第一金 (2892)-元大-員林券商分點個股進出

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

第一金

(2892)

可現股當沖

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

立即追蹤
本地時間:14:30

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

第一金 (2892)籌碼相關－元大-員林券商分點個股進出

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-員林券商分點個股進出
元大-員林券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/11/22	0	0.00	0.1	27.65	27.65	-0.1	17,750	0.00%
2024/11/21	3	27.42	1	27.65	27.60	2	17,667	0.01%
2024/11/20	2	27.65	4	27.81	27.60	-2	17,502	-0.01%
2024/11/19	1	27.90	28	27.87	27.95	-27	17,178	-0.16%
2024/11/18	0	0.00	15.2	27.59	27.65	-15.2	16,318	-0.09%
2024/11/15	0	0.00	21	27.18	27.30	-21	15,690	-0.13%
2024/11/14	3	26.37	0	0.00	26.20	3	15,041	0.02%
2024/11/13	12.5	26.42	0.6	26.50	26.60	11.9	14,887	0.08%
2024/11/12	17.6	26.52	0	0.00	26.50	17.6	14,595	0.12%
2024/11/11	18	26.75	0	0.00	26.75	18	14,234	0.13%
2024/11/08	9.2	26.80	9	26.88	26.80	0.2	14,328	0.00%
2024/11/07	15	26.82	0.8	27.00	26.80	14.2	14,622	0.10%
2024/11/06	3.3	26.95	3	26.90	26.90	0.3	15,006	0.00%
2024/11/05	1	27.00	18	27.05	27.10	-17	15,478	-0.11%
2024/11/04	0	0.00	2.1	27.10	27.10	-2.1	15,955	-0.01%
2024/11/01	3.2	26.84	1	26.85	27.00	2.2	16,582	0.01%
2024/10/30	4	26.96	2	27.15	27.15	2	16,516	0.01%
2024/10/29	2.1	27.05	2	27.10	27.10	0.1	16,598	0.00%
2024/10/28	6.3	27.11	1.8	27.33	27.35	4.5	16,654	0.03%
2024/10/25	50	27.25	1	27.25	27.35	49	16,774	0.29%
2024/10/24	10	27.05	1	27.15	27.25	9	17,001	0.05%
2024/10/23	2	27.25	0.9	27.22	27.15	1.1	17,176	0.01%
2024/10/22	26	27.31	121.6	27.49	27.50	-95.6	17,223	-0.56%	大賣/
2024/10/21	4.2	27.28	4.1	27.32	27.25	0.1	17,241	0.00%
2024/10/18	0	0.00	19	27.49	27.60	-19	17,317	-0.11%
2024/10/17	5.2	27.03	1.7	27.11	27.15	3.5	17,415	0.02%
2024/10/16	7	27.03	0	0.00	27.05	7	17,461	0.04%
2024/10/15	50	27.05	3.2	27.08	27.35	46.8	17,420	0.27%
2024/10/14	0.1	27.00	0	26.95	26.90	0.1	17,329	0.00%
2024/10/11	38	26.87	11.9	26.91	26.85	26.1	17,427	0.15%
2024/10/09	2.2	26.84	8.2	26.97	26.80	-6	17,567	-0.03%
2024/10/08	1	26.95	6	26.96	26.95	-5	17,498	-0.03%
2024/10/07	11.2	27.08	0	0.00	27.05	11.2	17,399	0.06%
2024/10/04	5.2	27.08	1	27.20	27.20	4.1	17,263	0.02%
2024/10/01	3.3	27.34	0	0.00	27.25	3.3	17,047	0.02%
2024/09/30	9.1	27.54	2.2	27.56	27.40	6.9	17,127	0.04%
2024/09/27	0.1	27.75	5.1	27.75	27.80	-5.1	17,158	-0.03%
2024/09/26	0.3	27.75	0	27.80	27.80	0.2	17,137	0.00%
2024/09/25	3.4	27.65	23.7	27.65	27.70	-20.2	17,052	-0.12%
2024/09/24	4	27.33	9.4	27.37	27.55	-5.3	17,032	-0.03%
2024/09/23	26	27.26	11.1	27.34	27.35	14.9	17,044	0.09%
2024/09/20	0.7	27.35	18.4	27.38	27.30	-17.7	17,054	-0.10%
2024/09/19	4	27.14	1.1	27.26	27.20	2.9	16,754	0.02%
2024/09/18	5.2	27.20	1	27.30	27.15	4.1	16,790	0.02%
2024/09/16	3	27.18	4	27.30	27.35	-1	17,042	-0.01%
2024/09/13	5	27.21	0	0.00	27.25	5	17,124	0.03%
2024/09/12	0	0.00	1	27.30	27.40	-1	17,232	-0.01%
2024/09/11	3	27.08	0	0.00	27.00	3	17,138	0.02%
2024/09/10	0	0.00	21.2	27.24	27.30	-21.2	17,075	-0.12%
2024/09/09	1.2	26.71	1	27.00	26.95	0.2	16,874	0.00%
2024/09/06	0.1	26.85	0	0.00	27.05	0.1	16,808	0.00%
2024/09/05	1	26.90	3	26.92	26.85	-2	16,817	-0.01%
2024/09/04	16.6	26.64	1	26.75	26.70	15.6	16,875	0.09%
2024/09/03	0.1	27.10	0.3	27.05	26.95	-0.2	16,686	0.00%
2024/09/02	2	27.25	0	0.00	27.20	2	16,748	0.01%
2024/08/30	1.2	27.12	1	27.10	27.25	0.2	16,856	0.00%
2024/08/29	2	27.10	0.5	27.10	27.05	1.5	16,741	0.01%
2024/08/28	3.1	27.17	5.2	27.06	27.20	-2	16,786	-0.01%
2024/08/27	4.5	27.17	5.1	27.10	27.15	-0.6	17,616	0.00%
2024/08/26	0.1	27.45	5	27.41	27.45	-4.9	17,847	-0.03%
2024/08/23	2	27.15	0	0.00	27.10	2	18,180	0.01%
2024/08/22	0.2	27.15	2	27.20	27.25	-1.8	18,239	-0.01%
2024/08/21	0.1	27.10	20.1	27.10	27.20	-20	18,507	-0.11%
2024/08/20	1	27.05	1.2	27.03	27.15	-0.2	18,753	0.00%
2024/08/19	2	26.83	2	26.87	26.85	0	19,222	0.00%
2024/08/16	3.1	26.90	8	26.98	26.85	-5	19,506	-0.03%
2024/08/15	14.4	26.68	0	0.00	26.55	14.4	19,929	0.07%
2024/08/14	0	27.05	4.3	27.13	27.00	-4.3	20,630	-0.02%
2024/08/13	24.3	26.82	0	0.00	26.80	24.3	21,049	0.12%
2024/08/12	0.1	27.05	0	0.00	27.00	0.1	21,062	0.00%
2024/08/09	3.3	26.83	3	26.83	26.85	0.3	21,000	0.00%
2024/08/08	32.6	26.51	4	26.54	26.40	28.6	20,644	0.14%
2024/08/07	9.6	28.26	9	28.40	28.25	0.6	20,144	0.00%
2024/08/06	17.1	28.27	24	28.33	28.20	-6.9	19,803	-0.04%
2024/08/05	32.4	28.03	11	28.12	28.05	21.4	19,387	0.11%
2024/08/02	17.2	29.06	48.6	29.06	29.10	-31.4	18,926	-0.17%
2024/08/01	16.1	29.43	0	0.00	29.45	16.1	18,749	0.09%
2024/07/31	1.2	29.28	1	29.40	29.35	0.2	18,893	0.00%
2024/07/30	2.3	29.17	0	0.00	29.35	2.3	18,731	0.01%
2024/07/29	0	29.45	0	0.00	29.50	0	18,681	0.00%
2024/07/26	2	29.15	73.1	29.25	29.30	-71.1	18,481	-0.38%
2024/07/23	0.2	29.15	10.5	29.20	29.30	-10.3	18,502	-0.06%
2024/07/22	0.1	28.90	0.3	28.85	29.00	-0.3	18,451	0.00%
2024/07/19	6	29.05	3.3	29.09	29.15	2.7	18,409	0.01%
2024/07/18	0	0.00	23.4	29.16	29.40	-23.4	18,229	-0.13%
2024/07/17	0	0.00	12	28.98	29.00	-12	17,927	-0.07%
2024/07/16	1.2	28.95	5.5	28.97	29.00	-4.3	17,916	-0.02%
2024/07/15	0	0.00	2.2	28.90	29.00	-2.2	18,134	-0.01%
2024/07/12	1	28.75	6	28.80	28.90	-5	18,097	-0.03%
2024/07/11	1	28.75	3	28.75	28.85	-2	18,034	-0.01%
2024/07/10	2.2	28.65	0.4	28.75	28.75	1.8	18,260	0.01%
2024/07/09	3	28.65	0.1	28.70	28.65	2.9	18,170	0.02%
2024/07/08	3	28.60	1	28.65	28.65	2	18,107	0.01%
2024/07/05	0.1	28.55	0.1	28.65	28.60	0.1	18,089	0.00%
2024/07/04	11	28.59	5	28.58	28.60	6	18,172	0.03%
2024/07/03	2	28.35	4	28.20	28.45	-2	18,068	-0.01%
2024/07/02	1	27.91	4.1	28.02	28.00	-3.1	17,911	-0.02%
2024/07/01	8	28.05	2	28.15	28.00	6	18,108	0.03%
2024/06/28	0	0.00	1	28.10	28.10	-1	18,137	-0.01%
2024/06/27	1.2	27.82	2	27.93	28.00	-0.8	18,052	0.00%
2024/06/26	2.3	28.00	2	28.00	28.00	0.3	18,086	0.00%
2024/06/25	0	0.00	63	28.20	28.20	-63	18,086	-0.35%
2024/06/24	0	0.00	5	28.02	28.15	-5	18,037	-0.03%
2024/06/21	4.1	27.99	0	0.00	28.00	4.1	17,998	0.02%
2024/06/20	0	0.00	9	28.10	28.10	-9	17,764	-0.05%
2024/06/19	2.1	28.12	46.8	28.17	28.10	-44.7	17,778	-0.25%
2024/06/18	0.2	28.05	237	27.97	28.10	-236.8	17,832	-1.33%	大賣/鉅額交易
2024/06/17	0	0.00	22.1	28.05	27.95	-22.1	17,950	-0.12%
2024/06/14	0.2	27.85	11	27.95	27.95	-10.8	17,971	-0.06%
2024/06/13	1	27.70	2	27.85	27.80	-1	18,027	-0.01%
2024/06/12	0.5	27.79	7	27.80	27.70	-6.5	18,487	-0.03%
2024/06/11	5.5	27.76	3.6	27.93	27.80	1.9	18,774	0.01%
2024/06/07	0	27.80	7	27.73	27.80	-7	18,801	-0.04%
2024/06/06	3	27.52	10	27.57	27.50	-7	18,763	-0.04%
2024/06/05	3	27.53	23	27.46	27.45	-20	18,680	-0.11%
2024/06/04	1.6	27.47	2.1	27.57	27.45	-0.5	18,695	0.00%
2024/06/03	0	0.00	3	27.58	27.55	-3	18,652	-0.02%
2024/05/31	8.2	27.53	7	27.60	27.50	1.2	18,618	0.01%
2024/05/30	19.1	27.46	1.4	27.47	27.30	17.7	17,908	0.10%
2024/05/29	94.5	27.80	29	27.80	27.60	65.5	17,838	0.37%
2024/05/28	19	28.11	1	28.10	28.05	18	17,463	0.10%
2024/05/27	8.1	28.08	9.1	28.27	28.30	-1	17,715	-0.01%
2024/05/24	14	28.33	0	0.00	28.20	14	17,476	0.08%
2024/05/23	13.1	28.22	8.6	28.34	28.95	4.5	17,302	0.03%
2024/05/22	17.3	28.26	12.8	28.33	28.50	4.5	16,734	0.03%
2024/05/21	10	28.44	5	28.55	28.35	5	16,388	0.03%
2024/05/20	35.5	28.41	234.7	28.89	28.90	-199.2	15,840	-1.26%	大賣/鉅額交易
2024/05/17	2.3	27.79	15	27.97	28.05	-12.7	14,951	-0.09%
2024/05/16	4	27.71	8	27.74	27.75	-4	14,519	-0.03%
2024/05/15	10.1	27.55	7	27.66	27.60	3.1	14,407	0.02%
2024/05/14	10.1	27.50	0	0.00	27.40	10.1	14,495	0.07%
2024/05/13	2	27.70	1	27.80	27.80	1	14,403	0.01%
2024/05/10	1	27.90	0.2	27.85	27.90	0.8	14,308	0.01%
2024/05/09	9	27.70	1.6	27.75	27.75	7.4	14,213	0.05%
2024/05/08	0	0.00	4.2	27.95	28.00	-4.2	14,187	-0.03%
2024/05/07	5	27.85	1.2	27.75	27.80	3.8	14,080	0.03%
2024/05/06	3	27.87	14.2	27.87	27.90	-11.2	14,004	-0.08%
2024/05/03	0	0.00	2	27.55	27.40	-2	13,683	-0.01%
2024/05/02	4.1	27.50	6.1	27.53	27.35	-2	13,648	-0.01%
2024/04/30	18	27.39	0	27.35	27.35	18	13,538	0.13%
2024/04/29	7	27.21	11.1	27.39	27.50	-4.1	13,486	-0.03%
2024/04/26	1.9	26.96	1.6	26.95	26.95	0.3	13,225	0.00%
2024/04/25	6	26.94	0	0.00	26.90	6	13,260	0.05%
2024/04/24	0.1	27.20	0	0.00	27.20	0.1	13,199	0.00%
2024/04/23	1.2	27.10	0	0.00	27.15	1.2	13,552	0.01%
2024/04/22	0	27.00	4	27.04	27.10	-4	13,709	-0.03%
2024/04/19	25.4	26.65	0	0.00	26.65	25.4	13,683	0.19%
2024/04/18	60	26.88	6	26.86	26.90	54	13,366	0.40%
2024/04/17	4	26.88	2	26.80	26.90	2	13,304	0.02%
2024/04/16	66.3	26.91	0	0.00	26.75	66.3	13,255	0.50%
2024/04/15	2.1	27.28	0	0.00	27.20	2.1	12,912	0.02%
2024/04/12	12.1	27.25	1	27.35	27.35	11.1	12,922	0.09%
2024/04/11	4	27.39	1.1	27.45	27.45	2.9	12,870	0.02%
2024/04/10	0	27.60	0	0.00	27.50	0	12,862	0.00%
2024/04/09	0	27.50	2.7	27.47	27.55	-2.6	12,897	-0.02%
2024/04/08	0.5	27.45	14	27.49	27.45	-13.6	12,933	-0.10%
2024/04/03	12.4	27.22	0	0.00	27.15	12.4	12,931	0.10%
2024/04/02	0.2	27.65	2	27.65	27.75	-1.8	12,738	-0.01%
2024/04/01	1.1	27.75	1.5	27.79	27.75	-0.4	12,763	0.00%
2024/03/29	6.6	27.72	10.8	27.71	27.70	-4.2	12,727	-0.03%
2024/03/28	8.3	27.59	4	27.56	27.60	4.3	12,575	0.03%
2024/03/27	1.1	27.75	2.4	27.74	27.70	-1.4	12,472	-0.01%
2024/03/26	0.1	27.65	4.3	27.69	27.80	-4.2	12,502	-0.03%
2024/03/25	0.3	27.65	3	27.65	27.70	-2.7	12,610	-0.02%
2024/03/22	1	27.50	19	27.55	27.60	-18	12,632	-0.14%
2024/03/21	3.1	27.59	2.3	27.50	27.55	0.8	12,499	0.01%
2024/03/20	1	27.25	1.1	27.30	27.20	-0.1	12,578	0.00%
2024/03/19	1	27.35	0.2	27.40	27.35	0.8	12,480	0.01%
2024/03/18	0	0.00	9	27.50	27.45	-9	12,439	-0.07%
2024/03/15	5.1	27.40	13.7	27.48	27.60	-8.5	12,363	-0.07%
2024/03/14	14.5	27.51	20	27.54	27.65	-5.5	11,837	-0.05%
2024/03/13	1	27.00	7	27.22	27.25	-6	11,503	-0.05%
2024/03/12	6.1	27.01	41	27.05	27.05	-35	11,330	-0.31%
2024/03/11	1	27.10	17	27.10	27.05	-16	11,319	-0.14%
2024/03/08	0	27.05	5	27.17	27.10	-5	11,310	-0.04%
2024/03/07	0.1	27.01	1	27.00	27.00	-0.9	11,333	-0.01%
2024/03/06	4	27.01	4.1	27.06	27.10	-0.1	11,411	0.00%
2024/03/05	7	26.92	13	26.95	26.90	-6	11,789	-0.05%
2024/03/04	5.4	26.94	2.3	26.97	26.95	3.1	11,792	0.03%
2024/03/01	2	27.05	0.3	27.10	27.05	1.7	11,812	0.01%
2024/02/29	2	26.95	2.2	27.06	27.10	-0.2	11,947	0.00%
2024/02/27	20.3	27.00	100.1	27.01	26.90	-79.8	11,741	-0.68%
2024/02/26	4.1	26.94	0	27.15	26.90	4.1	11,702	0.03%
2024/02/23	3.1	27.18	1	27.15	27.15	2.1	11,600	0.02%
2024/02/22	0	0.00	9.4	27.29	27.25	-9.4	11,877	-0.08%
2024/02/21	0.5	27.25	0	0.00	27.20	0.5	11,862	0.00%
2024/02/20	21.1	27.38	24	27.40	27.40	-2.9	11,915	-0.02%
2024/02/19	0	0.00	33	27.10	27.20	-33	12,068	-0.27%
2024/02/16	0	26.90	1	26.95	26.85	-1	12,124	-0.01%
2024/02/15	1	26.85	2	27.00	26.75	-1	12,089	-0.01%
2024/02/05	60	26.85	0.2	26.96	26.80	59.8	11,901	0.50%
2024/02/02	0.5	26.90	3	27.00	27.00	-2.5	11,830	-0.02%
2024/02/01	0.5	26.89	2	26.85	26.90	-1.5	11,822	-0.01%
2024/01/31	0.1	26.65	0	26.65	26.60	0.1	11,711	0.00%
2024/01/30	0.5	26.66	0	0.00	26.50	0.5	11,655	0.00%
2024/01/29	0	0.00	1	26.85	26.80	-1	11,718	-0.01%
2024/01/24	0.1	26.62	0	0.00	26.60	0.1	11,714	0.00%
2024/01/23	1.1	26.51	0	0.00	26.50	1.1	11,731	0.01%
2024/01/22	17	26.45	0	0.00	26.40	17	11,756	0.15%
2024/01/19	1.1	26.31	0	0.00	26.45	1.1	11,730	0.01%
2024/01/18	3	26.27	0.1	26.35	26.20	2.9	11,764	0.02%
2024/01/17	15.4	26.29	2.5	26.22	26.10	13	11,754	0.11%
2024/01/16	3.4	26.55	0	0.00	26.50	3.4	11,459	0.03%
2024/01/15	3.1	26.82	0	0.00	26.80	3.1	11,258	0.03%
2024/01/12	68.2	26.90	1	26.95	26.90	67.2	11,395	0.59%
2024/01/11	0	27.05	0	0.00	27.05	0	11,438	0.00%
2024/01/10	0	27.10	0	0.00	26.90	0	11,439	0.00%
2024/01/09	0	27.20	0	0.00	27.05	0	11,468	0.00%
2024/01/08	0	0.00	5	27.34	27.25	-5	11,481	-0.04%
2024/01/05	0	0.00	5	27.17	27.00	-5	11,476	-0.04%
2024/01/04	1	27.10	0	0.00	27.00	1	11,549	0.01%
2024/01/03	0	27.10	0	0.00	27.00	0	11,752	0.00%
2024/01/02	0.1	27.40	0	0.00	27.25	0.1	11,700	0.00%
2023/12/28	10	27.40	3	27.33	27.45	7	11,986	0.06%
2023/12/27	1	27.10	2	27.05	27.20	-1	11,954	-0.01%
2023/12/26	1	26.90	0	0.00	27.00	1	11,949	0.01%
2023/12/25	1	26.75	0	0.00	26.85	1	11,980	0.01%
2023/12/22	0.1	26.85	0	0.00	26.75	0.1	12,098	0.00%
2023/12/21	3	26.73	0	0.00	26.80	3	12,206	0.02%
2023/12/20	14	26.98	0	0.00	26.90	14	12,190	0.11%
2023/12/19	0	0.00	0	27.25	27.20	0	12,031	0.00%
2023/12/18	0	0.00	0.1	27.45	27.50	-0.1	12,109	0.00%
2023/12/15	0.6	27.50	3	27.56	27.35	-2.4	12,182	-0.02%
2023/12/14	0	0.00	3	27.68	27.60	-3	11,961	-0.03%
2023/12/13	0.1	27.43	0.4	27.40	27.40	-0.2	11,858	0.00%
2023/12/12	2	27.55	2	27.50	27.50	0	12,137	0.00%
2023/12/11	2	27.55	0	0.00	27.55	2	12,210	0.02%
2023/12/08	0	0.00	3	27.45	27.60	-3	12,224	-0.02%
2023/12/07	0.1	27.50	0	0.00	27.45	0.1	12,328	0.00%
2023/12/06	0.6	27.60	0	0.00	27.60	0.6	12,344	0.00%
2023/12/05	3	27.33	0	0.00	27.35	3	12,239	0.02%
2023/12/04	3.1	27.32	0	0.00	27.35	3.1	12,220	0.03%
2023/12/01	0.8	27.56	0.1	27.55	27.35	0.7	12,174	0.01%
2023/11/30	0	0.00	1.1	27.64	27.70	-1.1	12,014	-0.01%
2023/11/29	7	27.69	1	27.75	27.50	6	11,585	0.05%
2023/11/28	0	0.00	3	27.90	27.60	-3	11,458	-0.03%
2023/11/27	7.4	27.66	0	0.00	27.45	7.4	11,698	0.06%
2023/11/24	4.1	27.65	0	0.00	27.65	4.1	11,623	0.04%
2023/11/22	20.1	27.70	6	27.73	27.70	14.1	11,480	0.12%
2023/11/21	0.1	27.70	24.1	27.76	27.85	-24	11,594	-0.21%
2023/11/20	5	27.40	10.1	27.35	27.45	-5.1	11,446	-0.04%
2023/11/17	1	27.55	33	27.49	27.55	-32	11,503	-0.28%
2023/11/16	1	27.25	11	27.31	27.50	-10	11,395	-0.09%
2023/11/15	0	0.00	2.4	27.12	27.15	-2.4	11,271	-0.02%
2023/11/14	0	0.00	4.1	26.90	26.95	-4.1	11,277	-0.04%
2023/11/13	0	26.80	2	26.85	26.90	-2	11,486	-0.02%
2023/11/10	0	0.00	5	26.90	26.85	-5	11,695	-0.04%
2023/11/09	2.2	26.80	2	26.85	26.80	0.2	11,906	0.00%
2023/11/08	5	26.80	0	0.00	26.85	5	12,160	0.04%
2023/11/07	0.1	26.85	1	26.85	26.85	-0.9	12,848	-0.01%
2023/11/06	10	26.80	2.1	26.89	26.90	7.9	13,334	0.06%
2023/11/03	0.1	26.65	14	26.66	26.70	-14	13,520	-0.10%
2023/11/02	0	26.45	2	26.45	26.35	-2	13,641	-0.01%
2023/11/01	1.3	26.05	0	0.00	26.15	1.3	13,861	0.01%
2023/10/31	2.6	25.91	0	0.00	25.90	2.6	14,169	0.02%
2023/10/30	3.2	25.92	0	0.00	25.90	3.2	14,466	0.02%
2023/10/27	1.2	26.06	0	0.00	26.00	1.2	14,522	0.01%
2023/10/26	6.1	25.88	0	0.00	25.85	6.1	14,678	0.04%
2023/10/25	3.4	26.06	1	26.00	25.95	2.4	14,611	0.02%
2023/10/24	11.2	26.00	0	0.00	26.00	11.2	14,735	0.08%
2023/10/23	5.6	26.10	0.4	26.24	26.00	5.2	14,869	0.03%
2023/10/20	6.5	26.04	0	0.00	26.20	6.5	14,880	0.04%
2023/10/19	0.6	26.51	0	0.00	26.40	0.6	14,692	0.00%
2023/10/18	0.2	26.67	0	0.00	26.70	0.2	14,710	0.00%
2023/10/17	2.1	26.63	0	0.00	26.65	2.1	14,709	0.01%
2023/10/16	0.2	26.70	6	26.65	26.75	-5.8	14,736	-0.04%
2023/10/13	0.1	26.84	3.1	26.74	26.70	-3	14,838	-0.02%
2023/10/12	0.2	26.86	0	0.00	27.00	0.2	14,904	0.00%
2023/10/11	1.5	26.66	5	26.79	26.85	-3.5	14,925	-0.02%
2023/10/06	0.1	26.38	0	0.00	26.55	0.1	14,759	0.00%
2023/10/05	1.3	26.13	0	0.00	26.20	1.3	14,787	0.01%
2023/10/04	18.5	26.10	0.9	26.10	26.00	17.6	14,770	0.12%
2023/10/03	3.2	26.45	0	0.00	26.40	3.2	14,554	0.02%
2023/10/02	10	26.50	0	0.00	26.55	10	14,675	0.07%
2023/09/28	3.5	26.51	2	26.55	26.55	1.5	14,899	0.01%
2023/09/27	1.5	26.51	1	26.45	26.50	0.5	14,900	0.00%
2023/09/26	4.5	26.56	0	0.00	26.55	4.5	14,850	0.03%
2023/09/25	1.2	26.68	3.4	26.71	26.90	-2.2	14,744	-0.01%
2023/09/22	2.2	26.51	18	26.65	26.65	-15.8	14,802	-0.11%
2023/09/21	6.8	26.64	0	0.00	26.55	6.8	14,822	0.05%
2023/09/20	4.3	26.94	1.2	27.00	27.00	3.1	14,912	0.02%
2023/09/19	21	26.95	9	26.95	27.10	12	14,854	0.08%
2023/09/18	0.5	26.99	12	27.01	27.00	-11.5	14,960	-0.08%
2023/09/15	25.1	26.86	1	26.90	26.90	24.1	15,054	0.16%
2023/09/14	5.1	27.00	2	26.95	27.10	3	14,807	0.02%
2023/09/13	1.2	26.68	10	26.60	26.75	-8.8	14,706	-0.06%
2023/09/12	1.1	26.61	0	0.00	26.75	1.1	14,916	0.01%
2023/09/11	1.2	26.57	8	26.52	26.60	-6.8	14,954	-0.05%
2023/09/08	1.3	26.61	0	0.00	26.55	1.3	14,958	0.01%
2023/09/07	0.6	26.50	1	26.55	26.45	-0.4	15,063	0.00%
2023/09/06	5.2	26.47	38	26.55	26.40	-32.8	15,125	-0.22%
2023/09/05	0.3	26.65	2.1	26.65	26.60	-1.9	15,065	-0.01%
2023/09/04	8.2	26.52	8.7	26.60	26.60	-0.5	15,105	0.00%
2023/09/01	5.1	26.60	2.9	26.57	26.45	2.2	15,193	0.01%
2023/08/31	19.1	26.49	0	0.00	26.30	19.1	15,220	0.13%
2023/08/30	1.4	26.67	0.1	26.80	26.70	1.3	14,856	0.01%
2023/08/29	0.1	26.60	0.5	26.60	26.70	-0.4	14,995	0.00%
2023/08/28	0.2	26.66	0	0.00	26.55	0.2	15,349	0.00%
2023/08/25	12.1	26.43	0	0.00	26.25	12.1	16,008	0.08%
2023/08/24	0.3	26.51	0	26.60	26.45	0.3	16,016	0.00%
2023/08/23	3.3	26.34	0	0.00	26.30	3.3	15,980	0.02%
2023/08/22	2.1	26.30	0	0.00	26.25	2.1	15,982	0.01%
2023/08/21	2.6	26.27	1	26.35	26.25	1.6	16,085	0.01%
2023/08/18	2.2	26.28	1	26.30	26.20	1.2	16,093	0.01%
2023/08/17	41.4	26.19	2.7	26.13	26.10	38.7	16,002	0.24%
2023/08/16	16.7	26.17	2	26.10	26.10	14.7	15,857	0.09%
2023/08/15	13.5	26.60	0	26.85	26.50	13.5	15,730	0.09%
2023/08/14	26.8	26.91	0.2	27.05	26.85	26.6	15,664	0.17%
2023/08/11	27.1	27.49	5	27.77	27.20	22.1	15,622	0.14%
2023/08/10	8.8	29.21	3	29.18	29.25	5.8	14,981	0.04%
2023/08/09	2.2	29.05	6.1	29.05	29.15	-3.9	14,518	-0.03%
2023/08/08	4.1	29.03	0	0.00	28.85	4.1	14,259	0.03%
2023/08/07	0.6	29.02	2	29.03	28.95	-1.4	14,089	-0.01%
2023/08/04	1.1	28.82	1.1	28.80	28.75	0.1	13,884	0.00%
2023/08/02	27.1	28.89	1.9	28.95	28.90	25.2	13,674	0.18%
2023/08/01	0.1	29.15	3.2	29.20	29.25	-3.1	13,459	-0.02%
2023/07/31	0.1	29.05	5.1	29.12	29.05	-5.1	13,406	-0.04%
2023/07/28	1.2	28.76	0.8	28.75	28.80	0.4	13,397	0.00%
2023/07/27	1	28.71	0	0.00	28.70	1	13,514	0.01%
2023/07/26	0.7	28.40	2	28.65	28.70	-1.3	13,506	-0.01%
2023/07/25	1.2	28.20	4.5	28.33	28.35	-3.4	13,371	-0.03%
2023/07/24	6.8	28.12	0	0.00	28.05	6.8	13,347	0.05%
2023/07/21	1.6	28.28	0	0.00	28.20	1.6	13,466	0.01%
2023/07/20	13.1	28.25	3	28.25	28.30	10.1	13,569	0.07%
2023/07/19	31.1	28.17	1	28.35	28.15	30.1	13,525	0.22%
2023/07/18	2	28.43	1.1	28.25	28.30	0.9	13,445	0.01%
2023/07/17	4	28.20	1	28.20	28.25	3	13,284	0.02%
2023/07/14	2.1	28.07	0	0.00	28.15	2.1	13,188	0.02%
2023/07/13	0.1	28.00	1	27.95	27.90	-0.9	13,078	-0.01%
2023/07/12	21.1	27.66	1	27.60	27.90	20.1	13,048	0.15%
2023/07/11	9.1	27.77	1.1	27.65	27.80	8	13,029	0.06%
2023/07/10	3.1	27.38	3.6	27.31	27.30	-0.5	12,990	0.00%
2023/07/07	3.1	27.20	1	27.20	27.20	2.1	12,914	0.02%
2023/07/06	8.1	27.45	1	27.55	27.40	7.1	12,789	0.06%
2023/07/05	1.1	27.71	0.7	27.85	27.80	0.4	12,500	0.00%
2023/07/04	1	27.70	0.2	27.70	27.80	0.8	12,439	0.01%
2023/07/03	0.1	27.80	2.6	27.76	27.70	-2.6	12,482	-0.02%
2023/06/30	0.1	27.70	0.2	27.70	27.65	-0.2	12,546	0.00%
2023/06/29	2	27.65	10	27.73	27.70	-8	12,489	-0.06%
2023/06/28	11.1	27.56	0	0.00	27.65	11.1	12,480	0.09%
2023/06/26	5.1	27.75	0.6	27.90	27.75	4.5	12,265	0.04%
2023/06/21	0.1	27.90	3	27.85	27.90	-2.9	12,181	-0.02%
2023/06/20	0.1	27.85	0	0.00	27.80	0.1	12,192	0.00%
2023/06/19	3.4	27.74	66	27.73	27.80	-62.6	12,148	-0.52%
2023/06/16	0.3	27.85	0	0.00	27.60	0.3	12,157	0.00%
2023/06/15	7.3	27.73	0	0.00	27.70	7.3	12,060	0.06%
2023/06/14	12.1	27.90	2	27.90	27.85	10.1	12,098	0.08%
2023/06/13	0.1	27.95	2	27.90	27.90	-1.9	12,293	-0.02%
2023/06/12	0	0.00	8	27.96	27.90	-8	12,397	-0.06%
2023/06/09	2.3	27.99	0	0.00	27.95	2.3	12,589	0.02%
2023/06/08	8.1	27.90	0	0.00	27.95	8.1	12,812	0.06%
2023/06/07	1.1	27.85	50	27.90	27.90	-48.9	12,920	-0.38%
2023/06/06	2.1	27.80	0	0.00	27.75	2.1	12,970	0.02%
2023/06/05	1.5	27.90	0	27.85	27.75	1.4	12,977	0.01%
2023/06/02	5.1	27.63	0	0.00	27.60	5.1	12,869	0.04%
2023/06/01	15	27.65	0	0.00	27.65	15	12,829	0.12%
2023/05/31	20	28.00	1.3	28.01	28.10	18.8	12,634	0.15%
2023/05/30	14.6	28.00	1	28.10	28.10	13.6	12,213	0.11%
2023/05/29	2	27.95	1.1	27.80	28.00	0.9	12,487	0.01%
2023/05/26	0.1	27.80	0	27.80	27.75	0.1	13,131	0.00%
2023/05/25	4.1	27.74	0	0.00	27.75	4.1	13,228	0.03%
2023/05/24	1.1	27.90	1	27.85	28.00	0.1	13,321	0.00%
2023/05/23	12	28.01	2	28.08	28.15	10	13,239	0.08%
2023/05/22	1	28.00	1.1	28.05	28.00	-0.1	13,275	0.00%
2023/05/19	1.1	28.00	2.1	27.99	28.10	-1	13,337	-0.01%
2023/05/18	1.7	27.90	4	28.00	28.05	-2.4	13,359	-0.02%
2023/05/17	1.1	27.84	4	27.83	27.90	-2.9	13,333	-0.02%
2023/05/16	1	27.48	30.1	27.50	27.55	-29.1	13,251	-0.22%
2023/05/15	2	27.25	2.5	27.49	27.40	-0.5	13,290	0.00%
2023/05/12	0.2	27.35	0	0.00	27.25	0.2	13,371	0.00%
2023/05/11	1.1	27.41	2.2	27.54	27.50	-1.1	13,383	-0.01%
2023/05/10	1.1	27.50	0.2	27.55	27.50	0.9	13,390	0.01%
2023/05/09	0.2	27.45	0	0.00	27.55	0.2	13,446	0.00%
2023/05/08	1	27.45	1	27.40	27.40	0	13,541	0.00%
2023/05/05	0.1	27.05	0	0.00	27.10	0.1	13,588	0.00%
2023/05/04	0.2	26.97	0	0.00	27.05	0.2	13,797	0.00%
2023/05/03	1.1	26.86	0	0.00	26.95	1.1	13,896	0.01%
2023/05/02	0.3	27.15	3.2	27.24	27.20	-2.9	14,475	-0.02%
2023/04/28	0	0.00	1	27.05	27.10	-1	15,051	-0.01%
2023/04/27	0	0.00	1	26.90	27.00	-1	15,111	-0.01%
2023/04/26	0	0.00	10.1	26.98	27.05	-10.1	15,197	-0.07%
2023/04/25	0	0.00	3.1	27.03	26.90	-3.1	15,143	-0.02%
2023/04/20	0.2	26.80	0	0.00	26.80	0.2	15,606	0.00%
2023/04/19	0.1	26.90	1	26.90	26.85	-0.9	15,900	-0.01%
2023/04/17	0	0.00	1	26.80	26.75	-1	16,033	-0.01%
2023/04/14	0.2	26.77	1.1	26.76	26.85	-0.9	16,040	-0.01%
2023/04/13	0	0.00	1	26.65	26.75	-1	16,146	-0.01%
2023/04/12	0.1	26.65	2	26.63	26.70	-1.9	16,240	-0.01%
2023/04/11	0	0.00	12.1	26.57	26.65	-12.1	16,365	-0.07%
2023/04/10	4	26.50	5.7	26.53	26.55	-1.7	16,346	-0.01%
2023/04/07	0.1	26.65	0.5	26.65	26.50	-0.4	16,357	0.00%
2023/04/06	0	0.00	3.5	26.54	26.60	-3.5	16,385	-0.02%
2023/03/31	0.3	26.45	0	0.00	26.45	0.3	16,314	0.00%
2023/03/30	0.2	26.50	0	0.00	26.40	0.2	16,244	0.00%
2023/03/29	0.3	26.43	1.1	26.40	26.45	-0.8	16,253	0.00%
2023/03/28	2.1	26.30	0	0.00	26.25	2.1	16,262	0.01%
2023/03/27	0.3	26.36	0	0.00	26.35	0.3	16,325	0.00%
2023/03/24	1.1	26.25	1	26.40	26.35	0.1	16,501	0.00%
2023/03/23	1	26.20	2	26.23	26.40	-1	16,490	-0.01%
2023/03/22	3	26.10	30.3	26.10	26.20	-27.3	16,504	-0.17%
2023/03/21	2.3	25.90	1.6	26.04	25.85	0.7	16,642	0.00%
2023/03/20	24.3	25.55	0	0.00	25.65	24.3	16,642	0.15%
2023/03/17	2.9	25.81	0	0.00	25.80	2.9	16,569	0.02%
2023/03/16	53.6	25.79	14	25.80	25.80	39.6	16,434	0.24%
2023/03/15	3.8	25.93	1	26.15	25.90	2.8	16,402	0.02%
2023/03/14	26.2	26.05	0.9	26.05	26.00	25.3	16,502	0.15%
2023/03/13	3	26.23	25	26.33	26.25	-22	16,301	-0.13%
2023/03/10	4.4	26.40	3	26.42	26.35	1.4	16,140	0.01%
2023/03/09	0.3	26.70	0	26.70	26.65	0.3	16,124	0.00%
2023/03/08	1.4	26.66	0	26.65	26.75	1.3	16,685	0.01%
2023/03/07	0	0.00	10.5	26.68	26.70	-10.5	16,765	-0.06%
2023/03/06	4	26.43	3	26.52	26.45	1	16,949	0.01%
2023/03/03	1	26.25	2	26.40	26.35	-1	16,939	-0.01%
2023/03/02	17.2	26.44	0	0.00	26.30	17.2	16,937	0.10%
2023/03/01	7.3	26.51	1	26.60	26.60	6.3	16,798	0.04%
2023/02/24	19.1	26.95	0	0.00	26.80	19.1	16,412	0.12%
2023/02/23	0.2	26.95	3	27.03	27.05	-2.8	15,735	-0.02%
2023/02/22	2.3	26.64	4	26.76	26.95	-1.7	15,670	-0.01%
2023/02/21	1	26.65	0	0.00	26.70	1	15,499	0.01%
2023/02/20	50	26.80	4.1	26.74	26.75	45.9	15,648	0.29%
2023/02/17	5.2	26.44	6	26.50	26.50	-0.8	15,627	-0.01%
2023/02/16	4	26.53	1	26.60	26.55	3	15,691	0.02%
2023/02/15	1	26.40	0.2	26.60	26.45	0.8	15,819	0.01%
2023/02/14	1.4	26.60	6	26.62	26.70	-4.6	15,762	-0.03%
2023/02/13	2	26.25	1	26.35	26.60	1	15,693	0.01%
2023/02/10	6.6	26.26	2.7	26.31	26.35	3.9	15,634	0.03%
2023/02/09	1.1	26.11	11	26.13	26.15	-10	15,601	-0.06%
2023/02/08	7.3	26.10	2	26.15	26.10	5.3	15,647	0.03%
2023/02/07	2.1	26.10	1.4	26.18	26.10	0.7	15,721	0.00%
2023/02/06	3.4	26.09	2.4	26.20	26.05	1	15,680	0.01%
2023/02/03	4.1	26.10	2	26.20	26.20	2.1	15,560	0.01%
2023/02/02	5.9	26.17	5.9	26.17	26.15	0	15,462	0.00%
2023/02/01	3.8	26.10	8	26.21	26.30	-4.2	15,246	-0.03%
2023/01/31	117.5	26.30	4	26.35	26.10	113.5	15,176	0.75%	大買/鉅額交易
2023/01/30	10.6	26.63	8	26.75	26.90	2.6	14,530	0.02%
2023/01/17	7	26.78	0	0.00	26.75	7	14,000	0.05%
2023/01/16	0.1	26.70	0.1	26.70	26.70	0	14,044	0.00%
2023/01/13	0.1	26.45	0	0.00	26.45	0.1	14,017	0.00%
2023/01/12	2.2	26.48	5	26.52	26.45	-2.8	14,308	-0.02%
2023/01/11	5.1	26.73	1	26.80	26.80	4.1	14,215	0.03%
2023/01/10	5.2	27.10	5	26.90	27.10	0.2	14,050	0.00%
2023/01/09	2.1	26.82	4	26.98	27.00	-1.9	14,075	-0.01%
2023/01/06	1	26.45	0	0.00	26.50	1	13,996	0.01%
2023/01/05	0	0.00	1	26.40	26.50	-1	14,269	-0.01%
2023/01/04	2.2	26.18	1	26.25	26.25	1.2	14,219	0.01%
2023/01/03	1.2	26.18	0	0.00	26.30	1.2	14,570	0.01%
2022/12/30	5.3	26.60	39.1	26.60	26.50	-33.9	14,499	-0.23%
2022/12/29	0.1	26.06	0	0.00	26.10	0.1	14,570	0.00%
2022/12/28	0.1	26.35	0	0.00	26.25	0.1	14,600	0.00%
2022/12/22	1.9	26.34	1	26.35	26.40	0.9	15,528	0.01%
2022/12/20	0.1	26.40	5	26.30	26.30	-4.9	15,983	-0.03%
2022/12/19	2.1	26.06	2.1	26.30	26.30	0	16,092	0.00%
2022/12/15	1.2	26.27	4	26.34	26.40	-2.8	16,007	-0.02%
2022/12/14	0.5	26.32	6	26.40	26.35	-5.5	16,169	-0.03%
2022/12/13	2.1	26.19	0	0.00	26.00	2.1	16,162	0.01%
2022/12/12	0	0.00	1	26.25	26.40	-1	16,068	-0.01%
2022/12/08	0	26.06	1	26.30	26.30	-1	16,548	-0.01%
2022/12/07	0	0.00	3.1	26.25	26.15	-3.1	16,571	-0.02%
2022/12/06	0	0.00	1.2	26.10	25.90	-1.2	16,461	-0.01%
2022/12/05	0	0.00	1	25.90	25.90	-1	16,290	-0.01%
2022/12/02	1	25.85	0	0.00	25.85	1	16,262	0.01%
2022/12/01	3.2	26.09	6.1	26.20	26.20	-2.9	16,286	-0.02%
2022/11/30	0.4	26.23	0	0.00	26.20	0.4	16,261	0.00%
2022/11/29	0	0.00	3.2	26.19	26.20	-3.2	15,636	-0.02%
2022/11/28	0	0.00	0.7	25.89	25.85	-0.7	15,494	0.00%
2022/11/25	0.8	25.70	6.2	25.80	25.90	-5.4	15,448	-0.04%
2022/11/24	12.1	25.45	0	0.00	25.60	12.1	15,343	0.08%
2022/11/23	0.4	25.55	1	25.40	25.45	-0.7	15,251	0.00%
2022/11/22	1.8	25.29	0	0.00	25.30	1.8	15,217	0.01%
2022/11/21	0.2	25.28	1	25.15	25.35	-0.9	15,132	-0.01%
2022/11/18	2.1	25.30	1	25.45	25.30	1.1	15,085	0.01%
2022/11/17	0.3	25.57	0.2	25.50	25.55	0.1	14,982	0.00%
2022/11/16	0.3	25.70	0	0.00	25.70	0.3	15,010	0.00%
2022/11/15	0.1	25.80	1.5	25.80	25.90	-1.4	14,833	-0.01%
2022/11/14	1	25.87	1	25.93	25.80	0	14,741	0.00%
2022/11/11	2.1	25.58	11.1	25.75	25.90	-9	14,501	-0.06%
2022/11/10	0.2	25.17	0	0.00	25.15	0.2	14,332	0.00%
2022/11/09	0	25.20	1	25.30	25.30	-1	14,352	-0.01%
2022/11/08	0.2	25.06	10.7	25.05	25.10	-10.5	14,290	-0.07%
2022/11/07	1	24.90	0	0.00	24.95	1	14,254	0.01%
2022/11/04	0.2	24.40	0	0.00	24.95	0.2	14,308	0.00%
2022/11/03	31.2	24.40	23	24.50	24.55	8.2	14,262	0.06%
2022/11/02	0.3	24.80	0.6	24.80	24.75	-0.3	14,218	0.00%
2022/10/31	0	0.00	1	24.75	24.75	-1	14,436	-0.01%
2022/10/28	31	24.50	0	0.00	24.55	31	14,652	0.21%
2022/10/27	50.2	24.60	1	24.70	24.60	49.2	14,850	0.33%
2022/10/26	1	24.95	4	24.85	24.85	-3	14,932	-0.02%
2022/10/25	0.3	24.44	0	0.00	24.75	0.3	14,979	0.00%
2022/10/24	0	0.00	1	24.55	24.50	-1	15,161	-0.01%
2022/10/21	2.2	24.19	2	24.20	24.15	0.2	15,163	0.00%
2022/10/20	21.9	23.35	0	0.00	23.75	21.9	15,189	0.14%
2022/10/19	2.4	24.03	2	24.08	23.75	0.4	14,930	0.00%
2022/10/18	28	23.95	0	0.00	24.05	28	14,910	0.19%
2022/10/17	22.2	24.00	0	0.00	24.00	22.2	14,972	0.15%
2022/10/14	2.6	24.52	0	0.00	24.45	2.6	14,912	0.02%
2022/10/13	10.3	24.61	5	24.90	24.55	5.3	14,869	0.04%
2022/10/12	2	25.00	0	0.00	25.15	2	14,573	0.01%
2022/10/11	3.5	25.02	3	24.95	25.00	0.5	14,633	0.00%
2022/10/07	0.1	25.58	0	0.00	25.50	0.1	14,359	0.00%
2022/10/06	20	25.60	0	0.00	25.80	20	14,317	0.14%
2022/10/05	2.1	25.55	0	0.00	25.45	2.1	14,397	0.01%
2022/10/04	0.2	25.57	0	0.00	25.55	0.2	14,411	0.00%
2022/10/03	5.2	25.55	4.1	25.54	25.65	1.1	14,232	0.01%
2022/09/30	0.2	26.23	1	26.30	26.00	-0.8	14,164	-0.01%
2022/09/29	2.1	26.25	1.7	26.27	26.35	0.4	14,154	0.00%
2022/09/28	1	26.25	0	0.00	26.35	1	14,075	0.01%
2022/09/27	0.1	26.30	3	26.22	26.60	-2.9	13,907	-0.02%
2022/09/26	7.6	26.31	0	0.00	26.25	7.6	13,928	0.05%
2022/09/23	0	0.00	1.1	26.65	26.65	-1.1	14,030	-0.01%
2022/09/22	1.2	26.42	0	0.00	26.50	1.2	14,280	0.01%
2022/09/21	0	26.75	1.1	26.71	26.75	-1.1	14,397	-0.01%
2022/09/19	12.2	26.90	1	26.90	26.60	11.2	14,574	0.08%
2022/09/16	1.2	26.95	9	26.96	26.90	-7.8	14,830	-0.05%
2022/09/15	0.2	26.45	0	26.60	26.45	0.2	14,670	0.00%
2022/09/14	0.6	26.55	10.3	26.55	26.40	-9.7	14,859	-0.07%
2022/09/13	0.1	26.80	0	0.00	26.75	0.1	15,390	0.00%
2022/09/12	13	26.70	4	26.80	26.80	9	15,786	0.06%
2022/09/08	0	0.00	1	26.35	26.45	-1	16,168	-0.01%
2022/09/07	1.1	26.30	0	0.00	26.20	1.1	16,563	0.01%
2022/09/06	1.3	26.62	2	26.65	26.60	-0.8	16,710	0.00%
2022/09/05	0.5	26.58	0	0.00	26.45	0.5	16,861	0.00%
2022/09/02	1.3	26.22	0	0.00	26.15	1.3	17,023	0.01%
2022/08/31	1.2	26.53	0	0.00	26.55	1.2	17,015	0.01%
2022/08/30	2	26.20	1	26.50	26.35	1	17,038	0.01%
2022/08/29	11.6	26.09	0	0.00	26.35	11.6	17,074	0.07%
2022/08/26	4	26.58	0	0.00	26.65	4	17,112	0.02%
2022/08/25	0.1	26.55	0	0.00	26.55	0.1	17,237	0.00%
2022/08/23	1.1	26.20	2	26.30	26.15	-0.9	18,826	0.00%
2022/08/22	1	26.60	0	0.00	26.60	1	19,109	0.01%
2022/08/17	8	26.70	5.1	26.69	26.80	2.9	19,732	0.01%
2022/08/16	1	26.50	0	0.00	26.55	1	19,947	0.01%
2022/08/15	4	26.60	0	26.65	26.60	4	20,364	0.02%
2022/08/12	0.5	26.62	0	0.00	26.65	0.5	20,639	0.00%
2022/08/11	0	0.00	2	26.68	26.80	-2	20,912	-0.01%
2022/08/10	1	26.25	2	26.38	26.30	-1	21,162	0.00%
2022/08/09	1	26.00	0	0.00	25.90	1	21,187	0.00%
2022/08/08	17.2	25.41	2	25.45	25.45	15.2	21,340	0.07%
2022/08/05	19.1	25.64	2	25.63	25.65	17	21,289	0.08%
2022/08/04	42.6	25.53	89.1	25.50	25.55	-46.5	21,507	-0.22%
2022/08/03	9	26.84	2	26.95	26.95	7	21,404	0.03%
2022/08/02	1	26.80	0	0.00	26.95	1	21,427	0.00%
2022/08/01	0	27.10	1	26.90	27.00	-1	21,415	0.00%
2022/07/29	12	26.81	2.5	26.95	27.00	9.5	21,474	0.04%
2022/07/28	24.5	26.68	7	26.56	26.75	17.5	21,233	0.08%
2022/07/27	0.5	26.35	3	26.30	26.35	-2.5	21,094	-0.01%
2022/07/26	4.3	25.96	0.5	26.01	25.90	3.8	20,974	0.02%
2022/07/25	0.1	26.05	4	26.00	26.00	-3.9	20,901	-0.02%
2022/07/22	0.3	25.80	6.1	25.60	25.75	-5.8	21,003	-0.03%
2022/07/20	7.3	25.07	0	0.00	25.00	7.3	21,046	0.03%
2022/07/19	0	0.00	1	25.10	25.05	-1	21,077	0.00%
2022/07/18	0.1	24.85	1	25.00	25.05	-1	21,225	0.00%
2022/07/15	3.1	24.72	3	24.80	24.70	0.1	21,225	0.00%
2022/07/14	6	25.14	1	25.20	25.20	5	21,294	0.02%
2022/07/13	4	25.20	10	25.26	25.30	-6	21,346	-0.03%
2022/07/12	5	24.51	0.4	24.85	24.50	4.6	21,402	0.02%
2022/07/11	2	25.42	4	25.40	25.30	-2	21,405	-0.01%
2022/07/08	1.3	25.78	0	0.00	25.50	1.3	21,700	0.01%
2022/07/07	0	0.00	1	25.35	25.55	-1	21,745	0.00%
2022/07/06	2	25.70	0	0.00	25.60	2	21,680	0.01%
2022/07/05	0	0.00	1	26.20	25.95	-1	21,855	0.00%
2022/07/04	4	25.76	0	0.00	25.90	4	21,929	0.02%
2022/07/01	4	25.89	0	0.00	25.80	4	22,193	0.02%
2022/06/30	0	0.00	6.2	26.19	26.20	-6.2	22,426	-0.03%
2022/06/29	0	0.00	2.1	26.30	26.35	-2.1	22,269	-0.01%
2022/06/28	0	0.00	1	26.55	26.45	-1	22,321	0.00%
2022/06/27	0	0.00	1	26.50	26.45	-1	22,337	0.00%
2022/06/24	0	26.35	1	26.45	26.40	-1	22,154	0.00%
2022/06/23	7.2	26.13	1	26.35	26.25	6.2	21,934	0.03%
2022/06/21	2	26.40	103	26.33	26.40	-101	21,655	-0.47%	大賣/鉅額交易
2022/06/20	0.1	26.00	1.1	26.24	25.80	-1	21,249	0.00%
2022/06/17	3.2	25.86	0	0.00	25.85	3.2	20,924	0.02%
2022/06/16	1	26.75	0	0.00	26.40	1	20,568	0.00%
2022/06/15	4	26.35	1.1	26.54	26.40	2.9	20,682	0.01%
2022/06/14	0	0.00	0.1	26.30	26.50	-0.1	20,708	0.00%
2022/06/13	51	25.80	0	0.00	26.20	51	20,681	0.25%
2022/06/10	3	26.22	0	0.00	26.20	3	20,562	0.01%
2022/06/09	0	0.00	1.9	26.47	26.40	-1.9	20,562	-0.01%
2022/06/07	0	0.00	1	26.25	26.45	-1	20,624	0.00%
2022/06/06	1	26.25	0	0.00	26.35	1	20,684	0.00%
2022/06/02	1	26.45	3	26.43	26.40	-2	20,909	-0.01%
2022/06/01	1	26.90	0	0.00	26.50	1	21,246	0.00%
2022/05/31	1	26.55	0	27.50	27.35	1	20,960	0.00%
2022/05/30	0	0.00	2	26.80	26.95	-2	19,744	-0.01%
2022/05/27	0	0.00	1.1	26.50	26.55	-1.1	19,459	-0.01%
2022/05/26	3	26.23	6	26.23	26.25	-3	19,429	-0.02%
2022/05/25	2	26.28	0	0.00	26.35	2	19,678	0.01%
2022/05/24	3	26.45	1	26.50	26.50	2	19,804	0.01%
2022/05/23	6.4	26.30	1	25.90	26.25	5.4	19,567	0.03%
2022/05/20	0.2	25.85	0.5	26.07	26.20	-0.3	19,291	0.00%
2022/05/19	13.6	25.81	0	0.00	25.80	13.6	19,053	0.07%
2022/05/18	1.5	26.05	0	0.00	26.35	1.5	18,812	0.01%
2022/05/17	1.4	25.60	2	25.60	25.50	-0.6	18,588	0.00%
2022/05/16	3.2	25.60	6	25.78	25.70	-2.8	18,547	-0.02%
2022/05/13	3	25.58	0.4	25.62	25.60	2.6	18,389	0.01%
2022/05/12	5.1	25.66	0	0.00	25.50	5.1	18,420	0.03%
2022/05/11	1	26.15	1	26.25	26.35	0	18,171	0.00%
2022/05/10	3	26.27	0	0.00	26.35	3	18,077	0.02%
2022/05/09	4.2	26.19	22	26.34	26.10	-17.8	18,003	-0.10%
2022/05/06	0.5	26.70	0	0.00	26.85	0.5	18,006	0.00%
2022/05/05	2.7	27.31	12	27.41	27.10	-9.3	18,118	-0.05%
2022/05/04	1	27.40	1	27.50	27.40	0	18,084	0.00%
2022/05/03	0.4	27.65	0.5	27.60	27.50	-0.1	18,343	0.00%
2022/04/29	1	27.60	0	0.00	27.80	1	18,470	0.01%
2022/04/28	5	27.51	0	0.00	27.60	5	18,634	0.03%
2022/04/27	0	0.00	1	27.65	27.65	-1	18,543	-0.01%
2022/04/26	13	27.93	4	28.20	28.00	9	18,531	0.05%
2022/04/25	2.3	27.55	10	27.65	27.60	-7.7	18,432	-0.04%
2022/04/22	4.2	27.70	1.1	27.60	27.95	3.1	18,353	0.02%
2022/04/21	3	27.67	4	27.68	27.70	-1	18,387	-0.01%
2022/04/20	10.1	28.00	3	27.60	28.10	7.1	18,500	0.04%
2022/04/19	2.9	27.89	10	27.85	27.75	-7.1	18,465	-0.04%
2022/04/18	4.2	27.67	15.3	27.72	27.80	-11.2	18,595	-0.06%
2022/04/15	1.3	28.66	0.6	28.53	28.40	0.7	18,348	0.00%
2022/04/14	25.3	28.74	8	29.08	28.60	17.3	18,334	0.09%
2022/04/13	3.1	29.48	0	0.00	29.55	3.1	18,102	0.02%
2022/04/12	5	29.45	7	29.54	29.60	-2	17,969	-0.01%
2022/04/11	7.1	29.71	9	29.79	29.65	-1.9	17,812	-0.01%
2022/04/08	15	29.40	1	29.05	29.50	14	17,646	0.08%
2022/04/07	61.7	29.72	6.2	29.70	29.10	55.5	17,519	0.32%
2022/04/06	4.7	29.25	5.2	29.34	29.75	-0.6	17,130	0.00%
2022/04/01	3.6	28.53	18.6	28.50	28.50	-15	16,701	-0.09%
2022/03/31	1	28.55	7.4	28.47	28.45	-6.4	16,554	-0.04%
2022/03/30	2.4	27.87	1	27.95	28.00	1.4	16,221	0.01%
2022/03/29	2.1	27.72	1.1	27.65	27.65	1.1	15,994	0.01%
2022/03/28	53	27.55	1	27.70	27.80	52	15,957	0.33%
2022/03/25	1	27.60	63	27.70	27.75	-62	15,883	-0.39%
2022/03/24	0	0.00	2	27.53	27.60	-2	15,791	-0.01%
2022/03/23	9.6	27.43	0	0.00	27.50	9.6	15,821	0.06%
2022/03/22	1	26.80	4	27.03	27.20	-3	15,653	-0.02%
2022/03/21	3.6	27.01	1	27.00	27.00	2.6	15,565	0.02%
2022/03/18	0	0.00	6.4	26.81	27.00	-6.4	15,517	-0.04%
2022/03/17	5	26.55	4	26.60	26.55	1	15,079	0.01%
2022/03/16	5	26.07	6.3	26.07	26.30	-1.3	14,874	-0.01%
2022/03/15	0.1	25.85	1	25.85	25.90	-0.9	14,711	-0.01%
2022/03/14	0	0.00	2.4	25.74	25.95	-2.4	14,695	-0.02%
2022/03/11	1.3	25.52	23	25.55	25.60	-21.8	14,709	-0.15%
2022/03/10	2	25.63	2	25.48	25.75	0	14,721	0.00%
2022/03/09	1.4	25.17	0	0.00	25.10	1.4	14,629	0.01%
2022/03/08	3.1	25.12	9	25.15	25.05	-6	14,503	-0.04%
2022/03/07	6.3	25.36	0	0.00	25.50	6.3	14,280	0.04%
2022/03/04	3	25.93	1.2	26.00	26.00	1.7	14,549	0.01%
2022/03/03	32	26.20	1	26.15	26.25	31	14,587	0.21%
2022/03/02	0.4	26.11	1	26.15	26.25	-0.6	14,666	0.00%
2022/03/01	36.1	25.98	1	26.10	26.10	35.1	14,606	0.24%
2022/02/25	28.2	25.56	1	25.40	25.70	27.2	14,418	0.19%
2022/02/24	30.2	25.86	5	25.80	25.85	25.2	13,978	0.18%
2022/02/23	1.9	26.20	0.7	26.25	26.25	1.2	13,716	0.01%
2022/02/22	11	25.99	2	26.15	26.20	9	13,725	0.07%
2022/02/21	10.1	26.30	7	26.34	26.35	3.1	13,701	0.02%
2022/02/18	15.6	26.39	0	0.00	26.35	15.6	13,812	0.11%
2022/02/17	0	26.50	1	26.50	26.60	-1	13,849	-0.01%
2022/02/16	0.3	26.39	4	26.45	26.35	-3.7	13,860	-0.03%
2022/02/15	4.1	26.25	4	26.35	26.20	0.1	13,890	0.00%
2022/02/14	12	26.15	2	26.28	26.40	10	13,880	0.07%
2022/02/11	1.1	26.46	0	0.00	26.55	1.1	13,718	0.01%
2022/02/10	0	0.00	8.7	26.40	26.60	-8.7	13,790	-0.06%
2022/02/09	1	26.30	32.6	26.37	26.55	-31.6	13,764	-0.23%
2022/02/08	4.2	26.01	3.2	26.17	26.20	1	13,636	0.01%
2022/02/07	0	25.50	0.2	25.55	25.75	-0.1	13,397	0.00%
2022/01/26	2	25.13	50	25.05	25.15	-48	13,050	-0.37%
2022/01/25	16	24.79	0.2	24.90	25.10	15.8	13,017	0.12%
2022/01/24	9.5	24.98	9	24.97	25.15	0.5	12,765	0.00%
2022/01/21	4.7	25.16	0	25.25	25.20	4.7	12,770	0.04%
2022/01/20	2.4	25.40	1	25.25	25.50	1.4	12,567	0.01%
2022/01/19	0.1	25.35	0.1	25.35	25.35	0	12,445	0.00%
2022/01/18	7	25.35	2	25.20	25.35	5	12,468	0.04%
2022/01/17	11.6	25.27	1	25.35	25.35	10.6	12,371	0.09%
2022/01/14	42.5	25.53	24	25.47	25.50	18.5	12,245	0.15%
2022/01/13	6	25.68	24	25.60	25.80	-18	12,173	-0.15%
2022/01/11	14.1	25.03	0.6	25.31	25.45	13.5	11,936	0.11%
2022/01/10	2.8	24.93	0.5	25.10	25.10	2.3	11,772	0.02%
2022/01/07	19.7	24.97	10.6	24.99	25.00	9.1	11,806	0.08%
2022/01/06	14.1	24.66	8.2	24.65	24.80	5.9	11,623	0.05%
2022/01/05	3.3	24.50	1.8	24.55	24.65	1.5	11,484	0.01%
2022/01/04	8	24.45	0	0.00	24.50	8	11,607	0.07%
2022/01/03	0	0.00	1.2	24.66	24.40	-1.2	11,606	-0.01%
2021/12/30	3.2	24.50	0	0.00	24.50	3.2	11,545	0.03%
2021/12/29	2.6	24.49	0	0.00	24.55	2.6	11,615	0.02%
2021/12/28	6.1	24.32	0.1	24.30	24.35	6	11,614	0.05%
2021/12/24	0	0.00	18	24.15	24.20	-18	11,784	-0.15%
2021/12/23	1	24.10	0	0.00	24.15	1	11,908	0.01%
2021/12/22	0.1	24.10	8	24.10	24.10	-7.9	12,045	-0.07%
2021/12/21	0	0.00	7	24.04	24.10	-7	12,066	-0.06%
2021/12/20	8.1	23.90	0	0.00	23.95	8.1	12,072	0.07%
2021/12/17	8	24.00	18.2	24.12	24.15	-10.2	12,008	-0.09%
2021/12/16	4.3	23.87	5	23.90	23.95	-0.7	11,898	-0.01%
2021/12/15	2.1	23.88	0	0.00	23.90	2.1	12,243	0.02%
2021/12/14	4	23.85	5	23.87	23.90	-1	12,569	-0.01%
2021/12/13	3	24.12	0	24.20	24.10	3	12,520	0.02%
2021/12/10	0.2	24.03	10	24.09	24.10	-9.9	12,483	-0.08%
2021/12/09	0.6	23.98	0	0.00	24.00	0.6	12,461	0.00%
2021/12/08	2.2	23.90	3	24.00	24.00	-0.9	12,429	-0.01%
2021/12/07	1	23.70	2.1	23.90	24.00	-1.1	12,364	-0.01%
2021/12/06	1.3	23.72	2.2	23.75	23.80	-0.9	12,355	-0.01%
2021/12/03	3.1	23.70	0	0.00	23.75	3.1	12,455	0.02%
2021/12/02	0	0.00	2	23.63	23.70	-2	12,452	-0.02%
2021/12/01	0.1	23.45	8.1	23.38	23.60	-8	12,410	-0.06%
2021/11/30	6.2	23.23	0	0.00	23.10	6.2	12,353	0.05%
2021/11/29	0.3	23.35	37	23.22	23.30	-36.7	11,718	-0.31%
2021/11/26	8.4	23.48	0	0.00	23.50	8.4	11,677	0.07%
2021/11/24	0	0.00	5	23.90	23.70	-5	11,964	-0.04%
2021/11/23	8	23.59	14	23.60	23.60	-6	12,109	-0.05%
2021/11/22	3.2	23.65	3	23.65	23.70	0.2	12,531	0.00%
2021/11/19	11.6	23.81	0	0.00	23.75	11.6	12,989	0.09%
2021/11/18	7.7	23.91	10.5	23.93	24.00	-2.8	13,360	-0.02%
2021/11/17	0	0.00	5.1	23.70	23.85	-5.1	13,323	-0.04%
2021/11/16	0	0.00	1	23.50	23.60	-1	13,402	-0.01%
2021/11/15	20.1	23.50	2.2	23.51	23.50	17.9	13,513	0.13%
2021/11/12	3.2	23.18	12.5	23.26	23.40	-9.4	13,464	-0.07%
2021/11/11	1.2	23.06	1	23.15	23.15	0.2	13,651	0.00%
2021/11/10	4	23.04	3.1	23.05	23.10	0.9	13,777	0.01%
2021/11/08	0.9	22.99	18	23.00	23.00	-17.1	13,749	-0.12%
2021/11/04	1.1	22.86	3	22.90	22.95	-1.9	13,743	-0.01%
2021/11/03	6	22.86	0.3	22.90	22.95	5.7	13,836	0.04%
2021/11/02	0.1	22.88	0	0.00	22.95	0.1	13,927	0.00%
2021/10/29	2	22.78	10	22.95	22.90	-8	13,998	-0.06%
2021/10/28	4	22.85	0	0.00	22.90	4	13,916	0.03%
2021/10/27	1	22.85	0	0.00	22.90	1	13,939	0.01%
2021/10/26	0	0.00	10	22.90	22.90	-10	14,081	-0.07%
2021/10/25	2	22.75	0	0.00	22.80	2	13,961	0.01%
2021/10/22	2	22.73	0	0.00	22.80	2	14,068	0.01%
2021/10/21	4.1	22.80	1	22.80	22.80	3.1	14,115	0.02%
2021/10/20	1	22.65	1	22.75	22.80	0	14,108	0.00%
2021/10/19	1.8	22.75	0	0.00	22.80	1.8	14,230	0.01%
2021/10/18	2	22.65	0	0.00	22.70	2	14,205	0.01%
2021/10/15	0	22.50	3	22.60	22.60	-3	14,220	-0.02%
2021/10/13	1.2	22.37	3	22.42	22.45	-1.8	14,276	-0.01%
2021/10/12	6	22.30	1.5	22.18	22.50	4.5	14,367	0.03%
2021/10/08	0	0.00	2	22.40	22.40	-2	14,207	-0.01%
2021/10/07	0	0.00	1	22.50	22.55	-1	14,274	-0.01%
2021/10/06	3	22.32	2.2	22.36	22.40	0.8	14,279	0.01%
2021/10/05	0.9	22.45	11.2	22.35	22.35	-10.3	14,240	-0.07%
2021/10/04	0.2	22.41	4.2	22.35	22.45	-3.9	14,218	-0.03%
2021/10/01	1.3	22.38	0	0.00	22.40	1.3	14,208	0.01%
2021/09/30	0	0.00	6	22.50	22.55	-6	14,047	-0.04%
2021/09/29	15	22.39	1	22.50	22.55	14	13,960	0.10%
2021/09/28	4	22.54	0	0.00	22.55	4	13,853	0.03%
2021/09/24	1	22.55	0	0.00	22.60	1	13,838	0.01%
2021/09/23	0	22.55	0	0.00	22.50	0	13,891	0.00%
2021/09/22	8.6	22.25	0	0.00	22.25	8.6	13,936	0.06%
2021/09/17	6	22.54	3	22.75	22.50	3	13,614	0.02%
2021/09/16	2	22.68	0	0.00	22.75	2	13,269	0.02%
2021/09/15	3	22.62	0	0.00	22.65	3	13,272	0.02%
2021/09/14	0	0.00	3	22.70	22.70	-3	13,385	-0.02%
2021/09/10	1	22.40	2	22.40	22.50	-1	13,508	-0.01%
2021/09/09	1	22.40	2	22.35	22.35	-1	13,836	-0.01%
2021/09/08	5.6	22.43	0	0.00	22.55	5.6	13,836	0.04%
2021/09/07	0.1	22.60	0	0.00	22.55	0.1	13,793	0.00%
2021/09/06	6	22.66	0	0.00	22.65	6	13,824	0.04%
2021/09/03	1	22.60	0	0.00	22.80	1	13,838	0.01%
2021/09/01	5	22.77	0	0.00	22.85	5	13,752	0.04%
2021/08/31	2.1	22.63	0	0.00	22.90	2.1	13,706	0.02%
2021/08/30	7	22.78	3	22.72	22.80	4	13,469	0.03%
2021/08/27	4	22.43	1	22.40	22.45	3	13,317	0.02%
2021/08/26	5	21.98	5	21.99	22.10	0	13,130	0.00%
2021/08/25	7	23.06	7	23.06	23.05	0	12,765	0.00%
2021/08/24	1	23.05	3.1	23.05	23.10	-2.1	12,247	-0.02%
2021/08/23	1	23.05	2	23.05	23.05	-1	11,894	-0.01%
2021/08/20	2	23.00	10	23.00	23.00	-8	11,824	-0.07%
2021/08/19	9	23.05	10.3	23.05	23.00	-1.3	12,066	-0.01%
2021/08/18	5	23.06	3	23.10	23.15	2	11,913	0.02%
2021/08/17	1	23.00	17	23.11	23.15	-16	11,877	-0.13%
2021/08/16	4	23.00	4	22.95	23.00	0	11,648	0.00%
2021/08/13	4	23.03	0	0.00	23.10	4	11,574	0.03%
2021/08/12	0	0.00	0.3	23.05	23.10	-0.3	11,601	0.00%
2021/08/11	0	23.00	25	23.05	23.10	-25	11,655	-0.21%
2021/08/10	0	0.00	3	23.00	23.00	-3	11,701	-0.03%
2021/08/06	2	23.05	2	23.00	23.00	0	12,215	0.00%
2021/08/05	0	0.00	3	23.03	23.10	-3	12,567	-0.02%
2021/08/03	10	22.90	0	0.00	23.00	10	13,574	0.07%
2021/07/30	4	22.80	5	22.80	22.75	-1	13,755	-0.01%
2021/07/29	1	22.85	0	0.00	22.90	1	13,733	0.01%
2021/07/28	1	22.70	3	22.80	22.80	-2	13,804	-0.01%
2021/07/27	0	0.00	15	22.90	22.90	-15	14,110	-0.11%
2021/07/26	0	0.00	2.3	22.94	22.85	-2.3	14,583	-0.02%
2021/07/23	0	0.00	2.1	23.00	23.00	-2.1	14,578	-0.01%
2021/07/22	10	22.95	0	0.00	22.95	10	14,534	0.07%
2021/07/21	10.1	22.85	0.4	22.85	22.85	9.7	14,517	0.07%
2021/07/20	0.1	22.85	0	0.00	22.75	0.1	14,656	0.00%
2021/07/19	0	0.00	1	22.95	23.00	-1	14,673	-0.01%
2021/07/16	1.3	22.86	3.3	22.90	22.95	-2.1	14,780	-0.01%
2021/07/15	0.6	22.85	33	22.90	22.85	-32.4	14,887	-0.22%
2021/07/14	1	22.85	0	0.00	22.90	1	14,975	0.01%
2021/07/13	1	22.80	1.3	22.75	22.80	-0.3	15,143	0.00%
2021/07/12	1	22.70	10	22.75	22.70	-9	15,188	-0.06%
2021/07/09	2	22.53	1	22.55	22.65	1	15,270	0.01%
2021/07/07	0	22.50	0	0.00	22.50	0	15,334	0.00%
2021/07/06	0.3	22.55	1	22.60	22.60	-0.7	15,402	0.00%
2021/07/05	0	0.00	1	22.50	22.60	-1	15,468	-0.01%
2021/07/02	0.1	22.50	5	22.50	22.45	-4.9	15,504	-0.03%
2021/07/01	0	0.00	0.1	22.60	22.50	-0.1	15,588	0.00%
2021/06/30	1	22.50	8	22.65	22.70	-7	15,659	-0.04%
2021/06/29	0	0.00	1.4	22.55	22.55	-1.4	15,697	-0.01%
2021/06/28	0	0.00	1	22.55	22.60	-1	15,821	-0.01%
2021/06/25	0	0.00	4	22.46	22.45	-4	15,888	-0.03%
2021/06/24	0	22.35	0	0.00	22.35	0	16,016	0.00%
2021/06/23	4	22.35	9.5	22.38	22.40	-5.5	16,136	-0.03%
2021/06/22	0	0.00	1	22.35	22.25	-1	16,061	-0.01%
2021/06/21	7	22.03	1	22.35	22.35	6	16,091	0.04%
2021/06/18	1	22.10	0	0.00	22.10	1	16,007	0.01%
2021/06/17	0	0.00	1	22.30	22.30	-1	15,716	-0.01%
2021/06/16	0.1	22.25	9.6	22.25	22.30	-9.4	16,117	-0.06%
2021/06/15	0.3	22.25	1	22.25	22.30	-0.7	16,149	0.00%
2021/06/11	0	0.00	1	22.10	22.20	-1	16,403	-0.01%
2021/06/08	0	0.00	1	22.15	22.15	-1	16,868	-0.01%
2021/06/07	4	22.01	3	22.07	22.10	1	17,111	0.01%
2021/06/04	5.2	22.10	0	0.00	22.25	5.2	17,260	0.03%
2021/06/03	0	0.00	44	22.25	22.25	-44	17,736	-0.25%
2021/06/02	2	22.18	1	22.30	22.30	1	17,919	0.01%
2021/06/01	2	22.15	12	22.14	22.20	-10	17,974	-0.06%
2021/05/31	0	0.00	9.3	22.01	22.00	-9.3	18,220	-0.05%
2021/05/28	2	21.75	0	0.00	21.85	2	18,356	0.01%
2021/05/27	1	21.55	0	0.00	21.70	1	18,689	0.01%
2021/05/26	10.5	21.80	0	0.00	21.80	10.5	18,767	0.06%
2021/05/25	0	0.00	7	21.55	21.75	-7	18,950	-0.04%
2021/05/24	2	21.50	5.3	21.41	21.50	-3.3	18,997	-0.02%
2021/05/21	6	21.66	0	0.00	21.65	6	19,245	0.03%
2021/05/20	1	21.55	0	0.00	21.55	1	19,338	0.01%
2021/05/19	1	21.50	0.1	21.65	21.65	0.9	19,349	0.00%
2021/05/18	3.1	21.62	11.4	21.66	21.65	-8.3	19,349	-0.04%
2021/05/17	22.1	21.18	2	21.15	21.10	20.1	19,591	0.10%
2021/05/14	0	0.00	5	21.60	21.70	-5	19,253	-0.03%
2021/05/13	12.2	21.42	14	21.21	21.45	-1.8	19,039	-0.01%
2021/05/12	28.1	21.43	51	21.52	21.50	-22.9	18,657	-0.12%
2021/05/11	1.9	22.57	4	22.43	22.40	-2.1	17,762	-0.01%
2021/05/10	5	22.70	13.2	22.71	22.80	-8.2	17,585	-0.05%
2021/05/07	6	22.46	35	22.42	22.50	-29	17,731	-0.16%
2021/05/06	3.1	22.33	0	22.40	22.35	3	17,811	0.02%
2021/05/05	2	22.30	5	22.20	22.20	-3	17,760	-0.02%
2021/05/04	19.1	22.26	24.1	22.25	22.25	-5	17,799	-0.03%
2021/05/03	15.1	22.31	3	22.52	22.40	12.1	17,488	0.07%
2021/04/29	11	22.91	25	22.94	22.90	-14	17,233	-0.08%
2021/04/28	4.3	22.85	11.2	22.99	23.00	-7	17,252	-0.04%
2021/04/27	2	22.90	12	22.90	22.95	-10	17,516	-0.06%
2021/04/26	0.4	22.85	1	22.80	23.00	-0.6	17,539	0.00%
2021/04/23	2	22.75	2.1	22.73	22.75	-0.1	17,481	0.00%
2021/04/22	24	22.94	21.9	22.93	22.90	2.1	17,542	0.01%
2021/04/21	44.1	22.94	4	22.91	22.90	40.1	17,411	0.23%
2021/04/20	5.1	22.90	10	22.85	22.90	-5	17,307	-0.03%
2021/04/16	5.1	22.60	3.3	22.65	22.70	1.9	17,151	0.01%
2021/04/15	11.8	22.46	3	22.45	22.50	8.7	17,364	0.05%
2021/04/14	11.2	22.29	2	22.25	22.25	9.2	17,322	0.05%
2021/04/13	1	22.25	0	0.00	22.25	1	17,373	0.01%
2021/04/12	1.2	22.10	8.3	22.14	22.15	-7.1	17,373	-0.04%
2021/04/08	1	22.10	20.6	22.10	22.10	-19.6	17,463	-0.11%
2021/04/07	0.2	22.15	3	22.15	22.20	-2.8	17,684	-0.02%
2021/04/06	0.1	22.10	7	22.10	22.10	-6.9	17,678	-0.04%
2021/04/01	2.1	22.12	0.1	22.10	22.05	2.1	17,607	0.01%
2021/03/31	3.2	22.20	0.3	22.25	22.20	2.9	17,499	0.02%
2021/03/30	5	22.15	8	22.23	22.25	-3	17,349	-0.02%
2021/03/29	0.1	22.10	10	22.18	22.20	-9.9	17,225	-0.06%
2021/03/26	0.1	22.05	2	22.05	22.05	-1.9	17,110	-0.01%
2021/03/24	6.1	21.89	1.1	21.90	21.90	5	17,042	0.03%
2021/03/23	1.2	21.85	0	0.00	21.85	1.2	17,006	0.01%
2021/03/22	5	21.80	1.2	21.68	21.85	3.8	17,098	0.02%
2021/03/19	13	21.83	0.2	21.80	21.50	12.8	17,165	0.07%
2021/03/18	11.1	21.95	0	0.00	21.95	11.1	16,788	0.07%
2021/03/17	11.4	22.03	29.3	22.02	21.90	-17.9	16,831	-0.11%
2021/03/16	14	22.05	19	22.06	22.15	-5	16,770	-0.03%
2021/03/15	5	21.87	3	21.90	21.95	2	17,043	0.01%
2021/03/12	30.1	21.50	5	21.60	21.75	25.1	17,330	0.14%
2021/03/11	21	21.67	2	21.75	21.60	19	17,493	0.11%
2021/03/10	16	21.56	12	21.60	21.60	4	17,361	0.02%
2021/03/09	0.2	21.40	8	21.48	21.50	-7.8	17,252	-0.05%
2021/03/08	1	21.10	0	0.00	21.10	1	16,883	0.01%
2021/03/05	13	21.03	0	0.00	21.10	13	16,766	0.08%
2021/03/04	3	21.27	0	0.00	21.05	3	17,400	0.02%
2021/03/03	0	0.00	2	21.30	21.25	-2	17,280	-0.01%
2021/03/02	3	21.25	7	21.33	21.15	-4	17,097	-0.02%
2021/02/26	17	20.97	0	0.00	20.85	17	16,741	0.10%
2021/02/25	8	21.26	3	21.23	21.35	5	16,235	0.03%
2021/02/24	12.7	21.13	1	21.25	21.10	11.7	16,143	0.07%
2021/02/23	50.1	21.10	2	20.93	21.10	48	16,111	0.30%
2021/02/22	5.3	20.85	2.2	20.91	20.80	3	15,976	0.02%
2021/02/19	1.1	20.80	0	0.00	20.90	1.1	16,074	0.01%
2021/02/18	0.3	20.91	12	20.94	20.85	-11.7	16,145	-0.07%
2021/02/17	14.1	20.76	2	20.80	20.80	12.1	16,250	0.07%
2021/02/05	3.2	20.52	6.2	20.57	20.60	-3	15,959	-0.02%
2021/02/04	0	0.00	1	20.40	20.40	-1	16,049	-0.01%
2021/02/03	3.2	20.42	1	20.50	20.40	2.2	16,418	0.01%
2021/02/02	1	20.40	0	0.00	20.40	1	16,717	0.01%
2021/02/01	1.1	20.50	1	20.40	20.30	0.1	16,805	0.00%
2021/01/29	13.2	20.23	0	0.00	20.20	13.2	16,838	0.08%
2021/01/28	10.3	20.36	4	20.32	20.35	6.3	16,605	0.04%
2021/01/27	3.1	20.49	2.5	20.62	20.40	0.6	16,491	0.00%
2021/01/26	7.1	20.50	3	20.48	20.45	4.1	16,490	0.02%
2021/01/25	1.9	20.64	1	20.65	20.70	0.9	16,461	0.01%
2021/01/22	10.1	20.43	4	20.43	20.40	6	16,638	0.04%
2021/01/21	29.2	20.57	12.5	20.55	20.50	16.7	16,522	0.10%
2021/01/20	15.7	20.66	7	20.62	20.50	8.7	16,491	0.05%
2021/01/19	4	20.90	20	20.93	20.90	-16	16,147	-0.10%
2021/01/18	10	20.90	7	20.95	20.95	3	16,144	0.02%
2021/01/15	4	21.18	25.2	21.15	21.05	-21.2	16,036	-0.13%
2021/01/14	1	21.25	2	21.25	21.30	-1	16,029	-0.01%
2021/01/13	2	21.25	4	21.31	21.25	-2	16,070	-0.01%
2021/01/12	3.2	21.27	4	21.26	21.30	-0.8	16,086	-0.01%
2021/01/11	13	21.40	2.2	21.47	21.50	10.8	16,130	0.07%
2021/01/08	1	21.35	7	21.47	21.50	-6	16,091	-0.04%
2021/01/07	0	0.00	14	21.19	21.25	-14	15,881	-0.09%
2021/01/06	13	21.08	0	0.00	21.00	13	15,806	0.08%
2021/01/05	5.4	21.10	1	21.06	21.25	4.4	15,685	0.03%
2021/01/04	3.3	21.19	0	0.00	21.10	3.3	15,707	0.02%
2020/12/31	5	21.35	3	21.25	21.35	2	15,600	0.01%
2020/12/30	8	20.99	1	21.05	21.35	7	15,531	0.05%
2020/12/29	3.1	20.80	13	20.83	20.90	-9.9	15,347	-0.06%
2020/12/28	3.6	20.80	19	20.78	20.80	-15.4	15,271	-0.10%
2020/12/25	2	20.80	3	20.80	20.80	-1	15,315	-0.01%
2020/12/24	4	20.75	0	0.00	20.70	4	15,388	0.03%
2020/12/23	2	20.70	0.1	20.75	20.70	1.9	15,549	0.01%
2020/12/22	6	20.75	2	20.80	20.70	4	15,733	0.03%
2020/12/21	0	0.00	1	20.70	20.80	-1	16,113	-0.01%
2020/12/18	0.1	20.80	0	20.75	20.75	0	16,333	0.00%
2020/12/17	0	0.00	18	20.70	20.70	-18	16,399	-0.11%
2020/12/16	11	20.70	1	20.75	20.75	10.1	16,431	0.06%
2020/12/15	6.1	20.57	6	20.60	20.60	0.1	16,446	0.00%
2020/12/14	9.9	20.74	0	0.00	20.65	9.9	16,425	0.06%
2020/12/11	2	20.75	14.2	20.66	20.85	-12.2	16,384	-0.07%
2020/12/10	8	20.54	13.3	20.49	20.60	-5.3	16,209	-0.03%
2020/12/09	34.7	20.52	1	20.50	20.60	33.7	15,936	0.21%
2020/12/08	29.5	20.85	4.3	20.86	20.85	25.3	15,427	0.16%
2020/12/07	3	21.18	2.9	21.21	21.30	0.1	15,022	0.00%
2020/12/04	2	21.33	2	21.35	21.35	0	14,919	0.00%
2020/12/03	4	21.21	0.3	21.30	21.25	3.7	14,870	0.03%
2020/12/02	2.2	21.22	1	21.35	21.35	1.2	14,919	0.01%
2020/12/01	0	0.00	1	21.40	21.40	-1	15,101	-0.01%
2020/11/30	1	21.30	1	21.30	21.30	0	15,230	0.00%
2020/11/27	4	21.36	0	0.00	21.40	4	14,897	0.03%
2020/11/26	2	21.40	10.9	21.46	21.50	-8.9	14,990	-0.06%
2020/11/25	0	21.60	15	21.51	21.50	-15	15,331	-0.10%
2020/11/24	4.2	21.48	0	0.00	21.50	4.2	15,346	0.03%
2020/11/23	4	21.56	2.2	21.60	21.60	1.8	15,409	0.01%
2020/11/20	12	21.56	1	21.75	21.60	11	15,382	0.07%
2020/11/19	5	21.67	2	21.70	21.70	3	15,365	0.02%
2020/11/18	2	21.65	0	0.00	21.80	2	15,276	0.01%
2020/11/17	7	21.59	2	21.63	21.65	5	15,116	0.03%
2020/11/16	0	0.00	4	21.55	21.65	-4	15,413	-0.03%
2020/11/13	1	21.25	2	21.40	21.50	-1	15,386	-0.01%
2020/11/12	2.2	21.35	5	21.40	21.40	-2.8	15,490	-0.02%
2020/11/11	3.1	21.63	5	21.65	21.75	-1.9	15,461	-0.01%
2020/11/10	6	21.35	1	21.35	21.45	5	15,358	0.03%
2020/11/09	2	20.93	0	0.00	21.05	2	15,268	0.01%
2020/11/06	3	20.80	0	0.00	20.90	3	15,375	0.02%
2020/11/05	0.1	20.70	3	20.70	20.80	-2.9	15,553	-0.02%
2020/11/04	4	20.50	0	0.00	20.50	4	15,732	0.03%
2020/11/03	0.8	20.60	10	20.57	20.60	-9.2	17,096	-0.05%
2020/10/30	9.3	20.09	0	0.00	20.05	9.3	18,137	0.05%
2020/10/29	4	20.19	1	20.25	20.15	3	18,163	0.02%
2020/10/28	12.2	20.25	0	0.00	20.30	12.2	18,424	0.07%
2020/10/27	2	20.30	0	0.00	20.40	2	18,600	0.01%
2020/10/26	4	20.30	0	20.45	20.40	4	19,031	0.02%
2020/10/23	0	0.00	20	20.25	20.30	-20	19,443	-0.10%
2020/10/22	2	20.20	1	20.40	20.40	1	19,734	0.01%
2020/10/21	2	20.20	1	20.20	20.20	1	19,868	0.01%
2020/10/20	8	20.24	1	20.25	20.25	7	19,924	0.04%
2020/10/19	2	20.38	12.1	20.35	20.35	-10.1	19,994	-0.05%
2020/10/16	0.4	20.45	0	0.00	20.30	0.4	20,192	0.00%
2020/10/15	6	20.48	8	20.50	20.45	-2	20,375	-0.01%
2020/10/14	10	20.60	0	0.00	20.60	10	20,450	0.05%
2020/10/13	3	20.60	0	0.00	20.65	3	20,613	0.01%
2020/10/12	15	20.70	0	0.00	20.75	15	20,746	0.07%
2020/10/08	2	20.70	1	20.80	20.80	1	20,795	0.00%
2020/10/07	7.6	20.79	0	0.00	20.70	7.6	20,850	0.04%
2020/10/06	5	20.77	0	0.00	20.85	5	21,024	0.02%
2020/10/05	0	0.00	8	20.65	20.65	-8	21,185	-0.04%
2020/09/30	11	20.62	0	0.00	20.55	11	21,281	0.05%
2020/09/28	4	20.48	0	0.00	20.60	4	21,493	0.02%
2020/09/25	2	20.10	0.2	20.25	20.15	1.8	21,576	0.01%
2020/09/24	26	19.94	2	19.95	19.90	24	21,593	0.11%
2020/09/23	15	20.30	0	0.00	20.20	15	21,306	0.07%
2020/09/22	6	20.50	20	20.60	20.45	-14	21,229	-0.07%
2020/09/21	2	20.80	7.2	20.70	20.70	-5.2	21,153	-0.02%
2020/09/18	0	0.00	4	20.85	20.90	-4	21,191	-0.02%
2020/09/17	5	20.95	0	0.00	20.85	5	21,134	0.02%
2020/09/16	6	20.97	1.1	21.01	21.05	4.9	21,189	0.02%
2020/09/15	2.2	20.94	1	21.10	21.00	1.2	21,158	0.01%
2020/09/14	3.5	20.88	0	0.00	20.90	3.5	21,452	0.02%
2020/09/11	6.2	20.80	3	20.87	20.90	3.2	21,704	0.01%
2020/09/10	4	20.81	4.7	20.91	20.90	-0.7	21,867	0.00%
2020/09/09	17	20.74	3.9	20.94	20.90	13.1	22,015	0.06%
2020/09/08	17	20.81	1.9	21.00	20.95	15.1	22,113	0.07%
2020/09/07	2	20.83	2.9	20.95	20.85	-0.9	22,380	0.00%
2020/09/04	11.1	20.74	0.9	20.80	20.70	10.2	22,636	0.05%
2020/09/03	22.3	20.91	27.1	20.96	20.90	-4.8	22,626	-0.02%
2020/09/02	32	20.94	3	21.02	20.95	29	22,613	0.13%
2020/09/01	12	21.18	1	21.30	21.15	11	22,376	0.05%
2020/08/31	5.7	21.35	2.9	21.45	21.25	2.8	22,326	0.01%
2020/08/28	14	21.30	1	21.50	21.40	13	22,284	0.06%
2020/08/27	27	21.34	2	21.40	21.25	25	22,554	0.11%
2020/08/26	13.1	21.31	0	0.00	21.40	13.1	22,568	0.06%
2020/08/25	4	21.41	1	21.50	21.40	3	22,686	0.01%
2020/08/24	6.5	21.41	2.9	21.43	21.35	3.6	23,389	0.02%
2020/08/21	5	21.48	4	21.52	21.55	1	23,510	0.00%
2020/08/20	25	21.51	3	21.45	21.35	22	23,586	0.09%
2020/08/19	12	21.85	2	21.87	21.80	10	23,248	0.04%
2020/08/18	3	21.80	2	21.80	21.85	1	23,146	0.00%
2020/08/17	3	21.60	2	21.78	21.85	1	23,119	0.00%
2020/08/14	14	21.70	0.1	21.80	21.65	13.9	23,106	0.06%
2020/08/13	1	21.90	0	0.00	21.85	1	22,898	0.00%
2020/08/12	6	21.78	4	21.75	21.80	2	22,848	0.01%
2020/08/11	11	21.95	1	21.95	21.90	10	22,657	0.04%
2020/08/10	22	22.07	5	22.09	22.05	17	22,512	0.08%
2020/08/07	50	22.07	3	22.10	22.05	47	22,375	0.21%
2020/08/06	17.9	23.83	26.2	23.83	23.90	-8.3	21,100	-0.04%
2020/08/05	3	23.62	22.1	23.67	23.70	-19.1	20,604	-0.09%
2020/08/04	20	23.45	0	0.00	23.45	20	20,273	0.10%
2020/08/03	14.3	23.45	0.2	23.50	23.35	14.1	20,124	0.07%
2020/07/31	23	23.65	0	0.00	23.60	23	19,865	0.12%
2020/07/30	4	23.66	2	23.73	23.80	2	19,824	0.01%
2020/07/29	2	23.55	6	23.55	23.55	-4	19,509	-0.02%
2020/07/28	0	0.00	4	23.21	23.15	-4	19,384	-0.02%
2020/07/27	4	23.24	5.4	23.28	23.00	-1.4	19,502	-0.01%
2020/07/24	2	23.35	7	23.30	23.25	-5	19,610	-0.03%
2020/07/23	4	23.38	11.5	23.47	23.40	-7.5	19,689	-0.04%
2020/07/22	0	0.00	92.6	23.42	23.50	-92.6	19,983	-0.46%
2020/07/20	2	23.05	7	23.11	23.10	-5	20,291	-0.02%
2020/07/17	0	0.00	15.2	23.19	23.10	-15.2	20,389	-0.07%
2020/07/16	1	23.00	3	23.00	23.00	-2	20,541	-0.01%
2020/07/15	2	23.00	0	0.00	23.10	2	20,460	0.01%
2020/07/14	3	23.00	0	0.00	22.95	3	20,634	0.01%
2020/07/13	1	23.00	0	0.00	23.00	1	20,771	0.00%
2020/07/10	9	22.91	3	22.97	23.00	6	20,880	0.03%
2020/07/09	8	23.16	11	23.15	23.10	-3	20,974	-0.01%
2020/07/08	1	23.20	1	23.20	23.15	0	21,036	0.00%
2020/07/07	2	23.20	16	23.29	23.20	-14	21,085	-0.07%
2020/07/06	3	23.15	77	23.16	23.25	-74	21,036	-0.35%
2020/07/03	2	22.95	9	23.01	22.95	-7	20,969	-0.03%
2020/07/02	1	22.85	0	22.90	22.90	1	21,013	0.00%
2020/07/01	3	22.70	2	22.85	22.75	1	21,091	0.00%
2020/06/30	2	22.68	1	22.70	22.65	1	21,044	0.00%
2020/06/29	6	22.58	4.8	22.63	22.65	1.2	21,241	0.01%
2020/06/24	5	22.70	1	22.75	22.70	4	21,403	0.02%
2020/06/23	5	22.66	2	22.75	22.75	3	21,747	0.01%
2020/06/22	1.1	22.61	4	22.65	22.65	-2.9	21,869	-0.01%
2020/06/19	12	22.60	2.2	22.65	22.50	9.8	22,331	0.04%
2020/06/18	14	22.65	1	22.65	22.60	13	22,537	0.06%
2020/06/17	8	22.71	2.9	22.83	22.80	5.1	22,695	0.02%
2020/06/16	5	22.81	11	22.89	22.75	-6	23,541	-0.03%
2020/06/15	14	22.68	1	22.75	22.60	13	24,996	0.05%
2020/06/12	3.5	22.59	1	22.90	22.85	2.5	25,738	0.01%
2020/06/11	7	23.19	0	0.00	23.00	7	26,333	0.03%
2020/06/10	2	23.28	6	23.36	23.50	-4	26,541	-0.02%
2020/06/09	13	23.10	4	23.18	23.10	9	27,478	0.03%
2020/06/08	2	23.08	2.4	23.24	23.20	-0.4	28,057	0.00%
2020/06/05	1	23.10	6	23.09	23.15	-5	28,075	-0.02%
2020/06/04	64	23.10	2.5	23.27	23.15	61.5	28,505	0.22%
2020/06/03	21	23.13	38	23.15	23.20	-17	28,829	-0.06%
2020/06/02	11	23.05	4	23.05	23.10	7	28,794	0.02%
2020/06/01	2	22.90	3	22.97	22.95	-1	28,723	0.00%
2020/05/29	3	22.70	3	22.50	22.85	0	28,679	0.00%
2020/05/28	9	22.45	3	22.58	22.50	6	28,147	0.02%
2020/05/27	0	0.00	0.4	22.60	22.60	-0.4	28,477	0.00%
2020/05/26	0	0.00	12	22.29	22.30	-12	28,564	-0.04%
2020/05/25	6	21.87	22	22.00	22.10	-16	28,663	-0.06%
2020/05/22	31	22.05	0	0.00	21.95	31	28,784	0.11%
2020/05/21	0	0.00	1	22.15	22.20	-1	28,738	0.00%
2020/05/19	5	22.05	2	22.20	22.10	3	28,825	0.01%
2020/05/18	1	21.80	1	21.80	21.80	0	28,773	0.00%
2020/05/15	67.1	21.86	1	21.85	21.80	66.1	28,813	0.23%
2020/05/14	2	21.85	8	21.90	21.90	-6	28,788	-0.02%
2020/05/13	5	21.94	2	21.98	21.95	3	28,675	0.01%
2020/05/12	2	21.93	1	22.00	21.95	1	28,629	0.00%
2020/05/11	8	22.04	0	22.15	22.00	8	28,507	0.03%
2020/05/08	1	21.85	0	0.00	21.75	1	28,415	0.00%
2020/05/07	5	21.70	7	21.68	21.75	-2	28,399	-0.01%
2020/05/06	4.4	21.64	13	21.60	21.65	-8.6	28,314	-0.03%
2020/05/05	7	21.86	1	21.95	21.80	6	28,213	0.02%
2020/05/04	7	21.58	1	21.75	21.65	6	28,264	0.02%
2020/04/30	1	22.20	4.2	22.17	22.05	-3.2	28,054	-0.01%
2020/04/29	2	21.65	5	21.73	21.65	-3	27,876	-0.01%
2020/04/28	0	0.00	3.4	21.24	21.30	-3.4	27,816	-0.01%
2020/04/27	2	21.00	8	21.04	21.00	-6	28,550	-0.02%
2020/04/24	22	20.55	6.9	20.56	20.60	15.1	28,270	0.05%
2020/04/23	4	19.94	1	20.20	19.95	3	27,791	0.01%
2020/04/22	19	19.92	0.9	20.05	19.95	18.1	27,573	0.07%
2020/04/21	63	20.15	2	20.20	20.10	61	27,350	0.22%
2020/04/20	3	20.92	2	20.90	20.85	1	27,149	0.00%
2020/04/17	6	21.14	6	21.11	21.00	0	27,172	0.00%
2020/04/16	1	20.90	1.9	21.07	21.10	-0.9	26,963	0.00%
2020/04/15	13	21.13	0.2	21.25	21.20	12.8	26,808	0.05%
2020/04/14	1	20.65	44	20.75	21.00	-43	26,794	-0.16%
2020/04/13	20	20.38	7.9	20.41	20.35	12.1	26,476	0.05%
2020/04/10	4	20.48	6	20.59	20.60	-2	26,350	-0.01%
2020/04/09	3	20.07	2.8	20.11	20.15	0.2	26,141	0.00%
2020/04/08	9	19.91	1.6	20.02	19.95	7.4	26,046	0.03%
2020/04/07	7.4	19.80	3.8	19.82	19.75	3.6	25,842	0.01%
2020/04/06	9	19.48	7	19.63	19.50	2	25,612	0.01%
2020/04/01	3	19.50	3.9	19.57	19.50	-0.9	25,371	0.00%
2020/03/31	10	19.61	12	19.95	19.65	-2	25,177	-0.01%
2020/03/30	6	19.63	3	19.35	19.60	3	24,766	0.01%
2020/03/27	5	19.80	15	19.86	19.85	-10	24,421	-0.04%
2020/03/26	5	19.48	0	0.00	19.45	5	23,970	0.02%
2020/03/25	6	19.37	37	19.49	19.50	-31	23,915	-0.13%
2020/03/24	18	18.75	2	18.78	18.60	16	23,630	0.07%
2020/03/23	15	17.95	0	0.00	17.95	15	23,369	0.06%
2020/03/20	33	18.35	14	18.31	18.65	19	23,198	0.08%
2020/03/19	86.9	17.73	6.9	17.52	17.25	80	22,229	0.36%
2020/03/18	33	19.13	21	19.15	19.05	12	20,736	0.06%
2020/03/17	20	19.41	7	19.56	19.45	13	19,882	0.07%
2020/03/16	16	20.38	1	20.30	20.10	15	18,962	0.08%
2020/03/13	54	20.38	21.7	20.71	21.15	32.3	18,356	0.18%
2020/03/12	18	21.89	9	21.85	21.80	9	17,142	0.05%
2020/03/11	67.3	22.66	0.5	22.80	22.65	66.8	16,380	0.41%
2020/03/10	5	22.39	17.7	22.51	22.60	-12.7	16,170	-0.08%
2020/03/09	73.2	22.78	13	22.72	22.70	60.2	15,642	0.38%
2020/03/06	6	23.24	1	23.40	23.25	5	15,037	0.03%
2020/03/05	0	0.00	1	23.60	23.55	-1	14,724	-0.01%
2020/03/04	5	23.32	0	0.00	23.50	5	14,668	0.03%
2020/03/03	12	23.36	2	23.43	23.50	10	14,488	0.07%
2020/03/02	18	23.24	2.6	23.29	23.20	15.4	14,264	0.11%
2020/02/27	66	23.65	1	23.80	23.70	65	14,559	0.45%
2020/02/26	2	23.75	3	23.83	23.90	-1	14,324	-0.01%
2020/02/25	8	23.86	1.9	24.05	24.00	6.1	14,066	0.04%
2020/02/24	61	24.05	0	0.00	24.10	61	13,918	0.44%
2020/02/21	1.9	24.45	3	24.57	24.40	-1.1	13,810	-0.01%
2020/02/20	0.9	24.60	2	24.58	24.50	-1.1	13,714	-0.01%
2020/02/19	0	0.00	1	24.55	24.60	-1	13,555	-0.01%
2020/02/18	1	24.30	1	24.25	24.40	0	13,428	0.00%
2020/02/17	0	0.00	3	24.08	24.20	-3	13,343	-0.02%
2020/02/14	3	24.03	0	0.00	24.10	3	13,343	0.02%
2020/02/13	0	0.00	1	24.10	24.10	-1	13,349	-0.01%
2020/02/12	2	24.05	0	0.00	24.00	2	13,399	0.01%
2020/02/11	0.1	24.10	0.1	24.10	24.10	0	13,312	0.00%
2020/02/07	0	0.00	6	24.02	24.10	-6	13,408	-0.04%
2020/02/06	0	0.00	21	24.05	24.15	-21	13,448	-0.16%
2020/02/05	0	0.00	3	23.80	23.80	-3	13,457	-0.02%
2020/02/04	13	23.48	0	0.00	23.55	13	13,309	0.10%
2020/02/03	7	23.28	8	23.28	23.45	-1	13,336	-0.01%
2020/01/31	0	0.00	2	23.50	23.60	-2	13,143	-0.02%
2020/01/30	24.1	23.62	22	23.61	23.50	2.1	12,848	0.02%
2020/01/20	3	24.48	1.4	24.55	24.55	1.6	11,839	0.01%
2020/01/17	0	0.00	17.2	24.10	24.35	-17.2	11,632	-0.15%
2020/01/16	1	24.00	15	24.00	24.00	-14	11,577	-0.12%
2020/01/15	1	23.95	2.1	24.00	24.00	-1.1	11,652	-0.01%
2020/01/14	2	24.00	3	24.00	24.00	-1	11,648	-0.01%
2020/01/10	4	23.54	8	23.54	23.60	-4	11,338	-0.04%
2020/01/09	3	23.42	0	0.00	23.50	3	11,236	0.03%
2020/01/08	7	23.22	0	0.00	23.25	7	11,153	0.06%
2020/01/02	7	23.67	0	0.00	23.70	7	10,775	0.06%
2019/12/31	9	23.83	10.4	23.80	23.70	-1.4	10,678	-0.01%
2019/12/30	1.1	23.90	2	23.90	23.95	-0.9	10,638	-0.01%
2019/12/26	0	0.00	10	23.75	23.85	-10	10,649	-0.09%
2019/12/25	1	23.80	0	0.00	23.85	1	10,913	0.01%
2019/12/24	4	23.85	4.9	23.81	23.85	-0.9	11,117	-0.01%
2019/12/20	13	23.98	17	24.00	23.90	-4	11,508	-0.03%
2019/12/19	2	23.95	0	0.00	24.00	2	11,463	0.02%
2019/12/18	0	0.00	2	23.80	23.90	-2	11,314	-0.02%
2019/12/17	0	0.00	19.1	23.42	23.60	-19.1	11,273	-0.17%
2019/12/16	0	0.00	11.3	23.20	23.20	-11.3	11,028	-0.10%
2019/12/13	0	0.00	76.8	23.24	23.30	-76.8	11,039	-0.70%
2019/12/12	1	23.10	29	23.09	23.10	-28	10,927	-0.26%
2019/12/11	4	22.95	11	23.00	22.95	-7	10,866	-0.06%
2019/12/10	0	0.00	10	22.95	23.00	-10	10,902	-0.09%
2019/12/09	0	0.00	6	22.95	23.00	-6	11,082	-0.05%
2019/12/06	2	22.88	0	0.00	22.95	2	11,363	0.02%
2019/12/05	2	22.90	1	22.95	22.90	1	11,528	0.01%
2019/12/04	1	22.90	17.2	22.90	23.00	-16.2	11,564	-0.14%
2019/12/03	2	22.98	0	0.00	23.00	2	11,580	0.02%
2019/12/02	1	22.90	15	22.95	22.90	-14	11,616	-0.12%
2019/11/29	6	22.90	0	0.00	22.95	6	11,612	0.05%
2019/11/28	5	22.98	5	22.95	23.00	0	11,593	0.00%
2019/11/27	11	22.98	0	0.00	23.00	11	11,783	0.09%
2019/11/26	3	22.87	4	22.95	23.00	-1	11,788	-0.01%
2019/11/25	1	22.80	1	22.85	22.80	0	10,965	0.00%
2019/11/21	2	22.65	2	22.70	22.65	0	11,226	0.00%
2019/11/18	0	0.00	2	22.70	22.80	-2	11,331	-0.02%
2019/11/15	2	22.65	5	22.65	22.60	-3	11,356	-0.03%
2019/11/14	0	0.00	22	22.60	22.60	-22	11,438	-0.19%
2019/11/12	9	22.81	0	0.00	22.80	9	11,527	0.08%
2019/11/11	2	22.70	4	22.60	22.80	-2	11,606	-0.02%
2019/11/08	1	22.70	1	22.80	22.80	0	11,848	0.00%
2019/11/07	2	22.70	2	22.75	22.75	0	12,405	0.00%
2019/11/06	6	22.68	0	0.00	22.75	6	12,798	0.05%
2019/11/04	0	0.00	3	22.68	22.70	-3	13,020	-0.02%
2019/11/01	0	0.00	1	22.50	22.50	-1	13,185	-0.01%
2019/10/31	1	22.35	1	22.40	22.35	0	13,385	0.00%
2019/10/30	0.6	22.35	0	0.00	22.35	0.6	13,344	0.00%
2019/10/29	0	0.00	1.2	22.27	22.30	-1.2	13,517	-0.01%
2019/10/28	1	22.30	3	22.30	22.30	-2	13,625	-0.01%
2019/10/25	0	0.00	0.1	22.30	22.30	-0.1	13,741	0.00%
2019/10/24	0	0.00	12	22.20	22.20	-12	13,792	-0.09%
2019/10/23	1	22.05	0	0.00	22.00	1	13,820	0.01%
2019/10/22	0	0.00	1.1	22.21	22.25	-1.1	13,707	-0.01%
2019/10/21	1	22.20	0	0.00	22.20	1	13,680	0.01%
2019/10/18	0	0.00	1	22.10	22.05	-1	13,716	-0.01%
2019/10/16	0	0.00	4	22.15	22.10	-4	13,738	-0.03%
2019/10/14	11	22.00	0	22.10	22.05	11	13,958	0.08%
2019/10/09	2	21.93	22	22.00	21.85	-20	13,990	-0.14%
2019/10/08	0	0.00	2	22.08	22.10	-2	13,947	-0.01%
2019/10/04	3	21.90	0	0.00	22.00	3	14,101	0.02%
2019/10/03	1	21.80	0	0.00	21.80	1	14,166	0.01%
2019/10/01	0	0.00	1	22.15	22.05	-1	14,155	-0.01%
2019/09/27	3	21.82	1	21.85	21.80	2	13,955	0.01%
2019/09/26	1	22.00	1	22.15	21.95	0	13,866	0.00%
2019/09/25	3.7	21.99	0	0.00	22.10	3.7	13,860	0.03%
2019/09/24	4	22.09	0	0.00	22.15	4	13,610	0.03%
2019/09/23	4	22.23	3.4	22.31	22.20	0.6	13,511	0.00%
2019/09/20	18	22.25	1	22.30	22.40	17	13,608	0.12%
2019/09/19	4	22.25	0	0.00	22.25	4	13,402	0.03%
2019/09/18	1	22.25	6	22.17	22.25	-5	13,475	-0.04%
2019/09/17	1.8	22.20	6	22.14	22.20	-4.2	13,455	-0.03%
2019/09/12	14	22.09	8	22.05	22.00	6	13,649	0.04%
2019/09/11	0	0.00	2	22.00	22.00	-2	13,909	-0.01%
2019/09/10	1	21.90	1	21.85	22.00	0	13,768	0.00%
2019/09/05	0	0.00	1	21.45	21.50	-1	13,401	-0.01%
2019/09/04	2	21.30	0	0.00	21.45	2	13,652	0.01%
2019/09/03	2.3	21.44	3	21.45	21.35	-0.7	13,704	0.00%
2019/08/30	0	0.00	7	21.42	21.50	-7	14,109	-0.05%
2019/08/28	0	0.00	0	21.30	21.20	0	14,105	0.00%
2019/08/27	1	21.10	7	21.15	21.25	-6	14,236	-0.04%
2019/08/26	4	21.20	0	0.00	21.20	4	14,353	0.03%
2019/08/22	1	21.25	23	21.28	21.35	-22	14,497	-0.15%
2019/08/21	23	21.25	15	21.25	21.15	8	14,802	0.05%
2019/08/19	9	21.38	10.9	21.31	21.35	-1.9	14,771	-0.01%
2019/08/16	3	21.10	20	21.40	21.25	-17	14,775	-0.12%
2019/08/15	0	0.00	1	21.05	21.15	-1	14,743	-0.01%
2019/08/14	12	21.23	2	21.27	21.20	10	14,896	0.07%
2019/08/13	13	21.33	0	0.00	21.15	13	14,958	0.09%
2019/08/12	33	21.49	0	0.00	21.55	33	14,659	0.23%
2019/08/08	20	22.80	0	0.00	22.80	20	14,130	0.14%
2019/08/07	1	22.75	2	22.70	22.70	-1	13,781	-0.01%
2019/08/02	4	22.83	7	22.90	22.95	-3	13,376	-0.02%
2019/08/01	1	23.10	2	23.15	23.10	-1	13,283	-0.01%
2019/07/31	4	23.20	0	0.00	23.40	4	13,181	0.03%
2019/07/30	6.1	23.20	3	23.20	23.25	3.1	12,971	0.02%
2019/07/29	0	0.00	1	23.15	23.10	-1	12,951	-0.01%
2019/07/25	2	23.10	27	23.10	23.15	-25	13,305	-0.19%
2019/07/23	5	23.10	0	0.00	23.10	5	13,579	0.04%
2019/07/22	6	23.08	0	0.00	23.10	6	13,645	0.04%
2019/07/19	8.5	23.00	0	0.00	23.10	8.5	13,669	0.06%
2019/07/18	11	23.05	10	23.05	23.05	1	13,691	0.01%
2019/07/17	1	22.95	7	22.91	23.10	-6	13,705	-0.04%
2019/07/15	0	0.00	2	22.85	22.90	-2	13,661	-0.01%
2019/07/12	3	22.88	1	22.90	22.85	2	13,699	0.01%
2019/07/10	0	0.00	0.1	22.85	22.85	-0.1	13,815	0.00%
2019/07/09	0	0.00	0.9	22.75	22.70	-0.9	13,823	-0.01%
2019/07/08	0	0.00	1	22.75	22.75	-1	13,857	-0.01%
2019/07/03	1	22.65	0.9	22.75	22.75	0.1	14,147	0.00%
2019/07/02	1	22.65	6	22.75	22.80	-5	14,214	-0.04%
2019/07/01	2	22.78	0	0.00	22.75	2	14,227	0.01%
2019/06/28	0	0.00	1	22.75	22.80	-1	14,211	-0.01%
2019/06/27	0	0.00	1	22.75	22.75	-1	14,267	-0.01%
2019/06/25	1	22.70	1	22.70	22.70	0	14,438	0.00%
2019/06/24	0	0.00	0	22.65	22.70	0	14,435	0.00%
2019/06/20	2	22.65	0	0.00	22.70	2	14,356	0.01%
2019/06/19	0	0.00	2	22.55	22.70	-2	14,359	-0.01%
2019/06/18	0	0.00	6	22.30	22.30	-6	14,115	-0.04%
2019/06/13	7	21.99	1	21.90	22.15	6	14,388	0.04%
2019/06/12	3	21.82	5	21.92	21.95	-2	14,568	-0.01%
2019/06/11	3	22.50	5	22.46	22.25	-2	14,295	-0.01%
2019/06/10	2	22.78	1	22.65	22.75	1	14,171	0.01%
2019/06/06	0	0.00	3	22.65	22.70	-3	14,044	-0.02%
2019/06/05	0	0.00	4	22.65	22.50	-4	13,920	-0.03%
2019/06/03	9	22.35	2	22.35	22.35	7	13,739	0.05%
2019/05/31	0	0.00	2	22.50	22.60	-2	13,666	-0.01%
2019/05/30	7	22.36	0	0.00	22.45	7	13,369	0.05%
2019/05/29	1	22.10	0	0.00	22.30	1	13,525	0.01%
2019/05/28	10	22.10	2.1	22.15	22.20	8	13,567	0.06%
2019/05/27	2	22.10	0	0.00	22.15	2	13,278	0.02%
2019/05/24	1	22.00	5	22.00	22.10	-4	13,360	-0.03%
2019/05/23	1	22.00	6.8	21.92	21.90	-5.8	13,387	-0.04%
2019/05/22	2	21.93	0	0.00	21.95	2	13,370	0.01%
2019/05/21	5	22.10	3	22.12	22.20	2	13,414	0.01%
2019/05/20	1	21.85	0	0.00	21.85	1	13,181	0.01%
2019/05/17	7	21.57	0	0.00	21.55	7	13,055	0.05%
2019/05/16	1	21.45	1.3	21.52	21.50	-0.3	13,093	0.00%
2019/05/15	2	21.48	0	0.00	21.50	2	13,179	0.02%
2019/05/14	3	21.38	0	0.00	21.40	3	13,298	0.02%
2019/05/13	2.1	21.65	2	21.60	21.50	0.1	13,300	0.00%
2019/05/10	2	21.60	15	21.65	21.60	-13	13,452	-0.10%
2019/05/08	1	21.75	60	21.83	21.90	-59	13,381	-0.44%
2019/05/07	1	21.90	0	0.00	21.95	1	13,383	0.01%
2019/05/06	1	21.75	7	21.76	21.80	-6	13,447	-0.04%
2019/05/03	0	0.00	4.9	22.00	22.00	-4.9	13,361	-0.04%
2019/05/02	2	22.08	0.2	22.00	22.00	1.8	13,187	0.01%
2019/04/30	7	21.85	6.3	22.02	22.05	0.7	12,997	0.01%
2019/04/29	2	21.78	13	21.81	21.90	-11	12,813	-0.09%
2019/04/26	5	21.52	3	21.53	21.60	2	12,793	0.02%
2019/04/25	1.8	21.60	1	21.60	21.60	0.8	12,795	0.01%
2019/04/23	1	21.40	2	21.35	21.40	-1	13,070	-0.01%
2019/04/22	2	21.38	1	21.55	21.35	1	13,112	0.01%
2019/04/18	2	21.28	2	21.25	21.35	0	13,089	0.00%
2019/04/17	1.1	21.30	2	21.30	21.35	-0.9	13,227	-0.01%
2019/04/15	10	21.33	0	0.00	21.30	10	13,179	0.08%
2019/04/11	3	21.28	0	0.00	21.30	3	13,060	0.02%
2019/04/09	0	0.00	1.8	21.20	21.25	-1.8	13,024	-0.01%
2019/04/08	1	21.20	0.1	21.20	21.15	0.9	12,939	0.01%
2019/04/03	1	21.10	28	21.10	21.20	-27	12,791	-0.21%
2019/03/29	1	21.00	37	21.01	21.10	-36	12,527	-0.29%
2019/03/28	0.1	21.05	38	21.00	21.05	-37.9	12,396	-0.31%
2019/03/25	0.1	21.00	18.1	20.91	20.90	-18	12,408	-0.14%
2019/03/22	3	21.08	1	21.10	21.10	2	12,398	0.02%
2019/03/21	35	21.09	0	0.00	21.10	35	12,367	0.28%
2019/03/20	3	21.00	7	21.10	21.10	-4	12,349	-0.03%
2019/03/19	4	21.03	13	21.05	21.00	-9	12,260	-0.07%
2019/03/18	0	0.00	0.8	21.00	21.00	-0.8	12,225	-0.01%
2019/03/15	10	20.90	33	20.91	20.85	-23	12,204	-0.19%
2019/03/14	2	21.00	6.1	20.99	20.95	-4.1	12,020	-0.03%
2019/03/13	0.2	21.00	0	0.00	21.00	0.2	12,131	0.00%
2019/03/12	0.1	21.00	2	20.95	21.00	-1.9	12,198	-0.02%
2019/03/11	30	20.85	1	20.85	20.80	29	12,255	0.24%
2019/03/06	1	20.85	1	20.85	20.90	0	13,759	0.00%
2019/03/05	2	20.80	5	20.85	20.80	-3	13,811	-0.02%
2019/03/04	8	20.87	11.5	20.88	20.95	-3.5	13,833	-0.03%
2019/02/27	1	20.70	2	20.80	20.80	-1	13,662	-0.01%
2019/02/26	3	20.75	1	20.80	20.80	2	13,556	0.01%
2019/02/25	8.2	20.74	42	20.75	20.80	-33.9	13,491	-0.25%
2019/02/22	0	0.00	4	20.75	20.80	-4	13,473	-0.03%
2019/02/21	1	20.60	0	0.00	20.70	1	13,426	0.01%
2019/02/20	5	20.60	0	0.00	20.60	5	13,380	0.04%
2019/02/19	3	20.60	0	0.00	20.55	3	13,330	0.02%
2019/02/18	1	20.65	4	20.60	20.60	-3	13,292	-0.02%
2019/02/15	3	20.55	5	20.55	20.50	-2	13,282	-0.02%
2019/02/14	51	20.70	2	20.68	20.60	49	13,277	0.37%
2019/02/13	0.3	20.65	1	20.60	20.60	-0.7	13,139	-0.01%
2019/02/12	0	0.00	11	20.64	20.60	-11	12,983	-0.08%
2019/02/11	1	20.40	1	20.50	20.40	0	13,010	0.00%
2019/01/30	1	20.35	4	20.36	20.40	-3	12,914	-0.02%
2019/01/29	0.1	20.35	3	20.35	20.35	-2.9	12,803	-0.02%
2019/01/28	2	20.25	0	0.00	20.30	2	12,742	0.02%
2019/01/25	2	20.23	1.1	20.30	20.25	0.9	12,709	0.01%
2019/01/24	10	20.10	0	0.00	20.20	10	12,642	0.08%
2019/01/21	1	20.20	4	20.23	20.15	-3	12,872	-0.02%
2019/01/17	10	20.00	0	0.00	20.05	10	13,148	0.08%
2019/01/15	3	19.98	0	0.00	20.15	3	13,330	0.02%
2019/01/11	0	0.00	2	20.15	20.20	-2	13,167	-0.02%
2019/01/10	0	0.00	8	20.18	20.20	-8	13,134	-0.06%
2019/01/09	0	0.00	8	20.11	20.20	-8	13,208	-0.06%
2019/01/08	0.1	20.00	2	20.05	19.95	-1.9	13,166	-0.01%
2019/01/07	1	20.00	0	0.00	20.00	1	13,344	0.01%
2019/01/04	0.5	19.90	11	19.80	19.85	-10.5	13,757	-0.08%
2019/01/02	1	19.70	0	0.00	19.80	1	14,784	0.01%
2018/12/28	1	19.85	2	20.00	20.00	-1	14,930	-0.01%
2018/12/27	0	0.00	1	19.85	19.85	-1	15,072	-0.01%
2018/12/25	3	19.65	0	0.00	19.65	3	15,243	0.02%
2018/12/24	1.6	19.76	0	0.00	19.80	1.6	15,418	0.01%
2018/12/21	1.1	19.76	12	19.75	19.75	-10.9	15,610	-0.07%
2018/12/20	0	0.00	10	19.85	19.90	-10	15,670	-0.06%
2018/12/19	3	19.70	0	0.00	19.90	3	15,710	0.02%
2018/12/18	1	19.70	0	0.00	19.80	1	15,626	0.01%
2018/12/17	0	0.00	20.9	19.81	19.85	-20.9	15,797	-0.13%
2018/12/14	3	19.85	0	0.00	19.95	3	15,718	0.02%
2018/12/13	0	0.00	1	19.95	19.90	-1	15,678	-0.01%
2018/12/12	1	19.80	2	19.80	19.75	-1	15,670	-0.01%
2018/12/11	1	19.75	0	0.00	19.75	1	15,534	0.01%
2018/12/10	4.2	19.78	0	0.00	19.75	4.2	15,478	0.03%
2018/12/07	7	19.85	1	19.90	19.85	6	15,470	0.04%
2018/12/06	3	19.87	5.5	19.86	19.90	-2.5	15,479	-0.02%
2018/12/05	2	19.95	0	0.00	19.95	2	15,370	0.01%
2018/12/04	22	20.00	3	20.00	20.00	19	15,341	0.12%
2018/12/03	7	20.05	0	0.00	20.05	7	15,249	0.05%
2018/11/30	11	20.20	8	20.22	19.95	3	14,999	0.02%
2018/11/29	2	20.25	1	20.30	20.20	1	13,787	0.01%
2018/11/28	7	20.15	0.3	20.35	20.25	6.7	13,781	0.05%
2018/11/27	7	20.15	0	0.00	20.35	7	13,689	0.05%
2018/11/26	2	20.30	7	20.40	20.20	-5	13,754	-0.04%
2018/11/23	1	20.30	8	20.30	20.30	-7	13,674	-0.05%
2018/11/21	2	20.25	1	20.40	20.35	1	13,660	0.01%
2018/11/20	0.2	20.45	0	0.00	20.40	0.2	13,651	0.00%
2018/11/19	0	0.00	6	20.45	20.45	-6	13,610	-0.04%
2018/11/16	1	20.35	0	0.00	20.40	1	13,653	0.01%
2018/11/14	0	0.00	4	20.09	20.40	-4	13,744	-0.03%
2018/11/13	4	19.95	7	20.10	20.00	-3	13,770	-0.02%
2018/11/12	1	20.10	6	20.19	20.20	-5	13,651	-0.04%
2018/11/07	2	19.95	0	0.00	20.00	2	13,680	0.01%
2018/11/06	6	19.79	0	0.00	19.85	6	13,744	0.04%
2018/11/05	4	19.54	2	19.60	19.75	2	14,503	0.01%
2018/11/01	4	19.49	1.1	19.55	19.40	3	15,487	0.02%
2018/10/31	6	19.51	0	0.00	19.55	6	15,679	0.04%
2018/10/30	0	0.00	3	19.30	19.40	-3	15,741	-0.02%
2018/10/29	61	19.40	0	0.00	19.40	61	15,706	0.39%
2018/10/26	1.2	19.43	5	19.35	19.50	-3.8	15,824	-0.02%
2018/10/25	5	19.33	8.1	19.35	19.40	-3.1	15,814	-0.02%
2018/10/24	10	19.43	2	19.60	19.50	8	15,712	0.05%
2018/10/23	6.2	19.63	7	19.65	19.60	-0.8	15,663	-0.01%
2018/10/22	1	19.70	4	19.81	19.90	-3	15,776	-0.02%
2018/10/19	6	19.79	13.5	19.77	19.85	-7.5	15,905	-0.05%
2018/10/18	0	0.00	80.3	19.75	19.80	-80.3	15,881	-0.51%
2018/10/17	2	19.85	6	19.95	19.75	-4	15,910	-0.03%
2018/10/16	15	19.82	1.2	19.87	19.80	13.8	15,759	0.09%
2018/10/15	9	19.87	11	19.92	19.80	-2	15,581	-0.01%
2018/10/12	73	19.98	5	20.08	20.10	68	15,337	0.44%
2018/10/11	15	20.07	12	20.18	19.95	3	14,895	0.02%
2018/10/09	1	20.50	0	0.00	20.60	1	13,961	0.01%
2018/10/08	0	0.00	7	20.56	20.50	-7	13,803	-0.05%
2018/10/05	0	0.00	3	20.45	20.40	-3	13,606	-0.02%
2018/10/04	1.4	20.51	0	0.00	20.50	1.4	13,384	0.01%
2018/10/02	33	20.69	1	20.80	20.60	32	13,181	0.24%
2018/10/01	1	20.80	0	0.00	20.85	1	13,018	0.01%
2018/09/28	26	20.80	0	0.00	20.80	26	13,046	0.20%
2018/09/27	0	0.00	7	20.84	20.95	-7	12,889	-0.05%
2018/09/25	0	0.00	5	20.73	20.80	-5	12,703	-0.04%
2018/09/21	9	20.65	23	20.70	20.70	-14	12,669	-0.11%
2018/09/20	0	0.00	5	20.60	20.60	-5	12,513	-0.04%
2018/09/19	1	20.50	0	0.00	20.55	1	12,606	0.01%
2018/09/17	3	20.42	0	0.00	20.40	3	12,752	0.02%
2018/09/14	1	20.45	0	0.00	20.45	1	12,890	0.01%
2018/09/13	0	0.00	2	20.50	20.55	-2	13,007	-0.02%
2018/09/12	0	0.00	1	20.40	20.40	-1	13,026	-0.01%
2018/09/11	3.5	20.37	10	20.40	20.40	-6.5	13,095	-0.05%
2018/09/10	0	0.00	1	20.40	20.35	-1	13,387	-0.01%
2018/09/06	1	20.35	0	0.00	20.50	1	13,713	0.01%
2018/09/04	15	20.40	0	0.00	20.45	15	13,715	0.11%
2018/09/03	1	20.40	0	0.00	20.50	1	13,686	0.01%
2018/08/31	6	20.41	5.3	20.42	20.55	0.7	13,770	0.00%
2018/08/28	0	0.00	1	20.45	20.45	-1	13,931	-0.01%
2018/08/27	10	20.40	0	0.00	20.35	10	13,980	0.07%
2018/08/22	1	20.45	5	20.47	20.50	-4	15,393	-0.03%
2018/08/21	1	20.40	0	0.00	20.45	1	15,264	0.01%
2018/08/20	3	20.30	0.5	20.40	20.35	2.5	15,243	0.02%
2018/08/17	10	20.25	0	0.00	20.25	10	15,218	0.07%
2018/08/16	6	20.14	0	0.00	20.15	6	15,237	0.04%
2018/08/15	3	20.28	24	20.28	20.20	-21	15,188	-0.14%
2018/08/14	2	20.35	0	0.00	20.35	2	15,051	0.01%
2018/08/13	7	20.42	20	20.35	20.40	-13	15,029	-0.09%
2018/08/10	67	20.44	14.2	20.54	20.50	52.8	14,979	0.35%
2018/08/09	16	21.40	20	21.40	21.35	-4	14,262	-0.03%
2018/08/08	6	21.25	2	21.25	21.30	4	13,596	0.03%
2018/08/07	8.1	21.20	2	21.25	21.25	6.1	13,425	0.05%
2018/08/06	2.2	21.11	4	21.13	21.20	-1.8	13,258	-0.01%
2018/08/03	31	20.95	1	21.00	21.05	30	13,145	0.23%
2018/08/02	2	21.00	0	0.00	20.95	2	13,076	0.02%
2018/07/31	0.5	21.00	2	21.00	21.05	-1.5	12,901	-0.01%
2018/07/30	0.4	21.00	0	0.00	21.00	0.4	12,737	0.00%
2018/07/27	1	21.00	12	20.91	21.00	-11	12,644	-0.09%
2018/07/26	0	0.00	1.6	20.90	20.90	-1.6	12,461	-0.01%
2018/07/25	2	20.80	1	20.90	20.80	1	12,412	0.01%
2018/07/24	1.1	20.80	0	0.00	20.85	1.1	12,438	0.01%
2018/07/23	5	20.75	16	20.71	20.75	-11	12,613	-0.09%
2018/07/20	0	0.00	4	20.65	20.70	-4	12,632	-0.03%
2018/07/19	2	20.70	0	0.00	20.60	2	12,655	0.02%
2018/07/18	0	0.00	32	20.65	20.75	-32	12,722	-0.25%
2018/07/12	1	20.40	15	20.40	20.60	-14	12,895	-0.11%
2018/07/11	2	20.50	0.5	20.50	20.40	1.5	12,950	0.01%
2018/07/10	0	0.00	6	20.48	20.50	-6	12,983	-0.05%
2018/07/09	0.2	20.45	11	20.45	20.35	-10.8	13,016	-0.08%
2018/07/06	0	0.00	35	20.20	20.25	-35	13,005	-0.27%
2018/07/05	5	20.30	11	20.34	20.20	-6	12,962	-0.05%
2018/07/04	0	0.00	16	20.30	20.30	-16	13,016	-0.12%
2018/07/03	23.5	20.27	5	20.24	20.20	18.5	13,139	0.14%
2018/07/02	4	20.33	4	20.35	20.30	0	13,109	0.00%
2018/06/29	5	20.40	0	0.00	20.60	5	13,082	0.04%
2018/06/28	8	20.28	3	20.30	20.35	5	12,928	0.04%
2018/06/27	2	20.40	20	20.35	20.35	-18	12,830	-0.14%
2018/06/26	7	20.38	0	0.00	20.35	7	12,851	0.05%
2018/06/25	1	20.45	0	0.00	20.45	1	12,814	0.01%
2018/06/22	0	0.00	5	20.50	20.65	-5	12,807	-0.04%
2018/06/21	3	20.50	0	0.00	20.50	3	12,710	0.02%
2018/06/20	14	20.49	0	0.00	20.50	14	12,782	0.11%
2018/06/19	4	20.48	0	0.00	20.40	4	12,743	0.03%
2018/06/15	9	20.71	0	0.00	20.70	9	12,463	0.07%
2018/06/14	0	0.00	0.2	20.80	20.70	-0.2	12,164	0.00%
2018/06/13	0	0.00	1	20.90	20.90	-1	12,149	-0.01%
2018/06/12	1.5	21.00	2	21.05	20.90	-0.5	12,537	0.00%
2018/06/11	1.2	21.02	0	0.00	21.10	1.2	12,523	0.01%
2018/06/08	1	21.05	0	0.00	21.05	1	12,609	0.01%
2018/06/07	0	0.00	0.5	21.00	21.10	-0.5	12,728	0.00%
2018/06/06	0	0.00	16	20.93	21.00	-16	12,734	-0.13%
2018/06/05	5	20.85	9	20.86	20.90	-4	12,607	-0.03%
2018/06/04	0	20.80	11	20.76	20.85	-11	12,524	-0.09%
2018/06/01	1	20.40	11	20.68	20.75	-10	12,550	-0.08%
2018/05/31	33	20.37	3	20.50	20.35	30	12,429	0.24%
2018/05/30	7	20.65	0.1	20.65	20.55	6.9	11,583	0.06%
2018/05/29	3	20.85	0	0.00	20.95	3	11,488	0.03%
2018/05/28	7	20.80	0	0.00	20.95	7	11,623	0.06%
2018/05/25	0	0.00	3.1	20.80	20.85	-3.1	11,844	-0.03%
2018/05/24	0	0.00	8	20.75	20.75	-8	11,927	-0.07%
2018/05/23	11	20.65	0	0.00	20.60	11	12,047	0.09%
2018/05/22	8	20.75	0.1	20.70	20.70	7.9	12,129	0.07%
2018/05/21	10	20.85	5	20.75	20.80	5	12,281	0.04%
2018/05/18	1.2	20.67	0	0.00	20.80	1.2	12,497	0.01%
2018/05/17	0	0.00	1	20.75	20.65	-1	12,745	-0.01%
2018/05/16	2	20.60	0	0.00	20.65	2	12,786	0.02%
2018/05/15	4.5	20.67	0	0.00	20.55	4.5	13,080	0.03%
2018/05/14	0	0.00	10.2	20.60	20.70	-10.2	13,806	-0.07%
2018/05/11	3	20.45	41	20.50	20.60	-38	13,895	-0.27%
2018/05/10	2	20.30	1	20.35	20.35	1	13,823	0.01%
2018/05/09	4	20.31	0	0.00	20.30	4	13,841	0.03%
2018/05/07	4	20.33	0	0.00	20.30	4	13,992	0.03%
2018/05/04	2	20.30	83.6	20.40	20.30	-81.6	13,988	-0.58%
2018/05/03	2	20.43	0	0.00	20.40	2	13,969	0.01%
2018/04/27	3	20.33	7	20.40	20.45	-4	14,028	-0.03%
2018/04/26	1.2	20.50	7	20.50	20.50	-5.8	13,954	-0.04%
2018/04/24	6	20.40	0	0.00	20.50	6	14,070	0.04%
2018/04/20	5	20.35	7.2	20.30	20.40	-2.2	14,265	-0.02%
2018/04/19	2	20.25	5	20.40	20.40	-3	14,392	-0.02%
2018/04/18	3	20.22	22.5	20.23	20.25	-19.5	14,412	-0.14%
2018/04/17	0	0.00	12	20.24	20.25	-12	14,531	-0.08%
2018/04/16	0	0.00	0.1	20.30	20.25	-0.1	14,616	0.00%
2018/04/13	0.5	20.35	1	20.30	20.30	-0.5	14,736	0.00%
2018/04/12	2	20.30	0	0.00	20.35	2	14,991	0.01%
2018/04/11	2	20.35	2	20.35	20.30	0	15,149	0.00%
2018/04/10	0.2	20.35	0	0.00	20.30	0.2	15,179	0.00%
2018/04/09	10	20.15	0	0.00	20.20	10	15,205	0.07%
2018/04/03	0	0.00	0.2	20.25	20.20	-0.2	15,129	0.00%
2018/04/02	5	20.30	1.9	20.30	20.25	3.1	15,180	0.02%
2018/03/31	37	20.30	0	0.00	20.30	37	15,155	0.24%
2018/03/30	0	0.00	1	20.20	20.25	-1	15,169	-0.01%
2018/03/29	6	20.15	0	0.00	20.25	6	15,097	0.04%
2018/03/28	0	0.00	5	20.18	20.20	-5	14,917	-0.03%
2018/03/27	0.1	20.20	10	20.20	20.20	-10	14,848	-0.07%
2018/03/26	0	0.00	3	20.05	20.05	-3	14,743	-0.02%
2018/03/23	2	20.03	0	0.00	20.05	2	14,680	0.01%
2018/03/22	6	20.10	6	20.10	20.15	0	14,604	0.00%
2018/03/21	10	20.10	8	20.15	20.10	2	14,523	0.01%
2018/03/20	1	20.10	3.6	20.12	20.10	-2.6	14,697	-0.02%
2018/03/19	1	20.05	3	20.15	20.20	-2	14,759	-0.01%
2018/03/16	0	0.00	22	20.11	20.15	-22	14,755	-0.15%
2018/03/15	0.5	20.15	0	0.00	20.05	0.5	14,458	0.00%
2018/03/14	0	0.00	1	20.20	20.15	-1	14,458	-0.01%
2018/03/13	1	20.10	0	0.00	20.15	1	14,528	0.01%
2018/03/12	4	20.00	5	20.05	20.05	-1	14,424	-0.01%
2018/03/09	0.3	20.00	1	20.00	20.00	-0.8	14,647	-0.01%
2018/03/07	0.2	20.00	0	0.00	19.85	0.2	14,827	0.00%
2018/03/06	0	0.00	0.1	20.00	19.95	-0.1	14,871	0.00%
2018/03/05	8.5	19.82	0	0.00	19.80	8.5	15,202	0.06%
2018/03/02	10.6	19.76	0	0.00	19.80	10.6	15,164	0.07%
2018/03/01	1	19.95	0	0.00	19.95	1	15,094	0.01%
2018/02/27	1	20.10	0	0.00	20.00	1	15,014	0.01%
2018/02/26	0	0.00	2	20.05	20.10	-2	14,821	-0.01%
2018/02/23	15	19.93	13.5	19.98	19.90	1.5	14,730	0.01%
2018/02/22	3.2	19.70	13	19.72	19.85	-9.8	14,828	-0.07%
2018/02/21	12.1	19.67	0	0.00	19.75	12.1	14,934	0.08%
2018/02/12	90.2	19.45	0	0.00	19.45	90.2	14,828	0.61%
2018/02/09	4	19.36	18	19.43	19.45	-14	14,731	-0.09%
2018/02/08	10	19.65	1	19.65	19.70	9	14,738	0.06%
2018/02/07	8	19.85	13	19.80	19.65	-5	14,846	-0.03%
2018/02/06	14	19.61	5	19.65	19.50	9	14,673	0.06%
2018/02/05	2	20.03	1	20.10	20.10	1	13,880	0.01%
2018/02/02	0	0.00	0.5	20.10	20.15	-0.5	13,758	0.00%
2018/02/01	5	20.16	3.4	20.15	20.15	1.6	13,744	0.01%
2018/01/31	1	20.00	3	20.00	20.15	-2	13,795	-0.01%
2018/01/30	0	0.00	4	20.05	20.05	-4	13,776	-0.03%
2018/01/29	0	0.00	6	20.10	20.20	-6	13,903	-0.04%
2018/01/26	0	0.00	10	20.05	20.05	-10	14,056	-0.07%
2018/01/25	0	0.00	34	20.04	20.10	-34	14,021	-0.24%
2018/01/24	2	19.97	25	19.91	20.00	-23	14,001	-0.16%
2018/01/23	0	0.00	23	19.95	20.00	-23	14,034	-0.16%
2018/01/22	1	20.00	3	20.00	20.00	-2	14,205	-0.01%
2018/01/19	0.2	20.00	3.2	20.02	20.05	-3	14,874	-0.02%
2018/01/18	3	20.02	1.6	20.03	20.05	1.4	15,315	0.01%
2018/01/17	0	0.00	1	20.05	20.05	-1	15,281	-0.01%
2018/01/16	1	20.00	0	0.00	20.00	1	15,215	0.01%
2018/01/15	2.6	19.92	1	19.95	20.00	1.6	15,109	0.01%
2018/01/12	2	19.80	5	19.87	19.85	-3	15,158	-0.02%
2018/01/11	13	19.82	0.7	19.85	19.85	12.3	15,111	0.08%
2018/01/10	3	19.82	10	19.81	19.85	-7	15,259	-0.05%
2018/01/09	0.7	19.85	0	0.00	19.85	0.7	15,173	0.00%
2018/01/08	7	19.77	14	19.84	19.85	-7	15,307	-0.05%
2018/01/05	3	19.60	3	19.62	19.70	0	15,164	0.00%
2018/01/04	3.8	19.56	0	0.00	19.60	3.8	15,330	0.02%
2018/01/03	4	19.55	0	0.00	19.55	4	15,580	0.03%
2018/01/02	3	19.50	0	0.00	19.55	3	15,625	0.02%