	41,665	0.00%
2018/03/21	19	21.50	0	0.00	21.50	19	41,595	0.05%
2018/03/20	4	21.50	0	0.00	21.55	4	41,940	0.01%
2018/03/19	4	21.40	0	0.00	21.60	4	42,411	0.01%
2018/03/16	0	0.00	0.7	21.40	21.30	-0.7	42,333	0.00%
2018/03/14	0	0.00	4	21.90	21.80	-4	41,261	-0.01%
2018/03/13	0	0.00	8	21.95	21.90	-8	41,012	-0.02%
2018/03/12	0	0.00	38	21.85	21.90	-38	40,888	-0.09%
2018/03/09	0	0.00	23	21.74	21.65	-23	41,045	-0.06%
2018/03/08	1	21.55	0	0.00	21.60	1	41,320	0.00%
2018/03/07	30	21.45	1	21.60	21.40	29	41,693	0.07%
2018/03/02	0	0.00	0.1	21.60	21.65	-0.1	41,960	0.00%
2018/03/01	0	0.00	11	21.56	21.50	-11	41,744	-0.03%
2018/02/27	0	0.00	2	21.55	21.35	-2	41,174	0.00%
2018/02/26	16	21.31	0	0.00	21.40	16	40,717	0.04%
2018/02/22	1	21.10	0	0.00	21.20	1	42,130	0.00%
2018/02/12	2	20.55	0	0.00	20.60	2	42,169	0.00%
2018/02/09	2	20.25	0	0.00	20.35	2	42,068	0.00%
2018/02/08	2	20.53	0	0.00	20.60	2	41,488	0.00%
2018/02/06	8	19.94	0	0.00	19.70	8	40,071	0.02%
2018/02/05	2	20.85	0	0.00	20.85	2	38,605	0.01%
2018/01/25	0	0.00	0.1	21.20	21.30	-0.1	35,288	0.00%
2018/01/24	1	20.95	0	0.00	21.05	1	34,288	0.00%
2018/01/23	2	21.28	0	0.00	21.30	2	33,227	0.01%
2018/01/22	0	0.00	1	21.85	21.85	-1	31,983	0.00%
2018/01/19	0	0.00	7	21.80	21.70	-7	31,896	-0.02%
2018/01/16	0	0.00	13	22.05	22.00	-13	31,197	-0.04%
2018/01/15	0	0.00	18	22.02	22.15	-18	30,820	-0.06%
2018/01/12	0	0.00	2	21.70	21.75	-2	30,268	-0.01%
2018/01/11	0	0.00	3	21.60	21.70	-3	30,007	-0.01%
2018/01/10	2	21.38	15.3	21.57	21.70	-13.3	29,985	-0.04%
2018/01/09	2	21.18	0	0.00	21.40	2	29,340	0.01%
2018/01/08	2	20.95	23	21.41	21.50	-21	28,915	-0.07%
2018/01/05	0	0.00	20	20.85	20.90	-20	27,919	-0.07%
2018/01/03	0	0.00	1	20.55	20.65	-1	27,627	0.00%
2018/01/02	5.1	20.45	0	0.00	20.45	5.1	27,589	0.02%