中信金 (2891)-元富-埔里券商分點個股進出

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
34.75
漲跌
▲0.65
漲幅
+1.91%
成交量
94,312張
產業
上市金融類股
2800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－元富-埔里券商分點個股進出

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

元富-埔里券商分點個股進出
元富-埔里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
2024/05/03	0.2	34.25	1	34.60	34.75	-0.8	45,570	0.00%
2024/05/02	12	34.15	0	0.00	34.10	12	44,425	0.03%
2024/04/30	60	34.27	6	34.43	34.10	54	43,849	0.12%
2024/04/29	4	34.08	81.8	34.09	34.25	-77.8	42,804	-0.18%
2024/04/26	20	31.15	20	31.35	31.15	0	40,402	0.00%
2024/04/25	0.3	31.30	3	31.10	31.00	-2.7	40,831	-0.01%
2024/04/24	0	31.90	0.1	31.45	31.45	-0.1	41,070	0.00%
2024/04/23	0	31.60	4.1	31.65	31.55	-4.1	41,790	-0.01%
2024/04/22	0	31.35	15	31.33	31.35	-15	42,071	-0.04%
2024/04/19	13	31.09	0	0.00	31.00	13	41,661	0.03%
2024/04/16	5.8	31.12	1	32.05	30.95	4.8	40,923	0.01%
2024/04/12	0.3	31.75	0	0.00	31.75	0.3	40,770	0.00%
2024/04/11	1	31.70	0	0.00	31.95	1	40,863	0.00%
2024/04/10	5.3	31.90	0	0.00	31.85	5.3	41,139	0.01%
2024/04/09	0	0.00	2	32.10	32.15	-2	41,635	0.00%
2024/04/08	2	32.05	0	0.00	32.05	2	41,979	0.00%
2024/04/03	5.1	31.53	0	0.00	31.45	5.1	41,810	0.01%
2024/04/02	11	31.75	18	31.70	31.80	-7	41,734	-0.02%
2024/04/01	12.3	31.81	0	0.00	31.65	12.3	41,763	0.03%
2024/03/29	0	32.40	10	32.98	33.05	-10	41,294	-0.02%
2024/03/28	20	32.30	21	32.38	32.40	-1	40,295	0.00%
2024/03/27	0	0.00	17	32.24	32.60	-17	39,833	-0.04%
2024/03/26	0	0.00	1	31.90	31.80	-1	39,715	0.00%
2024/03/25	16	31.71	1	31.75	31.70	15	40,159	0.04%
2024/03/22	3.6	31.88	22	32.20	31.90	-18.4	40,539	-0.05%
2024/03/21	3	31.97	24	32.03	31.95	-21	40,415	-0.05%
2024/03/20	24.6	31.37	0	0.00	31.25	24.6	40,546	0.06%
2024/03/19	3	31.52	1	31.60	31.75	2	40,945	0.00%
2024/03/18	10.5	31.43	0	0.00	31.50	10.5	40,987	0.03%
2024/03/15	21.5	31.40	8	31.68	31.75	13.5	41,028	0.03%
2024/03/14	21	31.90	9	31.93	32.00	12	40,281	0.03%
2024/03/13	22	31.85	63	31.42	31.85	-41	40,118	-0.10%
2024/03/12	10	30.20	4	30.30	30.45	6	38,730	0.02%
2024/03/11	2	30.15	8	30.26	30.30	-6	38,819	-0.02%
2024/03/08	0	0.00	5.3	30.12	30.20	-5.3	38,852	-0.01%
2024/03/07	1	29.30	1	29.70	29.80	0	38,308	0.00%
2024/03/06	0	0.00	1	29.45	29.50	-1	38,080	0.00%
2024/03/05	6.3	29.09	0	0.00	29.15	6.3	38,671	0.02%
2024/03/04	0.1	29.20	0	0.00	29.20	0.1	39,027	0.00%
2024/03/01	2	29.13	0	0.00	29.05	2	39,567	0.01%
2024/02/29	0	0.00	1	29.10	29.40	-1	39,774	0.00%
2024/02/27	0.3	29.00	17	28.95	29.00	-16.7	39,506	-0.04%
2024/02/23	3	29.08	3	29.30	28.90	0	39,946	0.00%
2024/02/22	0	0.00	5.1	29.28	29.30	-5.1	40,476	-0.01%
2024/02/21	0.5	28.90	0	0.00	28.95	0.5	40,628	0.00%
2024/02/19	0	28.40	2	28.58	28.70	-2	41,036	0.00%
2024/02/15	0	0.00	8	28.51	28.40	-8	42,544	-0.02%
2024/02/05	2.1	28.20	0	0.00	28.15	2.1	42,264	0.00%
2024/02/02	3	28.23	0	0.00	28.30	3	42,121	0.01%
2024/02/01	0	0.00	1	28.60	28.65	-1	41,868	0.00%
2024/01/30	0.3	28.40	0	0.00	28.40	0.3	41,448	0.00%
2024/01/26	0	0.00	1	28.50	28.50	-1	42,284	0.00%
2024/01/24	1.5	27.90	1	27.90	28.00	0.5	41,763	0.00%
2024/01/22	1	28.05	0	0.00	28.20	1	41,516	0.00%
2024/01/19	1	27.70	11	27.90	27.90	-10	41,418	-0.02%
2024/01/18	1.7	27.52	0	0.00	27.85	1.7	41,266	0.00%
2024/01/17	4	27.56	0	0.00	27.55	4	40,993	0.01%
2024/01/15	1	28.15	0	0.00	28.15	1	39,622	0.00%
2024/01/12	0	0.00	2	28.05	28.05	-2	40,082	0.00%
2024/01/11	0	28.30	1	28.30	28.35	-1	40,188	0.00%
2024/01/09	1.3	28.13	3	28.10	28.10	-1.7	40,259	0.00%
2024/01/05	4	28.06	0	0.00	28.10	4	39,708	0.01%
2024/01/04	0	28.15	0	0.00	28.15	0	39,981	0.00%
2024/01/03	0.4	28.13	0	0.00	28.20	0.4	40,301	0.00%
2024/01/02	0.8	28.20	1	28.35	28.35	-0.2	39,794	0.00%
2023/12/29	0.5	28.20	2	28.20	28.35	-1.5	39,694	0.00%
2023/12/28	0	0.00	9	28.26	28.40	-9	40,119	-0.02%
2023/12/27	1	27.90	38	27.98	28.10	-37	39,994	-0.09%
2023/12/25	0	0.00	6	27.90	27.85	-6	39,749	-0.02%
2023/12/22	0.5	27.75	0	0.00	27.75	0.5	39,841	0.00%
2023/12/21	1	27.65	0	0.00	27.85	1	39,823	0.00%
2023/12/20	5	27.78	0	0.00	27.80	5	39,621	0.01%
2023/12/19	0	0.00	1	28.10	28.25	-1	39,245	0.00%
2023/12/18	3	28.25	0	0.00	28.25	3	39,215	0.01%
2023/12/15	2	28.25	1	28.20	28.15	1	39,079	0.00%
2023/12/14	1	28.25	0	0.00	28.45	1	38,507	0.00%
2023/12/13	0	0.00	2	27.90	27.95	-2	37,644	-0.01%
2023/12/12	0	27.50	53	27.50	27.60	-53	37,938	-0.14%
2023/12/08	0	27.35	7.4	27.26	27.50	-7.4	37,985	-0.02%
2023/12/07	4	26.82	0	0.00	26.85	4	37,292	0.01%
2023/12/06	0.4	27.00	0.4	26.95	27.10	0	37,464	0.00%
2023/12/05	1	26.60	0	0.00	26.75	1	37,353	0.00%
2023/12/04	0.3	26.90	0	0.00	26.90	0.3	37,050	0.00%
2023/12/01	2	27.05	0	0.00	26.95	2	36,998	0.01%
2023/11/30	0	0.00	3	27.17	27.35	-3	36,882	-0.01%
2023/11/29	2.5	26.96	1.4	27.01	26.85	1.1	35,893	0.00%
2023/11/28	2	27.15	4	27.15	27.15	-2	35,403	-0.01%
2023/11/27	10	26.75	0	0.00	26.70	10	35,110	0.03%
2023/11/24	0.7	26.80	13	26.70	26.75	-12.3	34,855	-0.04%
2023/11/23	3	26.78	63	26.72	26.85	-60	34,580	-0.17%
2023/11/22	0	0.00	18	27.03	27.20	-18	34,138	-0.05%
2023/11/21	0	0.00	5	27.09	27.05	-5	33,878	-0.01%
2023/11/20	0	0.00	10	26.73	26.85	-10	33,355	-0.03%
2023/11/17	0	0.00	16	26.84	26.85	-16	33,129	-0.05%
2023/11/16	0.2	26.65	12	26.68	26.85	-11.8	33,127	-0.04%
2023/11/15	3	26.65	30	26.58	26.80	-27	32,938	-0.08%
2023/11/14	0	0.00	6.9	26.03	26.15	-6.9	32,064	-0.02%
2023/11/13	802	25.62	0	0.00	25.60	802	32,148	2.49%	大買/鉅額交易
2023/11/10	3	25.43	1	25.45	25.50	2	32,748	0.01%
2023/11/09	0	25.30	0	0.00	25.35	0	33,119	0.00%
2023/11/08	1	25.10	1	25.20	25.10	0	33,673	0.00%
2023/11/06	3	25.30	0	0.00	25.30	3	33,942	0.01%
2023/11/03	0.4	25.25	8.1	25.00	25.35	-7.7	34,020	-0.02%
2023/11/02	0.3	24.65	1	24.70	24.70	-0.7	33,840	0.00%
2023/11/01	0.2	24.50	0	0.00	24.35	0.2	34,213	0.00%
2023/10/31	1	24.35	7	24.25	24.35	-6	35,314	-0.02%
2023/10/30	2	24.25	2	24.50	24.35	0	36,096	0.00%
2023/10/27	1	24.55	8	24.61	24.60	-7	36,463	-0.02%
2023/10/25	6	24.58	0	0.00	24.65	6	36,740	0.02%
2023/10/24	0.2	24.40	0	0.00	24.45	0.2	36,657	0.00%
2023/10/23	1.3	24.36	0	0.00	24.35	1.3	36,617	0.00%
2023/10/20	5	24.67	0	0.00	24.65	5	36,642	0.01%
2023/10/18	1	24.95	0	0.00	25.15	1	36,784	0.00%
2023/10/17	3	25.15	0	0.00	25.15	3	36,806	0.01%
2023/10/16	0	0.00	3	25.20	25.35	-3	37,220	-0.01%
2023/10/13	5	24.95	13	25.09	25.15	-8	37,555	-0.02%
2023/10/12	29	24.88	1	25.10	25.20	28	38,011	0.07%
2023/10/11	28	24.77	10	24.65	24.90	18	37,994	0.05%
2023/10/06	1	24.25	0	0.00	24.25	1	37,359	0.00%
2023/10/05	7	23.84	0	0.00	24.10	7	37,413	0.02%
2023/10/04	10.2	23.80	2	23.75	23.70	8.2	37,241	0.02%
2023/10/03	2.2	24.27	2	24.25	24.20	0.2	36,707	0.00%
2023/10/02	2	24.53	0	0.00	24.50	2	36,681	0.01%
2023/09/28	1	24.45	0	0.00	24.50	1	37,388	0.00%
2023/09/27	1.4	24.40	0	0.00	24.40	1.4	37,331	0.00%
2023/09/26	3.6	24.40	0	0.00	24.55	3.6	37,243	0.01%
2023/09/25	5.4	24.39	0	0.00	24.60	5.4	37,073	0.01%
2023/09/22	1.2	24.27	0	0.00	24.25	1.2	37,010	0.00%
2023/09/21	5.6	24.33	0	0.00	24.35	5.6	36,646	0.02%
2023/09/20	3	24.88	2	25.00	24.85	1	36,037	0.00%
2023/09/19	7	25.02	0	0.00	24.95	7	35,721	0.02%
2023/09/18	2	24.65	0	0.00	24.95	2	35,670	0.01%
2023/09/15	133.5	24.71	0	0.00	24.85	133.5	35,673	0.37%	大買/鉅額交易
2023/09/14	34	24.86	5	24.85	25.00	29	34,978	0.08%
2023/09/13	8	24.36	1	24.60	24.70	7	34,861	0.02%
2023/09/12	10	24.30	4	24.24	24.35	6	35,158	0.02%
2023/09/11	0	0.00	1	24.35	24.25	-1	35,157	0.00%
2023/09/08	0	0.00	2	24.03	24.05	-2	35,079	-0.01%
2023/09/07	1	23.55	0	0.00	23.60	1	35,101	0.00%
2023/09/06	4.8	23.76	0	0.00	23.65	4.8	35,328	0.01%
2023/09/05	4.7	23.98	3	24.00	24.00	1.7	35,773	0.00%
2023/09/01	2.2	23.79	0	0.00	23.80	2.2	36,246	0.01%
2023/08/31	1	23.85	0	0.00	23.85	1	36,367	0.00%
2023/08/30	10.2	23.93	0	0.00	23.90	10.2	36,238	0.03%
2023/08/29	0.2	23.80	0	0.00	24.00	0.2	36,282	0.00%
2023/08/25	7.3	23.55	1	23.80	23.50	6.3	37,283	0.02%
2023/08/24	0.2	23.85	0	0.00	23.85	0.2	37,333	0.00%
2023/08/22	1.2	23.48	0	0.00	23.55	1.2	37,194	0.00%
2023/08/21	1	23.90	2.8	23.87	23.85	-1.8	36,888	0.00%
2023/08/18	4	23.50	4	23.40	23.35	0	36,736	0.00%
2023/08/17	8.2	22.91	0	0.00	23.25	8.2	36,714	0.02%
2023/08/16	6	23.26	3	23.27	23.40	3	36,242	0.01%
2023/08/15	6	23.97	14	24.09	23.90	-8	35,831	-0.02%
2023/08/14	6	24.22	0	0.00	24.30	6	35,662	0.02%
2023/08/11	1	24.85	1	25.15	24.90	0	35,686	0.00%
2023/08/10	1	24.70	10	24.70	24.90	-9	35,825	-0.03%
2023/08/09	3	24.75	0	0.00	24.80	3	35,631	0.01%
2023/08/07	4.3	24.72	10	24.60	24.60	-5.7	34,790	-0.02%
2023/08/04	20.4	24.79	0	0.00	24.60	20.4	34,284	0.06%
2023/08/02	11	26.18	10.5	26.06	26.15	0.5	33,138	0.00%
2023/07/28	1.6	26.29	0	0.00	26.35	1.6	31,380	0.01%
2023/07/27	0	0.00	2	26.60	26.60	-2	31,388	-0.01%
2023/07/26	0	0.00	2	26.45	26.50	-2	31,543	-0.01%
2023/07/24	1.3	26.02	0	0.00	26.10	1.3	31,318	0.00%
2023/07/21	2	26.45	1	26.00	26.45	1	30,989	0.00%
2023/07/20	1	26.15	6	25.96	26.20	-5	30,342	-0.02%
2023/07/19	0.3	26.00	0	0.00	26.05	0.3	29,714	0.00%
2023/07/18	0	0.00	18	26.21	26.25	-18	29,118	-0.06%
2023/07/17	0	0.00	1	26.05	26.15	-1	28,487	0.00%
2023/07/14	0	0.00	5	25.24	25.40	-5	27,827	-0.02%
2023/07/13	0.3	25.00	0	0.00	24.90	0.3	27,228	0.00%
2023/07/11	1	24.80	1	24.95	24.95	0	27,101	0.00%
2023/07/07	1	24.15	0	0.00	24.60	1	27,058	0.00%
2023/07/06	6.3	24.39	0	0.00	24.50	6.3	27,061	0.02%
2023/07/05	0	24.90	0	0.00	24.95	0	26,339	0.00%
2023/07/03	0.7	25.05	0	0.00	25.10	0.7	26,297	0.00%
2023/06/30	1	25.00	20	24.80	24.85	-19	26,497	-0.07%
2023/06/29	1.3	24.81	2	24.95	24.90	-0.7	26,452	0.00%
2023/06/28	1	24.70	0.1	24.95	25.00	0.9	26,495	0.00%
2023/06/19	30	24.98	9.5	24.97	25.05	20.5	26,356	0.08%
2023/06/15	3.3	24.64	13	24.67	24.70	-9.7	26,373	-0.04%
2023/06/12	3.3	24.77	2	25.05	24.80	1.3	28,709	0.00%
2023/06/09	3	25.25	6.5	25.03	25.20	-3.5	29,323	-0.01%
2023/06/07	0	0.00	16.8	24.51	24.60	-16.8	29,102	-0.06%
2023/06/06	10	24.50	0	0.00	24.45	10	29,120	0.03%
2023/06/05	20.4	24.55	11	24.59	24.45	9.4	29,340	0.03%
2023/06/02	1.3	24.26	0	0.00	24.30	1.3	29,560	0.00%
2023/06/01	0	0.00	1	24.45	24.30	-1	29,602	0.00%
2023/05/31	1	24.25	0	0.00	24.30	1	29,580	0.00%
2023/05/30	0	0.00	3	24.57	24.50	-3	28,817	-0.01%
2023/05/26	0	0.00	3	23.90	24.10	-3	29,081	-0.01%
2023/05/25	0.3	24.15	0	0.00	24.10	0.3	28,947	0.00%
2023/05/24	1.3	24.39	53	24.49	24.50	-51.7	28,934	-0.18%
2023/05/23	1.1	24.49	10	24.60	24.60	-8.9	28,789	-0.03%
2023/05/22	0	0.00	1	24.55	24.55	-1	28,536	0.00%
2023/05/19	30	24.30	2	24.30	24.40	28	28,329	0.10%
2023/05/18	10.1	24.00	0	0.00	24.10	10.1	28,064	0.04%
2023/05/17	10	23.80	7	23.92	23.80	3	28,059	0.01%
2023/05/16	0	0.00	12	23.47	23.55	-12	27,711	-0.04%
2023/05/15	10	23.30	3	23.15	23.35	7	27,531	0.03%
2023/05/12	5	23.12	6	23.25	23.10	-1	27,525	0.00%
2023/05/11	0	23.30	0	0.00	23.30	0	27,439	0.00%
2023/05/10	1.7	23.24	4	23.24	23.30	-2.3	27,382	-0.01%
2023/05/09	2	23.30	0	0.00	23.30	2	27,491	0.01%
2023/05/08	2	23.15	1	23.25	23.35	1	27,613	0.00%
2023/05/03	0.4	22.95	4	22.93	22.95	-3.6	28,317	-0.01%
2023/05/02	1.3	22.79	18	22.87	22.90	-16.7	28,638	-0.06%
2023/04/28	1.1	22.36	6	22.54	22.60	-4.9	29,309	-0.02%
2023/04/27	2.1	22.35	0	0.00	22.40	2.1	29,437	0.01%
2023/04/25	0.1	22.45	5	22.49	22.35	-4.9	29,622	-0.02%
2023/04/21	0	0.00	1	22.25	22.30	-1	29,753	0.00%
2023/04/18	0	0.00	1	22.45	22.40	-1	30,543	0.00%
2023/04/17	10.3	22.40	0	0.00	22.50	10.3	31,004	0.03%
2023/04/14	33	22.30	0	0.00	22.50	33	30,952	0.11%
2023/04/13	0	0.00	2	22.25	22.30	-2	30,912	-0.01%
2023/04/12	0	0.00	6	21.94	22.00	-6	30,712	-0.02%
2023/04/11	0.8	21.77	0	0.00	21.85	0.8	30,671	0.00%
2023/04/10	0.7	21.85	3	21.80	21.80	-2.3	30,480	-0.01%
2023/04/06	3	21.73	0	0.00	21.70	3	30,326	0.01%
2023/03/30	10	21.75	0	0.00	21.65	10	30,650	0.03%
2023/03/27	0	0.00	1	21.50	21.45	-1	32,846	0.00%
2023/03/24	5	21.40	0	0.00	21.40	5	34,098	0.01%
2023/03/23	0.2	21.50	1	21.55	21.55	-0.8	34,348	0.00%
2023/03/22	1	21.35	0	0.00	21.35	1	34,662	0.00%
2023/03/21	13	21.00	0	0.00	21.05	13	34,799	0.04%
2023/03/20	3	20.90	0	0.00	21.00	3	34,685	0.01%
2023/03/17	15.6	20.97	0	0.00	20.85	15.6	34,460	0.05%
2023/03/16	15.3	21.02	0	0.00	20.90	15.3	33,537	0.05%
2023/03/15	2.4	21.65	1	21.65	21.55	1.4	33,106	0.00%
2023/03/14	20	21.80	0	0.00	21.70	20	33,006	0.06%
2023/03/13	5	22.19	2	22.20	22.20	3	32,321	0.01%
2023/03/10	16.4	22.28	0	0.00	22.25	16.4	32,225	0.05%
2023/03/09	7	22.56	50	22.70	22.50	-43	32,297	-0.13%
2023/03/08	52	22.60	0	0.00	22.75	52	33,172	0.16%
2023/03/07	2	22.60	0	0.00	22.65	2	33,327	0.01%
2023/03/06	25	22.55	0	0.00	22.55	25	33,101	0.08%
2023/03/03	1	22.50	0	0.00	22.40	1	33,055	0.00%
2023/03/02	1	22.55	0	0.00	22.55	1	33,368	0.00%
2023/02/23	1	22.85	1	22.85	22.85	0	34,022	0.00%
2023/02/20	0	0.00	1	22.85	22.95	-1	34,675	0.00%
2023/02/17	3	22.77	0	0.00	22.75	3	35,011	0.01%
2023/02/16	0	0.00	2	22.70	22.70	-2	35,347	-0.01%
2023/02/15	4	22.66	0	0.00	22.55	4	35,906	0.01%
2023/02/14	1	23.00	23	22.87	22.90	-22	35,542	-0.06%
2023/02/13	0	22.80	0	0.00	22.75	0	35,761	0.00%
2023/02/10	0.7	22.50	2	22.40	22.45	-1.3	35,821	0.00%
2023/02/09	20	22.38	0	0.00	22.30	20	35,978	0.06%
2023/02/08	2	22.40	0	0.00	22.40	2	35,999	0.01%
2023/02/07	1	22.30	0	0.00	22.30	1	36,182	0.00%
2023/02/06	0.1	22.40	0	0.00	22.35	0.1	36,204	0.00%
2023/02/03	3	22.42	0	0.00	22.40	3	36,347	0.01%
2023/02/02	5.2	22.54	34	22.51	22.50	-28.8	36,284	-0.08%
2023/02/01	12.3	22.67	0	0.00	22.75	12.3	35,941	0.03%
2023/01/31	0.1	23.10	0	0.00	22.85	0.1	35,988	0.00%
2023/01/30	0.2	23.20	0	0.00	23.20	0.2	35,795	0.00%
2023/01/17	0	0.00	5	23.20	23.20	-5	35,026	-0.01%
2023/01/16	0	0.00	8	22.91	23.05	-8	35,085	-0.02%
2023/01/13	1	23.00	10	22.90	22.80	-9	35,071	-0.03%
2023/01/12	5	22.95	0	0.00	22.90	5	35,746	0.01%
2023/01/11	9	23.16	0	0.00	23.10	9	36,145	0.02%
2023/01/10	0.6	23.15	0	0.00	23.15	0.6	36,281	0.00%
2023/01/09	0	0.00	12	23.08	23.15	-12	36,241	-0.03%
2023/01/06	10	22.65	0	0.00	22.60	10	36,142	0.03%
2023/01/05	1	22.50	1	22.55	22.60	0	36,911	0.00%
2023/01/04	10	22.25	0	0.00	22.35	10	36,655	0.03%
2023/01/03	10	22.15	0	0.00	22.15	10	37,051	0.03%
2022/12/30	0	0.00	1	22.20	22.10	-1	37,123	0.00%
2022/12/29	3	21.95	0	0.00	21.90	3	37,390	0.01%
2022/12/27	0	0.00	12	22.25	22.25	-12	38,289	-0.03%
2022/12/23	2	21.83	0.5	21.95	21.90	1.5	40,064	0.00%
2022/12/22	1	21.85	0	0.00	22.15	1	40,898	0.00%
2022/12/21	6	21.84	0	0.00	21.70	6	41,362	0.01%
2022/12/20	2	21.85	0	0.00	21.90	2	41,361	0.00%
2022/12/19	3	22.15	0	0.00	22.05	3	40,751	0.01%
2022/12/16	2	22.43	0	0.00	22.25	2	40,189	0.00%
2022/12/15	1	22.65	0	0.00	22.75	1	39,518	0.00%
2022/12/14	0	0.00	6	22.93	22.90	-6	39,290	-0.02%
2022/12/13	1.7	22.98	2	22.85	22.70	-0.3	38,999	0.00%
2022/12/09	1	22.60	0	0.00	22.70	1	39,501	0.00%
2022/12/08	0	0.00	1	22.75	22.80	-1	39,500	0.00%
2022/12/07	12.1	23.13	0	0.00	23.05	12.1	39,805	0.03%
2022/12/06	2	22.65	0	0.00	22.40	2	39,379	0.01%
2022/12/02	1	22.65	0	0.00	22.50	1	39,140	0.00%
2022/12/01	0	0.00	2	22.60	22.60	-2	39,480	-0.01%
2022/11/30	3	22.95	15	23.10	23.00	-12	39,128	-0.03%
2022/11/28	0.8	22.35	0	0.00	22.20	0.8	37,723	0.00%
2022/11/25	2	22.30	16	22.42	22.40	-14	37,853	-0.04%
2022/11/24	0.3	22.45	40	22.39	22.45	-39.7	38,158	-0.10%
2022/11/23	30	22.65	20	22.48	22.55	10	38,123	0.03%
2022/11/21	0.1	21.30	0	0.00	21.40	0.1	37,520	0.00%
2022/11/17	1	21.60	0	0.00	21.65	1	37,576	0.00%
2022/11/16	2	22.00	0	0.00	21.80	2	37,739	0.01%
2022/11/14	0	0.00	1	21.85	21.70	-1	37,461	0.00%
2022/11/11	0	21.85	7	21.68	21.85	-7	37,305	-0.02%
2022/11/10	1.7	21.14	0	0.00	21.15	1.7	37,003	0.00%
2022/11/09	24	21.14	46	21.15	21.20	-22	37,240	-0.06%
2022/11/08	0	0.00	32	21.42	21.55	-32	36,802	-0.09%
2022/11/07	3.1	21.40	27	21.29	21.45	-23.9	36,762	-0.06%
2022/11/04	10	20.65	0	0.00	20.90	10	36,886	0.03%
2022/11/03	0.3	20.70	0	0.00	20.55	0.3	37,187	0.00%
2022/11/02	30.3	20.90	1	20.85	20.85	29.3	37,302	0.08%
2022/11/01	1	20.95	15.2	20.95	21.10	-14.2	37,236	-0.04%
2022/10/31	3.2	20.51	10	20.65	20.40	-6.8	37,321	-0.02%
2022/10/28	1	20.60	6	20.64	20.55	-5	37,268	-0.01%
2022/10/27	11	20.60	7	20.65	20.55	4	37,391	0.01%
2022/10/26	17	20.40	5	20.35	20.35	12	37,477	0.03%
2022/10/25	5	20.05	0	0.00	20.00	5	37,284	0.01%
2022/10/24	0	0.00	8	19.98	19.90	-8	37,507	-0.02%
2022/10/21	1	19.90	2	19.95	20.00	-1	37,362	0.00%
2022/10/20	11.5	19.55	2	19.60	19.70	9.5	37,386	0.03%
2022/10/18	11	19.96	2	20.00	20.10	9	36,666	0.02%
2022/10/17	11	19.80	2	19.90	19.80	9	36,799	0.02%
2022/10/13	17.3	19.98	0	0.00	19.65	17.3	37,479	0.05%
2022/10/12	16	20.18	1	20.25	20.25	15	37,051	0.04%
2022/10/11	1	20.10	0	0.00	20.10	1	37,553	0.00%
2022/10/07	2.1	20.50	0	0.00	20.45	2.1	37,778	0.01%
2022/10/06	5	20.75	2	20.60	20.60	3	38,698	0.01%
2022/10/05	0	0.00	6	20.53	20.50	-6	39,600	-0.02%
2022/10/04	4	20.25	8	20.25	20.15	-4	39,489	-0.01%
2022/10/03	8	19.70	11	19.71	19.70	-3	39,279	-0.01%
2022/09/30	21.2	19.88	0	0.00	19.85	21.2	39,035	0.05%
2022/09/29	18	20.09	0	0.00	20.05	18	38,420	0.05%
2022/09/28	41.1	20.31	47	20.24	20.10	-5.9	38,398	-0.02%
2022/09/27	11.5	20.82	0	0.00	20.75	11.5	37,734	0.03%
2022/09/26	12.2	21.31	13	21.32	21.25	-0.8	37,481	0.00%
2022/09/23	6	21.73	6	21.71	21.65	0	38,139	0.00%
2022/09/22	4.1	21.56	0	0.00	21.60	4.1	38,352	0.01%
2022/09/21	6	22.05	0	0.00	22.05	6	38,110	0.02%
2022/09/20	15.1	22.20	0	0.00	22.20	15.1	38,087	0.04%
2022/09/19	3	22.13	4	22.36	22.15	-1	38,054	0.00%
2022/09/14	16	22.46	2	22.35	22.30	14	37,527	0.04%
2022/09/13	0.5	22.85	0	0.00	22.75	0.5	37,514	0.00%
2022/09/12	20	23.10	0	0.00	22.90	20	37,684	0.05%
2022/09/07	6	22.89	4	22.90	22.80	2	38,832	0.01%
2022/09/05	0	0.00	3	23.10	23.25	-3	39,338	-0.01%
2022/09/02	12	22.91	0	0.00	22.90	12	39,793	0.03%
2022/09/01	47	23.04	0	0.00	23.05	47	40,102	0.12%
2022/08/30	3.5	23.41	0	0.00	23.25	3.5	40,094	0.01%
2022/08/29	1	23.40	0	0.00	23.50	1	39,792	0.00%
2022/08/26	1	23.70	1	24.00	23.85	0	39,689	0.00%
2022/08/24	9	23.73	0	0.00	23.45	9	39,974	0.02%
2022/08/19	1	24.25	12	24.26	24.60	-11	44,991	-0.02%
2022/08/18	1	24.50	0	0.00	24.45	1	45,094	0.00%
2022/08/17	10	24.75	0	0.00	24.90	10	45,265	0.02%
2022/08/16	1	24.55	24	24.44	24.55	-23	45,351	-0.05%
2022/08/11	3	23.97	0	0.00	24.05	3	46,417	0.01%
2022/08/10	0.5	23.65	2	23.63	23.55	-1.5	46,625	0.00%
2022/08/09	2	23.40	1	23.40	23.30	1	46,849	0.00%
2022/08/08	1	23.15	0	0.00	23.10	1	47,093	0.00%
2022/08/04	15	22.20	0	0.00	22.25	15	48,357	0.03%
2022/08/03	2	22.30	5	22.35	22.30	-3	48,627	-0.01%
2022/08/02	0.5	22.60	0	0.00	22.45	0.5	49,045	0.00%
2022/07/29	1.2	22.98	0	0.00	22.95	1.2	49,904	0.00%
2022/07/27	0.4	22.90	1	23.00	22.95	-0.6	50,004	0.00%
2022/07/25	0	0.00	5	22.80	22.70	-5	50,025	-0.01%
2022/07/20	5.1	22.60	20.4	22.47	22.25	-15.3	50,794	-0.03%
2022/07/19	1	22.20	7	22.15	22.20	-6	50,687	-0.01%
2022/07/18	2	22.20	0	0.00	22.30	2	51,013	0.00%
2022/07/15	11	21.88	0	0.00	21.80	11	50,644	0.02%
2022/07/14	6	22.25	0	0.00	22.25	6	50,425	0.01%
2022/07/13	0	0.00	1	23.60	23.45	-1	49,828	0.00%
2022/07/12	7.6	23.03	0	0.00	22.95	7.6	49,189	0.02%
2022/07/11	4.1	23.80	4.3	23.80	23.65	-0.2	49,079	0.00%
2022/07/08	0.2	23.95	0	0.00	23.85	0.2	49,584	0.00%
2022/07/07	0	0.00	1	23.40	23.70	-1	49,762	0.00%
2022/07/06	3	23.70	0	0.00	23.50	3	50,021	0.01%
2022/07/01	22	24.35	3	24.70	24.60	19	51,056	0.04%
2022/06/30	6	25.46	0	0.00	25.10	6	51,643	0.01%
2022/06/29	2	25.73	0.2	25.80	25.80	1.9	51,917	0.00%
2022/06/28	1	25.95	0	0.00	25.80	1	52,170	0.00%
2022/06/27	1	26.15	0	0.00	26.20	1	52,607	0.00%
2022/06/23	5	25.75	1	26.35	26.05	4	52,483	0.01%
2022/06/22	0	26.05	0	0.00	26.05	0	52,405	0.00%
2022/06/21	0.2	26.45	2	26.40	26.45	-1.9	52,380	0.00%
2022/06/20	2.4	25.53	0.2	25.60	25.50	2.2	52,656	0.00%
2022/06/17	1	26.00	0.6	26.10	26.00	0.4	52,494	0.00%
2022/06/16	10.3	26.94	13	26.72	26.60	-2.7	52,312	-0.01%
2022/06/14	0	0.00	2	25.90	26.00	-2	53,021	0.00%
2022/06/13	3	25.37	0	0.00	25.55	3	52,770	0.01%
2022/06/10	2	25.60	0	0.00	26.00	2	52,499	0.00%
2022/06/09	12.2	25.99	0	0.00	25.85	12.2	52,248	0.02%
2022/06/07	1.2	26.73	0	0.00	26.55	1.2	51,853	0.00%
2022/06/06	0	0.00	18	26.80	26.85	-18	52,387	-0.03%
2022/06/02	0.4	26.60	0	0.00	26.60	0.4	53,198	0.00%
2022/06/01	8.4	26.75	0	0.00	26.55	8.4	54,359	0.02%
2022/05/31	0	0.00	1	27.15	27.15	-1	54,651	0.00%
2022/05/30	0	0.00	2	27.00	27.10	-2	51,544	0.00%
2022/05/27	0	0.00	6	26.14	26.60	-6	50,778	-0.01%
2022/05/26	19	25.35	0	0.00	25.30	19	50,891	0.04%
2022/05/25	1	25.30	0	0.00	25.35	1	51,632	0.00%
2022/05/24	0	0.00	5	25.71	25.55	-5	52,700	-0.01%
2022/05/23	4.3	25.46	2	25.50	25.45	2.3	52,523	0.00%
2022/05/20	2.1	25.41	0	0.00	25.45	2.1	52,738	0.00%
2022/05/19	11.1	25.26	0	0.00	25.30	11.1	52,434	0.02%
2022/05/18	5	25.65	2	25.95	26.10	3	51,969	0.01%
2022/05/17	3.1	25.52	0	0.00	25.50	3.1	52,002	0.01%
2022/05/16	1	25.50	11	25.73	25.70	-10	52,112	-0.02%
2022/05/13	6.1	25.69	12	26.10	25.80	-5.9	51,999	-0.01%
2022/05/12	4.1	26.12	3	26.05	26.05	1.1	51,405	0.00%
2022/05/11	1.3	26.97	0	0.00	27.10	1.3	51,084	0.00%
2022/05/10	4	27.60	14	27.34	27.55	-10	51,342	-0.02%
2022/05/09	5.4	27.42	5	27.28	27.30	0.4	51,224	0.00%
2022/05/06	10	27.64	9	27.57	28.00	1	51,525	0.00%
2022/05/05	0	0.00	1	28.20	28.05	-1	52,080	0.00%
2022/04/28	5	28.65	6	28.53	29.00	-1	52,771	0.00%
2022/04/27	2.1	29.07	0.2	29.10	28.90	1.9	52,740	0.00%
2022/04/26	0.2	29.40	0	0.00	29.70	0.2	52,882	0.00%
2022/04/25	1	28.95	8	29.07	29.10	-7	52,663	-0.01%
2022/04/22	5	29.19	0	0.00	29.45	5	52,476	0.01%
2022/04/21	2	28.70	0	0.00	28.75	2	52,787	0.00%
2022/04/20	10.1	29.00	1	28.90	29.20	9.1	54,276	0.02%
2022/04/19	1.1	29.13	8.1	29.05	28.95	-7	54,643	-0.01%
2022/04/18	7	28.68	1	28.70	28.75	6	55,421	0.01%
2022/04/15	5	29.45	5	29.04	29.35	0	55,161	0.00%
2022/04/14	13.2	29.78	2	29.80	29.45	11.2	55,199	0.02%
2022/04/13	6	30.38	10.2	30.40	30.35	-4.2	54,960	-0.01%
2022/04/12	0.4	30.60	20	30.50	30.70	-19.6	54,588	-0.04%
2022/04/11	10.1	30.65	4	30.59	30.45	6.1	54,014	0.01%
2022/04/08	1	30.40	4.6	30.44	30.50	-3.6	53,483	-0.01%
2022/04/07	4.8	30.37	25	30.72	30.35	-20.2	52,910	-0.04%
2022/04/06	10	30.10	11.7	30.09	30.15	-1.7	51,305	0.00%
2022/04/01	4.5	29.70	1	29.75	29.85	3.5	49,861	0.01%
2022/03/31	1	29.40	1	29.40	29.40	0	49,092	0.00%
2022/03/30	0	0.00	12	29.01	29.00	-12	48,418	-0.02%
2022/03/28	1	28.45	3	28.72	29.00	-2	48,207	0.00%
2022/03/24	1	29.15	2	29.00	29.15	-1	48,056	0.00%
2022/03/23	7	28.98	16.2	28.93	29.20	-9.2	48,030	-0.02%
2022/03/21	1.1	28.35	15	28.32	28.30	-13.9	47,093	-0.03%
2022/03/18	1	28.60	7	28.40	28.15	-6	46,789	-0.01%
2022/03/17	0	0.00	4	27.63	27.60	-4	45,712	-0.01%
2022/03/16	0	0.00	1	26.90	26.95	-1	45,111	0.00%
2022/03/15	1	26.60	0	0.00	26.60	1	44,878	0.00%
2022/03/14	0	0.00	2	26.80	26.80	-2	45,252	0.00%
2022/03/11	1	26.70	0	0.00	26.50	1	45,719	0.00%
2022/03/10	0	0.00	1.3	26.79	26.80	-1.3	45,980	0.00%
2022/03/09	0	0.00	5	26.15	25.75	-5	46,095	-0.01%
2022/03/08	8	25.79	2	25.68	25.60	6	45,964	0.01%
2022/03/07	7	26.20	4.3	26.08	26.25	2.7	45,170	0.01%
2022/03/04	5	27.34	7	27.44	27.35	-2	44,605	0.00%
2022/03/03	1	27.95	6	27.98	27.95	-5	44,184	-0.01%
2022/03/02	1	27.80	0	0.00	27.95	1	44,067	0.00%
2022/03/01	2.2	27.61	3	27.68	27.75	-0.8	44,046	0.00%
2022/02/25	4	26.85	4	26.74	27.15	0	43,248	0.00%
2022/02/24	20	27.09	0	0.00	26.90	20	42,362	0.05%
2022/02/23	0	0.00	30	27.60	27.80	-30	40,992	-0.07%
2022/02/22	5	27.85	0	0.00	27.85	5	41,082	0.01%
2022/02/17	10	28.50	0	0.00	28.45	10	41,111	0.02%
2022/02/16	1	28.35	0	0.00	28.20	1	40,784	0.00%
2022/02/15	1	28.35	0	0.00	28.15	1	40,242	0.00%
2022/02/14	2	28.38	1	28.55	28.65	1	39,948	0.00%
2022/02/11	1	28.60	0	0.00	28.85	1	39,558	0.00%
2022/02/10	1	28.90	2	28.60	28.85	-1	39,375	0.00%
2022/02/09	11	29.07	1.1	28.79	28.90	9.9	38,799	0.03%
2022/02/08	4	28.59	2	28.70	28.70	2	38,318	0.01%
2022/02/07	15.2	28.07	4	28.26	28.50	11.2	37,643	0.03%
2022/01/26	1.1	27.55	6	27.58	27.60	-5	36,413	-0.01%
2022/01/24	1	27.50	10	27.20	27.50	-9	35,877	-0.03%
2022/01/21	3	27.23	3	27.19	27.40	0	35,482	0.00%
2022/01/20	0.2	27.62	0	0.00	27.70	0.2	34,989	0.00%
2022/01/19	0	0.00	1	28.10	27.80	-1	34,687	0.00%
2022/01/18	1	27.90	0	0.00	27.90	1	34,083	0.00%
2022/01/14	4.1	27.89	0	0.00	27.90	4.1	33,758	0.01%
2022/01/13	2	28.38	13	28.30	28.45	-11	33,519	-0.03%
2022/01/12	2	27.30	8	27.31	27.40	-6	32,036	-0.02%
2022/01/11	2	26.55	4	27.23	27.40	-2	31,414	-0.01%
2022/01/10	1	26.25	0	0.00	26.40	1	30,637	0.00%
2022/01/07	0	0.00	4	26.35	26.30	-4	30,625	-0.01%
2022/01/06	1	25.95	3	26.05	26.20	-2	30,273	-0.01%
2022/01/05	0	26.00	0.8	26.00	26.05	-0.8	29,814	0.00%
2022/01/04	6.3	25.77	0	0.00	25.95	6.3	29,971	0.02%
2022/01/03	1	25.90	2	25.70	25.75	-1	29,966	0.00%
2021/12/30	1	26.00	0	0.00	25.95	1	30,503	0.00%
2021/12/29	0	0.00	3	26.05	26.10	-3	30,879	-0.01%
2021/12/28	0	0.00	10	25.80	25.95	-10	31,034	-0.03%
2021/12/23	2.1	25.90	0	0.00	25.90	2.1	31,987	0.01%
2021/12/22	1.1	25.80	26	25.90	25.80	-24.9	32,059	-0.08%
2021/12/21	12	25.57	0	0.00	25.65	12	32,072	0.04%
2021/12/20	2.1	25.31	0	0.00	25.35	2.1	32,028	0.01%
2021/12/16	11	25.40	0	0.00	25.50	11	32,351	0.03%
2021/12/15	5	25.50	40.8	25.50	25.35	-35.8	32,803	-0.11%
2021/12/14	11	25.41	0	0.00	25.55	11	33,573	0.03%
2021/12/13	2	25.85	3	25.70	25.85	-1	34,321	0.00%
2021/12/10	0	0.00	14	26.00	25.95	-14	34,337	-0.04%
2021/12/09	6.2	25.75	0	0.00	25.90	6.2	34,485	0.02%
2021/12/08	4	25.83	3	25.88	25.95	1	34,539	0.00%
2021/12/07	17	25.85	0	0.00	26.00	17	33,932	0.05%
2021/12/03	0.1	25.10	0	0.00	25.20	0.1	33,150	0.00%
2021/12/02	1.1	24.80	2	25.00	25.00	-0.9	32,490	0.00%
2021/12/01	0.2	24.75	0	0.00	24.85	0.2	31,937	0.00%
2021/11/30	1	24.40	0	0.00	24.40	1	31,777	0.00%
2021/11/29	1	24.30	3	24.30	24.30	-2	31,012	-0.01%
2021/11/24	3	24.63	5.4	24.82	24.80	-2.4	31,106	-0.01%
2021/11/23	0	0.00	2	24.48	24.50	-2	31,063	-0.01%
2021/11/19	10	24.35	0	0.00	24.25	10	31,263	0.03%
2021/11/17	8	24.37	2	24.15	24.45	6	31,080	0.02%
2021/11/16	12	24.00	11.1	24.00	24.05	0.9	30,878	0.00%
2021/11/15	1	23.75	21	23.95	24.00	-20	31,057	-0.06%
2021/11/12	0	0.00	19.9	23.61	23.70	-19.9	30,892	-0.06%
2021/11/10	2.1	23.55	0.1	23.55	23.55	2	32,063	0.01%
2021/11/03	0.1	23.30	0	0.00	23.35	0.1	33,795	0.00%
2021/11/01	2	23.05	0.7	23.00	23.05	1.3	34,278	0.00%
2021/10/26	0	23.50	0.3	23.60	23.55	-0.3	34,437	0.00%
2021/10/25	6.4	23.55	1	23.60	23.55	5.4	34,263	0.02%
2021/10/22	4.1	23.31	0	0.00	23.55	4.1	34,316	0.01%
2021/10/21	0	0.00	4	23.28	23.40	-4	33,922	-0.01%
2021/10/18	0	23.10	0	0.00	23.05	0	32,921	0.00%
2021/10/15	0	0.00	1	23.00	23.00	-1	32,613	0.00%
2021/10/13	10	22.73	0	0.00	22.85	10	32,941	0.03%
2021/10/08	0	0.00	1	22.85	22.90	-1	33,738	0.00%
2021/10/05	0.1	22.45	0	0.00	22.45	0.1	33,576	0.00%
2021/10/04	1	22.35	0	0.00	22.40	1	33,626	0.00%
2021/10/01	0	0.00	11	22.56	22.50	-11	33,881	-0.03%
2021/09/28	0	22.85	0	0.00	22.90	0	33,327	0.00%
2021/09/27	0.4	22.75	0	0.00	22.75	0.4	33,111	0.00%
2021/09/24	12	23.01	0	0.00	22.80	12	33,140	0.04%
2021/09/22	5	22.55	0	0.00	22.60	5	32,828	0.02%
2021/09/17	0	0.00	5	23.30	23.00	-5	32,216	-0.02%
2021/09/16	0	0.00	8	23.29	23.40	-8	31,654	-0.03%
2021/09/14	5	22.95	22	22.95	23.00	-17	30,609	-0.06%
2021/09/13	0	0.00	20	23.00	23.00	-20	30,470	-0.07%
2021/09/10	21	22.95	24	22.94	22.95	-3	30,734	-0.01%
2021/09/08	3	22.95	0	0.00	22.90	3	31,342	0.01%
2021/09/07	1	22.75	1	22.80	22.85	0	31,339	0.00%
2021/09/03	0.1	22.75	14	22.80	22.85	-13.9	31,466	-0.04%
2021/09/01	3	22.90	0	0.00	23.00	3	31,489	0.01%
2021/08/31	0.1	22.95	3	22.90	23.00	-2.9	31,304	-0.01%
2021/08/30	2	22.75	2	22.90	22.90	0	30,826	0.00%
2021/08/27	0	0.00	11	22.66	22.75	-11	30,851	-0.04%
2021/08/26	4.3	22.19	0	0.00	22.40	4.3	30,525	0.01%
2021/08/25	0.4	22.20	0	0.00	22.30	0.4	30,608	0.00%
2021/08/20	11	21.10	0	0.00	21.15	11	30,598	0.04%
2021/08/18	5	21.55	0	0.00	21.60	5	31,640	0.02%
2021/08/17	0	0.00	1	21.40	21.60	-1	32,363	0.00%
2021/08/16	11	21.45	2	21.40	21.40	9	32,290	0.03%
2021/08/13	21	22.84	7	22.90	22.80	14	32,099	0.04%
2021/08/11	4	23.00	7	23.01	23.00	-3	31,314	-0.01%
2021/08/10	1	23.00	2	23.00	23.00	-1	31,564	0.00%
2021/08/09	1	22.90	3	23.05	23.10	-2	32,212	-0.01%
2021/08/06	0	0.00	1	23.10	23.10	-1	32,486	0.00%
2021/08/05	0	0.00	1	23.10	23.10	-1	33,171	0.00%
2021/08/04	2	23.00	3	23.05	23.00	-1	35,359	0.00%
2021/08/03	0.1	23.00	1	23.05	23.05	-0.9	36,865	0.00%
2021/08/02	0	0.00	7	22.96	23.10	-7	38,154	-0.02%
2021/07/30	0	0.00	1	22.85	22.85	-1	38,287	0.00%
2021/07/28	0	0.00	1	22.85	22.75	-1	39,014	0.00%
2021/07/27	0	22.80	0	0.00	22.85	0	39,561	0.00%
2021/07/26	3.4	22.93	4	22.90	22.90	-0.6	40,148	0.00%
2021/07/20	2	22.68	0	0.00	22.65	2	41,527	0.00%
2021/07/19	0	0.00	1	23.00	23.00	-1	41,459	0.00%
2021/07/16	0	0.00	3.2	22.93	23.05	-3.2	41,699	-0.01%
2021/07/15	0.1	22.70	0	0.00	22.75	0.1	41,161	0.00%
2021/07/13	1	22.65	0	0.00	22.70	1	42,089	0.00%
2021/07/12	1	22.85	0	0.00	22.65	1	41,905	0.00%
2021/07/09	0	0.00	1	22.70	22.70	-1	41,888	0.00%
2021/07/08	1	22.80	6.3	22.85	22.85	-5.3	41,757	-0.01%
2021/07/07	5	22.70	8	22.55	22.65	-3	41,843	-0.01%
2021/07/05	0.1	22.50	2	22.50	22.50	-1.9	41,750	0.00%
2021/07/02	1.3	22.43	0	0.00	22.40	1.3	41,755	0.00%
2021/06/30	0	0.00	2	22.65	22.70	-2	41,894	0.00%
2021/06/28	0	22.65	0	0.00	22.65	0	42,026	0.00%
2021/06/25	0.4	22.70	0	0.00	22.75	0.4	42,487	0.00%
2021/06/24	0	0.00	9	22.54	22.55	-9	42,451	-0.02%
2021/06/23	0	0.00	1.4	22.40	22.55	-1.4	42,846	0.00%
2021/06/22	5	22.30	5	22.35	22.30	0	43,399	0.00%
2021/06/21	10	22.05	0	0.00	22.25	10	43,413	0.02%
2021/06/18	0	0.00	2	22.25	22.15	-2	43,304	0.00%
2021/06/17	7	22.20	0	0.00	22.30	7	42,894	0.02%
2021/06/16	20.4	22.25	0	0.00	22.40	20.4	43,429	0.05%
2021/06/11	0	22.50	0	0.00	22.50	0	44,044	0.00%
2021/06/10	0	0.00	4.3	22.50	22.50	-4.3	44,798	-0.01%
2021/06/09	1.1	22.36	0	0.00	22.45	1.1	45,733	0.00%
2021/06/08	3	22.45	0	0.00	22.55	3	46,197	0.01%
2021/06/07	1	22.45	0	0.00	22.55	1	47,083	0.00%
2021/06/04	4	22.56	0	0.00	22.75	4	47,616	0.01%
2021/06/03	0.1	22.90	1	23.00	22.90	-0.9	48,813	0.00%
2021/06/02	3	22.78	0	0.00	22.95	3	49,204	0.01%
2021/05/31	3.2	23.08	1	22.90	23.05	2.2	49,478	0.00%
2021/05/28	0	0.00	3	22.77	23.00	-3	49,540	-0.01%
2021/05/27	1	22.40	0	0.00	22.40	1	49,248	0.00%
2021/05/26	0	22.90	39	22.90	23.00	-39	49,174	-0.08%
2021/05/25	0.4	22.85	8	23.13	22.85	-7.6	49,644	-0.02%
2021/05/21	2	22.68	8	23.01	22.60	-6	49,918	-0.01%
2021/05/20	0	0.00	4	22.34	22.30	-4	49,372	-0.01%
2021/05/19	0	0.00	2	22.30	22.25	-2	49,423	0.00%
2021/05/18	1	22.45	2	22.28	22.50	-1	50,016	0.00%
2021/05/17	7	21.41	9	21.37	21.55	-2	50,600	0.00%
2021/05/14	3.5	21.95	3	22.10	22.00	0.5	49,939	0.00%
2021/05/13	4.1	21.80	11.2	21.96	22.05	-7.1	49,359	-0.01%
2021/05/12	20.4	23.38	18	23.11	22.35	2.4	48,528	0.00%
2021/05/11	5	23.67	37	23.65	23.65	-32	46,106	-0.07%
2021/05/10	11	23.73	13	23.67	23.95	-2	44,550	0.00%
2021/05/07	3	23.07	8	23.08	23.10	-5	43,845	-0.01%
2021/05/06	0	0.00	3	22.90	23.00	-3	43,925	-0.01%
2021/05/05	10.3	22.30	0.6	22.40	22.50	9.7	43,415	0.02%
2021/05/04	0	0.00	1.2	22.63	22.35	-1.2	43,236	0.00%
2021/05/03	0.1	22.70	8.1	22.65	22.75	-8	42,924	-0.02%
2021/04/29	5	22.93	0	0.00	22.80	5	42,522	0.01%
2021/04/28	1	23.15	5	23.21	23.25	-4	42,261	-0.01%
2021/04/27	6	23.10	5	23.11	23.15	1	42,522	0.00%
2021/04/26	0.4	23.00	20	23.01	23.10	-19.6	42,262	-0.05%
2021/04/23	0.7	22.75	2	23.00	22.80	-1.3	41,851	0.00%
2021/04/22	6	22.93	20	22.96	22.90	-14	41,835	-0.03%
2021/04/21	5	22.70	15.4	22.77	22.90	-10.4	41,544	-0.02%
2021/04/20	2	23.00	8	22.84	22.90	-6	41,334	-0.01%
2021/04/19	8	22.51	38.7	22.59	22.80	-30.7	40,921	-0.08%
2021/04/16	1	22.20	0	0.00	22.25	1	40,432	0.00%
2021/04/15	1	22.15	4	22.16	22.25	-3	41,015	-0.01%
2021/04/14	0.5	21.95	2	22.00	22.10	-1.5	41,089	0.00%
2021/04/13	0	0.00	3	22.10	22.10	-3	41,035	-0.01%
2021/04/12	10	21.80	1	21.90	21.90	9	40,770	0.02%
2021/04/09	0.3	21.60	2.5	21.60	21.60	-2.2	40,814	-0.01%
2021/04/08	12	21.82	10	21.85	21.80	2	40,811	0.00%
2021/04/07	2	21.95	10	21.97	22.00	-8	41,304	-0.02%
2021/04/06	0.1	21.90	13	21.90	21.95	-12.9	41,296	-0.03%
2021/04/01	3	21.87	3	21.95	21.85	0	41,300	0.00%
2021/03/31	0	0.00	4	22.01	22.10	-4	41,073	-0.01%
2021/03/30	1	21.90	11	22.00	22.00	-10	40,744	-0.02%
2021/03/29	1	21.90	2	21.90	22.00	-1	40,197	0.00%
2021/03/26	3	21.80	12	21.81	21.90	-9	39,885	-0.02%
2021/03/25	0.5	21.75	5	21.73	21.80	-4.5	39,408	-0.01%
2021/03/23	0	0.00	1	21.50	21.40	-1	38,863	0.00%
2021/03/22	5	21.40	0	0.00	21.35	5	38,694	0.01%
2021/03/19	0	0.00	5	21.35	21.30	-5	38,735	-0.01%
2021/03/18	0	0.00	1	21.60	21.55	-1	38,061	0.00%
2021/03/17	0	0.00	14	21.73	21.60	-14	38,085	-0.04%
2021/03/16	12	21.81	1	21.80	21.80	11	37,645	0.03%
2021/03/15	1.5	21.68	0	0.00	21.75	1.5	37,129	0.00%
2021/03/12	12	21.27	55	21.28	21.35	-43	36,563	-0.12%
2021/03/11	10	21.45	2	21.45	21.10	8	36,121	0.02%
2021/03/10	1	21.20	6.1	21.19	21.20	-5.1	35,463	-0.01%
2021/03/09	1	21.00	25	21.07	21.10	-24	34,914	-0.07%
2021/03/08	5.1	20.70	13	20.60	20.60	-8	33,545	-0.02%
2021/03/05	3	20.23	1.1	20.40	20.30	1.9	33,395	0.01%
2021/03/04	3	20.30	0	0.00	20.35	3	34,399	0.01%
2021/03/03	5.1	20.30	0	0.00	20.40	5.1	34,249	0.01%
2021/03/02	5	20.30	52	20.30	20.20	-47	33,925	-0.14%
2021/02/26	75	20.40	0	0.00	20.00	75	33,617	0.22%
2021/02/25	1.5	20.73	15	20.83	20.90	-13.5	32,253	-0.04%
2021/02/24	31	20.76	2	20.75	20.75	29	31,830	0.09%
2021/02/23	5	20.53	3	20.60	20.70	2	31,373	0.01%
2021/02/22	0	0.00	5	20.35	20.40	-5	30,959	-0.02%
2021/02/19	0	0.00	16	20.05	20.20	-16	31,135	-0.05%
2021/02/18	3	20.02	3	20.05	20.00	0	31,137	0.00%
2021/02/17	1	19.90	9	19.89	19.90	-8	30,944	-0.03%
2021/02/05	1	19.40	0	0.00	19.40	1	30,141	0.00%
2021/02/04	10	19.25	9.3	19.20	19.20	0.7	30,549	0.00%
2021/02/02	0.3	19.30	0	0.00	19.25	0.3	33,079	0.00%
2021/01/29	6	19.06	0	0.00	19.00	6	33,638	0.02%
2021/01/28	0.3	19.25	0	0.00	19.20	0.3	32,977	0.00%
2021/01/27	0	19.40	0	0.00	19.40	0	32,563	0.00%
2021/01/26	0	19.40	0	0.00	19.30	0	32,430	0.00%
2021/01/25	0.6	19.55	0.1	19.55	19.60	0.5	32,270	0.00%
2021/01/22	2	19.20	0	19.25	19.20	2	32,136	0.01%
2021/01/21	1	19.30	0	0.00	19.25	1	32,122	0.00%
2021/01/20	4	19.31	0	0.00	19.20	4	32,124	0.01%
2021/01/19	1	19.65	5	19.65	19.65	-4	31,687	-0.01%
2021/01/18	2.5	19.61	1	19.70	19.70	1.5	31,544	0.00%
2021/01/15	2	19.75	0	0.00	19.70	2	31,287	0.01%
2021/01/14	0.5	19.80	8	19.90	19.85	-7.5	31,330	-0.02%
2021/01/13	18.1	19.81	0.5	19.80	19.85	17.6	31,188	0.06%
2021/01/12	0	0.00	7	19.80	19.70	-7	31,252	-0.02%
2021/01/11	2.1	19.95	1	19.95	19.95	1.1	31,210	0.00%
2021/01/08	3	19.92	0	0.00	20.00	3	31,051	0.01%
2021/01/07	0.3	19.75	10	19.76	19.80	-9.7	30,622	-0.03%
2021/01/06	1	19.60	0	0.00	19.55	1	30,449	0.00%
2021/01/05	0	0.00	3	19.67	19.60	-3	30,558	-0.01%
2021/01/04	0.2	19.60	1	19.65	19.55	-0.8	30,587	0.00%
2020/12/31	0	0.00	22	19.66	19.70	-22	30,360	-0.07%
2020/12/30	1	19.75	0	0.00	19.75	1	30,292	0.00%
2020/12/29	0	19.25	0	0.00	19.25	0	29,755	0.00%
2020/12/28	3.3	19.25	0.4	19.25	19.20	2.9	29,784	0.01%
2020/12/25	0.6	19.30	0	0.00	19.30	0.6	29,938	0.00%
2020/12/24	1	19.20	0	0.00	19.25	1	30,275	0.00%
2020/12/22	0	0.00	7	19.37	19.30	-7	31,699	-0.02%
2020/12/21	0.5	19.40	0	0.00	19.40	0.5	32,751	0.00%
2020/12/18	1	19.30	0	0.00	19.30	1	33,394	0.00%
2020/12/16	0	0.00	21	19.45	19.55	-21	33,934	-0.06%
2020/12/14	2.5	19.43	1	19.45	19.40	1.5	34,281	0.00%
2020/12/11	0.1	19.50	0.3	19.50	19.55	-0.2	34,187	0.00%
2020/12/10	7	19.15	0	0.00	19.30	7	33,886	0.02%
2020/12/09	6.1	19.24	0	0.00	19.20	6.1	33,802	0.02%
2020/12/08	0.3	19.32	0	0.00	19.35	0.3	33,789	0.00%
2020/12/07	0.1	19.55	6	19.50	19.55	-5.9	33,476	-0.02%
2020/12/03	0	0.00	0.5	19.50	19.50	-0.5	33,453	0.00%
2020/12/02	1	19.30	0	0.00	19.50	1	33,587	0.00%
2020/12/01	0	19.40	0.6	19.50	19.40	-0.6	33,717	0.00%
2020/11/30	1.3	19.55	0	0.00	19.15	1.3	33,781	0.00%
2020/11/26	2	19.60	1	19.65	19.70	1	33,399	0.00%
2020/11/25	0.5	19.70	0	0.00	19.70	0.5	33,775	0.00%
2020/11/24	2	19.60	0	0.00	19.55	2	33,792	0.01%
2020/11/18	0	19.90	2.1	19.90	20.00	-2.1	33,763	-0.01%
2020/11/17	0.5	19.80	0	0.00	19.90	0.5	33,440	0.00%
2020/11/16	5.5	19.85	24	19.72	19.85	-18.5	33,694	-0.05%
2020/11/12	2.1	19.60	5	19.60	19.60	-2.9	33,088	-0.01%
2020/11/11	0.2	19.80	11	19.62	19.80	-10.8	32,671	-0.03%
2020/11/10	1	19.15	21	19.15	19.10	-20	31,294	-0.06%
2020/11/09	2.8	18.82	10	18.65	18.65	-7.2	30,155	-0.02%
2020/11/06	0	18.65	4	18.48	18.65	-4	29,811	-0.01%
2020/11/05	0.4	18.30	0	0.00	18.30	0.4	29,735	0.00%
2020/11/04	0	0.00	1	18.25	18.20	-1	29,954	0.00%
2020/11/03	0	0.00	1	18.25	18.25	-1	30,115	0.00%
2020/10/30	5	17.95	0	0.00	18.05	5	30,224	0.02%
2020/10/29	2	18.00	0	0.00	17.95	2	29,932	0.01%
2020/10/28	0.3	18.20	0	0.00	18.15	0.3	29,950	0.00%
2020/10/22	0.6	18.25	8	18.15	18.25	-7.4	30,656	-0.02%
2020/10/19	5	18.02	0	0.00	18.00	5	31,061	0.02%
2020/10/16	1	17.90	1	17.95	17.90	0	31,649	0.00%
2020/10/15	3	17.95	0	0.00	17.95	3	31,935	0.01%
2020/10/14	1.7	18.09	0	0.00	18.10	1.7	31,724	0.01%
2020/10/13	10	18.03	0	0.00	18.05	10	31,850	0.03%
2020/10/12	1	18.20	0	0.00	18.15	1	32,076	0.00%
2020/10/08	1.1	18.26	0	0.00	18.35	1.1	32,502	0.00%
2020/10/07	2	18.30	0	0.00	18.25	2	33,018	0.01%
2020/10/06	0.1	18.50	3	18.38	18.45	-2.9	33,938	-0.01%
2020/10/05	8.1	18.19	0	0.00	18.15	8.1	35,125	0.02%
2020/09/30	0	0.00	6	18.40	18.40	-6	35,708	-0.02%
2020/09/29	0	18.35	0	0.00	18.30	0	35,989	0.00%
2020/09/28	7.3	17.94	0	0.00	18.05	7.3	36,307	0.02%
2020/09/25	22	17.61	0	0.00	17.60	22	36,580	0.06%
2020/09/24	36	17.72	0	0.00	17.60	36	35,900	0.10%
2020/09/23	7	18.03	0	0.00	18.00	7	35,340	0.02%
2020/09/22	13	18.34	0.1	18.30	18.20	12.9	34,880	0.04%
2020/09/21	9	18.54	0	0.00	18.50	9	34,369	0.03%
2020/09/18	4	18.65	0	0.00	18.60	4	34,323	0.01%
2020/09/17	7.2	18.79	0	0.00	18.70	7.2	34,037	0.02%
2020/09/16	1	18.85	0	0.00	18.85	1	33,942	0.00%
2020/09/15	1	18.75	0	0.00	18.90	1	33,992	0.00%
2020/09/14	1	18.75	0	0.00	18.80	1	34,829	0.00%
2020/09/11	4	18.73	0	0.00	18.85	4	34,980	0.01%
2020/09/10	10	18.80	3	18.90	18.90	7	35,114	0.02%
2020/09/09	3	18.73	5	18.80	18.80	-2	35,318	-0.01%
2020/09/08	3	18.92	1	18.85	18.90	2	35,508	0.01%
2020/09/07	15.3	18.81	0	0.00	18.85	15.3	35,874	0.04%
2020/09/04	3	18.77	0	0.00	18.80	3	36,107	0.01%
2020/09/03	0	0.00	2	18.80	18.85	-2	35,911	-0.01%
2020/09/02	25.2	18.74	0	0.00	18.70	25.2	35,754	0.07%
2020/09/01	19	18.92	0	0.00	18.90	19	35,252	0.05%
2020/08/31	5	19.02	0	0.00	18.95	5	34,963	0.01%
2020/08/28	2.3	19.06	0	0.00	19.00	2.3	34,821	0.01%
2020/08/27	9	19.00	0	0.00	19.00	9	35,174	0.03%
2020/08/26	6	19.10	6	19.05	19.20	0	35,208	0.00%
2020/08/25	21.1	19.05	0	0.00	19.10	21.1	35,375	0.06%
2020/08/21	5	19.10	0	0.00	19.20	5	37,597	0.01%
2020/08/20	14.2	19.10	0	0.00	19.00	14.2	37,561	0.04%
2020/08/19	1	19.45	0	0.00	19.40	1	36,998	0.00%
2020/08/17	0.5	19.55	9	19.50	19.50	-8.5	36,793	-0.02%
2020/08/14	2	19.35	0	0.00	19.35	2	36,930	0.01%
2020/08/12	12	19.40	0	0.00	19.40	12	37,303	0.03%
2020/08/11	1	19.40	4	19.50	19.40	-3	37,427	-0.01%
2020/08/10	3	19.45	0	0.00	19.40	3	37,497	0.01%
2020/08/07	0	19.50	0	0.00	19.35	0	37,567	0.00%
2020/08/06	20.1	19.40	4	19.40	19.40	16.1	37,582	0.04%
2020/08/05	0.1	19.40	0	0.00	19.30	0.1	38,122	0.00%
2020/08/04	2	19.40	1	19.35	19.35	1	38,283	0.00%
2020/08/03	8	19.33	0	0.00	19.30	8	38,321	0.02%
2020/07/31	1	19.50	20	19.55	19.40	-19	38,313	-0.05%
2020/07/30	2	19.50	0	0.00	19.65	2	38,215	0.01%
2020/07/29	23	19.55	0	0.00	19.50	23	38,150	0.06%
2020/07/28	0	0.00	9	19.33	19.35	-9	38,620	-0.02%
2020/07/27	16	19.46	0	0.00	19.35	16	39,135	0.04%
2020/07/24	7	19.53	1	19.65	19.50	6	39,242	0.02%
2020/07/23	5	19.65	0	0.00	19.75	5	39,366	0.01%
2020/07/22	6.1	19.72	0.3	19.85	19.80	5.8	39,850	0.01%
2020/07/21	2	19.85	10	19.85	19.80	-8	39,576	-0.02%
2020/07/20	3	19.85	0	0.00	19.85	3	39,607	0.01%
2020/07/17	1	19.80	0	0.00	19.90	1	40,237	0.00%
2020/07/16	9.1	19.82	0	0.00	19.85	9.1	40,922	0.02%
2020/07/15	8	19.89	0	0.00	19.90	8	40,646	0.02%
2020/07/14	11	19.97	0	0.00	19.95	11	40,486	0.03%
2020/07/13	12	20.03	0	0.00	20.10	12	40,670	0.03%
2020/07/10	20	20.92	102	20.95	20.90	-82	40,629	-0.20%	大賣/
2020/07/09	12	21.14	2	21.13	21.15	10	40,292	0.02%
2020/07/08	0	21.10	0	0.00	21.15	0	40,156	0.00%
2020/07/07	0.1	21.10	0	0.00	21.20	0.1	40,241	0.00%
2020/07/06	1.2	20.92	6	21.01	21.05	-4.8	40,072	-0.01%
2020/07/03	0	0.00	3	20.70	20.80	-3	39,932	-0.01%
2020/07/02	4	20.56	0	0.00	20.50	4	39,906	0.01%
2020/07/01	2	20.45	5	20.60	20.50	-3	40,075	-0.01%
2020/06/30	1.1	20.30	1	20.35	20.35	0.1	40,199	0.00%
2020/06/29	1	20.15	0	0.00	20.25	1	40,755	0.00%
2020/06/24	0	0.00	4	20.35	20.25	-4	41,200	-0.01%
2020/06/23	100	20.15	0	0.00	20.40	100	41,993	0.24%
2020/06/22	0.1	20.30	0	0.00	20.30	0.1	42,669	0.00%
2020/06/19	6	20.23	200	20.30	20.10	-194	43,720	-0.44%	大賣/鉅額交易
2020/06/18	3	20.25	0	0.00	20.30	3	43,953	0.01%
2020/06/17	0.5	20.55	0	0.00	20.55	0.5	45,257	0.00%
2020/06/16	5.1	20.35	0	0.00	20.35	5.1	46,903	0.01%
2020/06/15	15	20.19	0	0.00	20.10	15	48,350	0.03%
2020/06/12	3	20.18	2	20.25	20.20	1	49,216	0.00%
2020/06/11	18	20.89	10	20.65	20.65	8	50,336	0.02%
2020/06/10	0	0.00	3	21.10	21.10	-3	51,195	-0.01%
2020/06/09	0	21.00	0	0.00	21.05	0	53,643	0.00%
2020/06/08	7.3	20.94	4	20.98	21.00	3.3	54,674	0.01%
2020/06/05	0	0.00	4	20.80	20.80	-4	55,643	-0.01%
2020/06/04	4	20.84	2.1	20.75	20.65	2	56,543	0.00%
2020/06/03	101	20.70	3	20.72	20.75	98	57,457	0.17%	大買/
2020/06/02	143	20.12	3	20.18	20.30	140	57,439	0.24%	大買/鉅額交易
2020/06/01	0	0.00	4	20.15	20.05	-4	57,450	-0.01%
2020/05/29	5.1	19.67	1	19.80	19.95	4.1	57,494	0.01%
2020/05/28	6	19.97	1	19.85	19.85	5	55,907	0.01%
2020/05/27	1	20.00	3.1	20.05	20.10	-2	56,210	0.00%
2020/05/26	2.1	19.75	2	19.93	19.95	0	56,541	0.00%
2020/05/25	0.1	19.80	0	0.00	19.75	0.1	56,691	0.00%
2020/05/22	3	19.55	0	0.00	19.55	3	56,938	0.01%
2020/05/20	1	19.80	1	19.85	19.85	0	56,828	0.00%
2020/05/19	0	0.00	11	19.84	19.85	-11	57,037	-0.02%
2020/05/15	0	0.00	1	19.70	19.60	-1	57,006	0.00%
2020/05/14	4	19.55	0	0.00	19.55	4	57,148	0.01%
2020/05/13	4.1	19.69	3	19.55	19.80	1.1	56,821	0.00%
2020/05/12	12	19.60	0	0.00	19.65	12	56,806	0.02%
2020/05/11	0	0.00	3	20.10	20.00	-3	56,510	-0.01%
2020/05/08	0	0.00	3	19.90	19.80	-3	56,336	-0.01%
2020/05/07	0	0.00	4	19.71	19.70	-4	56,494	-0.01%
2020/05/06	10.2	19.50	1	19.60	19.55	9.2	56,584	0.02%
2020/05/05	3	19.65	0	0.00	19.65	3	56,507	0.01%
2020/05/04	6	19.45	2	19.50	19.50	4	56,571	0.01%
2020/04/30	3	20.00	2	20.03	20.00	1	56,460	0.00%
2020/04/29	22	19.74	27	19.74	19.70	-5	56,001	-0.01%
2020/04/28	1.2	19.50	17	19.39	19.50	-15.8	56,031	-0.03%
2020/04/27	0	0.00	2	18.95	19.05	-2	57,103	0.00%
2020/04/24	1	18.60	1	18.60	18.60	0	56,791	0.00%
2020/04/23	1.1	18.46	1	18.60	18.55	0.1	56,445	0.00%
2020/04/22	7	18.36	2	18.35	18.50	5	56,084	0.01%
2020/04/21	17	18.87	10	18.70	18.70	7	55,653	0.01%
2020/04/20	11	19.40	114	19.49	19.30	-103	54,957	-0.19%	大賣/鉅額交易
2020/04/17	2	19.68	7	19.86	19.60	-5	54,808	-0.01%
2020/04/16	7	19.52	1	19.55	19.50	6	54,484	0.01%
2020/04/15	6	19.98	0	0.00	19.90	6	53,928	0.01%
2020/04/14	5	19.40	4	19.61	19.65	1	53,168	0.00%
2020/04/13	2.4	18.77	1	18.90	18.80	1.4	52,397	0.00%
2020/04/10	103	18.69	16	18.42	18.65	87	51,908	0.17%	大買/
2020/04/09	4	18.06	0	0.00	18.05	4	51,292	0.01%
2020/04/08	2.7	17.95	7	18.05	17.95	-4.3	50,814	-0.01%
2020/04/07	6.3	17.90	1	18.05	17.90	5.3	50,406	0.01%
2020/04/06	0.1	18.00	1.2	17.83	17.85	-1.1	50,107	0.00%
2020/04/01	7	17.77	0	0.00	17.75	7	49,449	0.01%
2020/03/31	11	17.90	0	0.00	17.90	11	49,090	0.02%
2020/03/30	1	17.95	1	18.10	17.90	0	48,326	0.00%
2020/03/27	8.1	17.73	8	17.81	17.90	0.1	47,734	0.00%
2020/03/26	33	17.66	29	17.33	17.30	4	46,872	0.01%
2020/03/25	5	17.42	13	17.52	17.50	-8	46,742	-0.02%
2020/03/24	19	16.75	5	16.77	16.60	14	45,846	0.03%
2020/03/23	13.5	16.28	0	0.00	16.15	13.5	45,074	0.03%
2020/03/20	23	17.20	5	17.12	17.10	18	43,907	0.04%
2020/03/19	12.1	16.72	15	17.17	16.30	-2.9	42,276	-0.01%
2020/03/18	12	18.03	0	0.00	17.95	12	41,243	0.03%
2020/03/17	9	18.42	0	0.00	18.35	9	40,340	0.02%
2020/03/16	36	19.15	0	0.00	19.05	36	38,936	0.09%
2020/03/13	17	19.13	7.2	19.05	19.65	9.8	37,786	0.03%
2020/03/12	12	20.61	2	20.83	20.50	10	35,232	0.03%
2020/03/11	20	21.42	0	0.00	21.35	20	34,135	0.06%
2020/03/10	10	21.54	1	21.45	21.55	9	33,181	0.03%
2020/03/09	12	21.88	10	21.90	21.80	2	32,323	0.01%
2020/03/06	2.1	22.43	0	0.00	22.40	2.1	31,317	0.01%
2020/03/05	0	0.00	5	22.70	22.85	-5	31,030	-0.02%
2020/03/04	0	22.55	0	0.00	22.55	0	30,859	0.00%
2020/03/02	10	22.26	0	0.00	22.25	10	30,120	0.03%
2020/02/27	3	22.60	2	22.75	22.70	1	30,315	0.00%
2020/02/26	0.1	22.80	0	0.00	22.80	0.1	29,971	0.00%
2020/02/25	0	0.00	1	22.80	22.80	-1	29,697	0.00%
2020/02/24	7	22.79	0	0.00	22.85	7	29,878	0.02%
2020/02/21	4	23.15	1.2	23.36	23.20	2.8	29,917	0.01%
2020/02/20	2	23.35	13	23.45	23.45	-11	29,837	-0.04%
2020/02/19	2	23.30	24	23.23	23.30	-22	29,646	-0.07%
2020/02/18	0.3	23.05	7.8	23.06	23.10	-7.5	29,619	-0.03%
2020/02/17	1	22.85	0	0.00	22.95	1	29,671	0.00%
2020/02/14	1	22.80	0	0.00	22.80	1	30,157	0.00%
2020/02/13	1	22.65	0	0.00	22.80	1	30,859	0.00%
2020/02/12	1	22.50	0	0.00	22.65	1	31,125	0.00%
2020/02/11	0	0.00	1	22.50	22.55	-1	31,005	0.00%
2020/02/10	0	22.50	0	0.00	22.50	0	31,077	0.00%
2020/02/07	1	22.40	9	22.42	22.50	-8	31,568	-0.03%
2020/02/06	3.1	22.42	0	0.00	22.50	3.1	31,453	0.01%
2020/02/05	5	22.20	0	0.00	22.40	5	31,694	0.02%
2020/02/03	1	21.85	0	0.00	21.95	1	31,371	0.00%
2020/01/31	5	22.04	0	0.00	22.05	5	31,208	0.02%
2020/01/30	13.3	22.09	21	22.27	22.00	-7.7	30,750	-0.03%
2020/01/20	2	22.65	12.2	22.68	22.90	-10.2	29,385	-0.03%
2020/01/14	0	22.60	0.1	22.60	22.60	-0.1	29,269	0.00%
2020/01/13	0	22.50	0	0.00	22.50	0	28,942	0.00%
2020/01/10	3.1	22.23	0	0.00	22.25	3.1	29,085	0.01%
2020/01/09	0	22.25	0	0.00	22.30	0	29,229	0.00%
2020/01/08	1	22.15	0	0.00	22.25	1	29,318	0.00%
2020/01/07	0.1	22.30	0	0.00	22.35	0.1	29,051	0.00%
2020/01/06	0.1	22.30	3	22.35	22.25	-2.9	29,172	-0.01%
2020/01/02	0	22.35	0	0.00	22.35	0	29,062	0.00%
2019/12/31	1	22.35	0	0.00	22.40	1	29,038	0.00%
2019/12/30	0.2	22.45	0	0.00	22.50	0.2	28,926	0.00%
2019/12/27	0	22.45	50	22.50	22.50	-50	28,856	-0.17%
2019/12/26	0.1	22.40	0	0.00	22.45	0.1	28,840	0.00%
2019/12/25	0.1	22.40	0	0.00	22.45	0.1	29,121	0.00%
2019/12/24	1.6	22.43	0	0.00	22.45	1.6	29,229	0.01%
2019/12/23	0.2	22.40	1	22.50	22.50	-0.8	29,234	0.00%
2019/12/20	0	0.00	3	22.50	22.40	-3	29,485	-0.01%
2019/12/13	0	0.00	6	22.37	22.50	-6	29,132	-0.02%
2019/12/12	0	22.10	0	0.00	22.15	0	28,495	0.00%
2019/12/11	0.1	22.05	2	22.10	22.10	-1.9	28,282	-0.01%
2019/12/10	0.1	21.95	0	0.00	21.95	0.1	28,209	0.00%
2019/12/09	0	21.85	0	0.00	21.85	0	28,218	0.00%
2019/12/06	0.1	21.90	0	0.00	21.90	0.1	28,482	0.00%
2019/12/04	5	21.65	0.3	21.85	21.85	4.8	28,342	0.02%
2019/12/02	5	21.72	1	21.85	21.85	4	28,151	0.01%
2019/11/28	70	21.99	0	0.00	21.95	70	27,767	0.25%
2019/11/27	0	22.15	0	0.00	22.25	0	27,753	0.00%
2019/11/26	0.1	22.05	32	22.18	22.10	-31.9	27,682	-0.12%
2019/11/25	0.1	21.90	0	0.00	21.90	0.1	26,609	0.00%
2019/11/22	0.1	22.00	2	21.95	22.00	-1.9	26,937	-0.01%
2019/11/21	3.2	21.98	4	22.03	22.00	-0.8	26,777	0.00%
2019/11/20	2	22.15	2	22.25	22.15	0	26,305	0.00%
2019/11/14	2	22.15	11	22.11	22.15	-9	25,865	-0.03%
2019/11/13	0	22.15	58	22.19	22.25	-58	25,955	-0.22%
2019/11/12	0	21.85	8.4	21.89	21.90	-8.4	25,256	-0.03%
2019/11/11	1.1	21.56	0	0.00	21.60	1.1	24,622	0.00%
2019/11/08	0	21.75	3	21.80	21.85	-3	24,477	-0.01%
2019/11/06	0	21.70	1	21.60	21.75	-1	24,715	0.00%
2019/11/05	0.1	21.45	0	0.00	21.50	0.1	24,262	0.00%
2019/11/04	0	0.00	10	21.40	21.45	-10	24,725	-0.04%
2019/11/01	0	0.00	35	21.20	21.25	-35	24,489	-0.14%
2019/10/31	1	21.20	0	0.00	21.20	1	24,908	0.00%
2019/10/28	0.1	21.05	0	0.00	21.10	0.1	24,769	0.00%
2019/10/25	5.1	21.00	0	0.00	21.05	5.1	24,723	0.02%
2019/10/24	1	20.95	0	0.00	21.15	1	24,634	0.00%
2019/10/23	1	20.90	2	21.05	21.00	-1	24,501	0.00%
2019/10/22	0	21.00	0	0.00	21.10	0	24,460	0.00%
2019/10/21	0.2	21.00	0	0.00	21.00	0.2	24,214	0.00%
2019/10/16	0	20.95	0	0.00	20.95	0	23,826	0.00%
2019/10/15	0	20.90	0	0.00	20.90	0	23,758	0.00%
2019/10/14	0.2	20.90	0	0.00	20.90	0.2	24,159	0.00%
2019/10/09	2	20.68	0	0.00	20.60	2	24,663	0.01%
2019/10/08	1.1	20.79	11	20.90	20.75	-9.9	25,546	-0.04%
2019/10/04	1	20.55	0	0.00	20.60	1	26,141	0.00%
2019/10/03	14	20.59	0	0.00	20.55	14	26,541	0.05%
2019/09/27	2	20.60	0	0.00	20.60	2	27,031	0.01%
2019/09/26	4.1	20.68	0	0.00	20.70	4.1	27,241	0.01%
2019/09/25	0.1	20.65	0	0.00	20.65	0.1	27,559	0.00%
2019/09/24	4	20.77	0	0.00	20.75	4	27,399	0.01%
2019/09/23	5.2	20.97	0	0.00	20.90	5.2	27,318	0.02%
2019/09/20	0	0.00	4	21.30	21.30	-4	27,456	-0.01%
2019/09/19	0	0.00	1	21.25	21.25	-1	27,069	0.00%
2019/09/18	0	0.00	6	21.12	21.30	-6	27,226	-0.02%
2019/09/12	0	0.00	60	21.01	21.00	-60	28,088	-0.21%
2019/09/11	0	21.00	0	0.00	21.00	0	28,410	0.00%
2019/09/10	0.1	20.95	7	20.82	20.95	-6.9	28,358	-0.02%
2019/09/09	0	20.65	0	0.00	20.65	0	28,256	0.00%
2019/09/06	0	20.55	0	0.00	20.55	0	28,532	0.00%
2019/09/05	0.1	20.45	1	20.50	20.45	-0.9	28,606	0.00%
2019/08/30	0	0.00	4.9	20.31	20.35	-4.9	29,782	-0.02%
2019/08/28	50	20.15	0	0.00	20.15	50	30,230	0.17%
2019/08/27	1	20.15	0	0.00	20.05	1	30,411	0.00%
2019/08/26	6.2	20.17	0	0.00	20.15	6.2	30,322	0.02%
2019/08/23	0.3	20.50	0	0.00	20.50	0.3	30,561	0.00%
2019/08/22	1	20.35	0	0.00	20.25	1	30,712	0.00%
2019/08/21	0.2	20.45	0	0.00	20.30	0.2	31,456	0.00%
2019/08/16	1.5	20.20	0	0.00	20.50	1.5	31,486	0.00%
2019/08/15	1	20.10	0	0.00	20.05	1	31,295	0.00%
2019/08/14	0	20.30	1	20.20	20.20	-1	31,569	0.00%
2019/08/13	1	20.05	0	0.00	20.00	1	31,757	0.00%
2019/08/12	1.1	20.40	2	20.35	20.20	-0.9	31,637	0.00%
2019/08/08	5	20.15	0	0.00	20.15	5	31,471	0.02%
2019/08/07	0	0.00	5	20.00	20.05	-5	31,689	-0.02%
2019/08/06	3	19.90	0	0.00	19.95	3	32,019	0.01%
2019/08/05	4	20.05	0	0.00	20.10	4	31,858	0.01%
2019/08/02	3	20.07	0	0.00	20.05	3	32,159	0.01%
2019/08/01	1	20.20	0	0.00	20.30	1	32,456	0.00%
2019/07/31	4	20.33	1	20.55	20.30	3	32,839	0.01%
2019/07/30	0	0.00	1	20.55	20.50	-1	32,580	0.00%
2019/07/29	1	20.50	7	20.50	20.50	-6	33,121	-0.02%
2019/07/26	1	20.50	1	20.55	20.55	0	33,997	0.00%
2019/07/25	0.1	20.65	2	20.63	20.65	-1.9	34,955	-0.01%
2019/07/24	6	20.50	0	0.00	20.45	6	35,354	0.02%
2019/07/23	2	20.53	0	0.00	20.50	2	35,852	0.01%
2019/07/22	2.2	20.55	0	0.00	20.55	2.2	35,969	0.01%
2019/07/19	5	20.65	1	20.60	20.50	4	35,993	0.01%
2019/07/18	2	20.60	0	0.00	20.60	2	36,021	0.01%
2019/07/17	1	20.50	0	0.00	20.60	1	36,136	0.00%
2019/07/16	4	20.53	0	0.00	20.55	4	36,056	0.01%
2019/07/15	2	20.75	0	0.00	20.65	2	35,686	0.01%
2019/07/12	3	21.62	0	0.00	21.60	3	35,402	0.01%
2019/07/11	0	21.75	2	21.80	21.75	-2	34,856	-0.01%
2019/07/10	0.1	21.75	0	0.00	21.75	0.1	34,509	0.00%
2019/07/09	2	21.70	2	21.80	21.70	0	34,489	0.00%
2019/07/08	0	21.70	0	0.00	21.70	0	34,092	0.00%
2019/07/05	0.1	21.65	11	21.65	21.70	-10.9	33,912	-0.03%
2019/06/28	0	0.00	2	21.50	21.35	-2	33,160	-0.01%
2019/06/27	0	21.35	0	0.00	21.45	0	33,348	0.00%
2019/06/26	0	21.20	0	0.00	21.20	0	33,292	0.00%
2019/06/25	1.1	21.15	0	0.00	21.10	1.1	33,339	0.00%
2019/06/24	0	21.10	0	0.00	21.05	0	33,308	0.00%
2019/06/21	3.2	21.10	0	0.00	21.10	3.2	32,956	0.01%
2019/06/18	2	21.30	0	0.00	21.30	2	31,469	0.01%
2019/06/17	13	21.30	0	0.00	21.30	13	31,575	0.04%
2019/06/13	7	21.05	0	0.00	21.05	7	31,240	0.02%
2019/06/12	1	21.25	6	21.05	21.10	-5	31,699	-0.02%
2019/06/11	0.7	21.10	0	0.00	21.10	0.7	31,415	0.00%
2019/06/10	3.1	21.30	1	21.25	21.30	2.1	31,246	0.01%
2019/06/06	1	20.95	20	20.95	21.05	-19	30,905	-0.06%
2019/06/05	4.1	20.95	0	0.00	20.95	4.1	30,745	0.01%
2019/05/31	3	20.95	0	0.00	20.95	3	30,684	0.01%
2019/05/29	0.4	20.90	0	0.00	20.85	0.4	30,603	0.00%
2019/05/28	0	21.05	0	0.00	21.05	0	30,736	0.00%
2019/05/27	0.1	20.95	0	0.00	20.95	0.1	30,128	0.00%
2019/05/24	0	0.00	20	20.85	20.90	-20	30,240	-0.07%
2019/05/23	0	20.85	0	0.00	20.85	0	30,190	0.00%
2019/05/22	0	20.90	0	0.00	20.90	0	30,039	0.00%
2019/05/21	0.2	21.00	3	21.02	20.95	-2.8	30,045	-0.01%
2019/05/20	0	0.00	4	20.90	20.90	-4	29,570	-0.01%
2019/05/17	7	20.69	8.9	20.80	20.70	-1.9	29,337	-0.01%
2019/05/16	5	20.75	16	20.87	20.70	-11	29,265	-0.04%
2019/05/15	23	20.90	0	0.00	20.80	23	29,001	0.08%
2019/05/14	0	21.10	1	21.00	21.05	-1	28,760	0.00%
2019/05/13	32.2	21.03	11	21.05	21.05	21.2	28,667	0.07%
2019/05/10	0.2	21.20	22	21.17	21.20	-21.8	28,748	-0.08%
2019/05/09	1	20.95	1	20.85	20.85	0	28,522	0.00%
2019/05/08	7	21.16	0	0.00	21.10	7	28,103	0.02%
2019/05/07	1	21.45	0	0.00	21.45	1	27,915	0.00%
2019/05/06	5.1	21.46	4	21.36	21.45	1.1	28,031	0.00%
2019/05/03	7	21.77	15	21.80	21.85	-8	27,735	-0.03%
2019/05/02	0	0.00	113	21.45	21.50	-113	26,834	-0.42%	大賣/鉅額交易
2019/04/30	0	0.00	1	21.00	21.15	-1	26,317	0.00%
2019/04/29	0	0.00	18	20.78	20.90	-18	26,122	-0.07%
2019/04/26	3	20.50	10	20.60	20.45	-7	26,110	-0.03%
2019/04/25	2.1	20.55	3	20.60	20.60	-0.9	26,122	0.00%
2019/04/24	0	20.50	36	20.50	20.50	-36	26,302	-0.14%
2019/04/23	2	20.43	7.7	20.40	20.45	-5.7	26,286	-0.02%
2019/04/22	1.3	20.41	0	0.00	20.45	1.3	26,317	0.00%
2019/04/18	11	20.25	0	0.00	20.20	11	26,699	0.04%
2019/04/17	24	20.35	0	0.00	20.35	24	26,558	0.09%
2019/04/16	0	0.00	0.3	20.50	20.45	-0.3	26,322	0.00%
2019/04/15	6	20.49	0	0.00	20.40	6	26,435	0.02%
2019/04/12	2	20.60	0	0.00	20.55	2	26,754	0.01%
2019/04/11	0.3	20.70	3	20.63	20.70	-2.8	26,867	-0.01%
2019/04/10	0.1	20.65	0	0.00	20.55	0.1	26,937	0.00%
2019/04/09	0	0.00	50	20.70	20.75	-50	27,013	-0.19%
2019/04/08	20.1	20.35	5	20.55	20.55	15.1	26,910	0.06%
2019/04/03	30	20.40	0	0.00	20.35	30	26,705	0.11%
2019/04/02	20	20.40	0	0.00	20.40	20	26,687	0.07%
2019/04/01	3	20.38	1	20.30	20.30	2	26,739	0.01%
2019/03/29	8	20.40	0	0.00	20.45	8	26,136	0.03%
2019/03/28	0	0.00	7	20.51	20.40	-7	26,082	-0.03%
2019/03/27	6	20.42	0	0.00	20.40	6	26,159	0.02%
2019/03/26	0	20.70	0	0.00	20.65	0	26,032	0.00%
2019/03/25	3.1	20.60	4.8	20.62	20.60	-1.7	26,246	-0.01%
2019/03/22	2	20.88	10	20.90	20.90	-8	26,262	-0.03%
2019/03/21	1.2	20.92	1	20.95	21.00	0.2	26,561	0.00%
2019/03/20	0	0.00	3	20.93	20.90	-3	26,863	-0.01%
2019/03/19	2	20.95	50	20.95	20.90	-48	27,412	-0.18%
2019/03/15	0	0.00	3	20.60	20.65	-3	27,712	-0.01%
2019/03/14	0	0.00	150	20.55	20.55	-150	27,247	-0.55%	大賣/鉅額交易
2019/03/13	1	20.45	0	0.00	20.45	1	27,360	0.00%
2019/03/12	0	20.60	0	0.00	20.60	0	27,326	0.00%
2019/03/11	52.4	20.50	6	20.55	20.45	46.4	27,366	0.17%
2019/03/08	13	20.44	0	0.00	20.35	13	27,427	0.05%
2019/03/07	0.1	20.65	0	0.00	20.60	0.1	27,577	0.00%
2019/03/06	14	20.60	0	0.00	20.55	14	27,671	0.05%
2019/03/05	3	20.65	0	0.00	20.65	3	27,714	0.01%
2019/03/04	2	20.65	1	20.80	20.75	1	27,585	0.00%
2019/02/27	0	20.85	0	0.00	20.85	0	27,417	0.00%
2019/02/26	0	20.80	10	20.75	20.80	-10	27,282	-0.04%
2019/02/25	0.1	20.75	0	0.00	20.75	0.1	27,137	0.00%
2019/02/21	0	0.00	16	20.60	20.75	-16	26,919	-0.06%
2019/02/20	2	20.50	0	0.00	20.55	2	27,123	0.01%
2019/02/18	1	20.50	20	20.50	20.45	-19	27,517	-0.07%
2019/02/15	4	20.45	0	0.00	20.45	4	27,909	0.01%
2019/02/14	45	20.62	45	20.63	20.60	0	28,469	0.00%
2019/02/13	1.8	20.57	0	0.00	20.60	1.8	28,526	0.01%
2019/02/12	0	20.65	0	0.00	20.55	0	28,385	0.00%
2019/02/11	70.4	20.44	0	0.00	20.45	70.4	27,998	0.25%
2019/01/30	0	0.00	1	20.65	20.70	-1	27,590	0.00%
2019/01/29	5	20.55	0	0.00	20.55	5	27,382	0.02%
2019/01/28	20	20.60	0	0.00	20.70	20	27,299	0.07%
2019/01/25	2.1	20.60	1	20.60	20.60	1.1	27,101	0.00%
2019/01/22	1	20.35	101	20.40	20.50	-100	27,099	-0.37%	大賣/
2019/01/21	7	20.10	5	20.20	20.25	2	26,915	0.01%
2019/01/18	4	19.95	0	0.00	19.95	4	27,051	0.01%
2019/01/17	0.1	20.05	0	0.00	20.00	0.1	27,425	0.00%
2019/01/16	6	19.95	2	19.95	20.05	4	28,259	0.01%
2019/01/15	0	20.20	0	0.00	20.15	0	28,265	0.00%
2019/01/14	2.2	19.98	0	0.00	20.10	2.2	28,092	0.01%
2019/01/11	3.2	20.11	2	20.20	20.10	1.2	28,288	0.00%
2019/01/10	2	20.08	0	0.00	20.20	2	28,063	0.01%
2019/01/09	0	20.25	21	20.25	20.25	-21	27,976	-0.08%
2019/01/08	6	19.90	10	19.90	19.95	-4	27,952	-0.01%
2019/01/07	50.6	20.00	2	20.05	20.10	48.6	28,441	0.17%
2019/01/04	11	19.79	0	0.00	19.80	11	29,344	0.04%
2019/01/02	10	19.88	0	0.00	19.90	10	30,669	0.03%
2018/12/28	0.1	20.20	0	0.00	20.20	0.1	30,755	0.00%
2018/12/25	3	19.75	0	0.00	19.75	3	31,571	0.01%
2018/12/24	59	19.85	0	0.00	19.85	59	31,770	0.19%
2018/12/22	10	19.95	0	0.00	19.95	10	31,824	0.03%
2018/12/21	8	19.91	0	0.00	19.90	8	32,371	0.02%
2018/12/20	7	19.97	1	20.00	19.95	6	32,619	0.02%
2018/12/19	1.1	20.02	6	20.05	20.15	-4.9	32,555	-0.02%
2018/12/18	36	20.06	2	20.15	20.00	34	32,766	0.10%
2018/12/17	6	20.26	0	0.00	20.20	6	33,529	0.02%
2018/12/14	0	20.45	14	20.40	20.45	-14	34,004	-0.04%
2018/12/13	0.1	20.15	0	0.00	20.10	0.1	33,884	0.00%
2018/12/12	33	19.90	1	19.90	19.90	32	33,804	0.09%
2018/12/11	23.2	19.95	1	19.90	20.00	22.2	32,968	0.07%
2018/12/10	28	20.04	0	0.00	20.00	28	32,772	0.09%
2018/12/07	25	20.22	0	0.00	20.20	25	32,513	0.08%
2018/12/06	6.4	20.32	4	20.30	20.35	2.4	32,465	0.01%
2018/12/05	13	20.50	0	0.00	20.45	13	32,426	0.04%
2018/12/04	1	20.60	1	20.65	20.65	0	32,496	0.00%
2018/12/03	0	0.00	5	20.71	20.70	-5	32,469	-0.02%
2018/11/30	6	20.46	1	20.50	20.45	5	32,270	0.02%
2018/11/29	56.4	20.42	1	20.70	20.40	55.4	31,986	0.17%
2018/11/28	5	20.52	0	0.00	20.60	5	31,806	0.02%
2018/11/23	6	20.55	0	0.00	20.50	6	31,676	0.02%
2018/11/22	22	20.66	0	0.00	20.70	22	31,618	0.07%
2018/11/19	0	0.00	1	21.25	21.35	-1	31,507	0.00%
2018/11/16	0.1	21.10	0	0.00	21.10	0.1	31,257	0.00%
2018/11/14	3	20.73	0	0.00	20.70	3	30,812	0.01%
2018/11/13	2	20.85	0	0.00	20.90	2	30,538	0.01%
2018/11/12	0.4	21.15	1	21.20	21.10	-0.6	30,184	0.00%
2018/11/09	10	21.00	0	0.00	21.15	10	30,503	0.03%
2018/11/08	1	21.10	0	0.00	21.20	1	30,660	0.00%
2018/11/07	0	21.00	1	21.00	21.00	-1	30,638	0.00%
2018/11/06	42.4	20.67	0	0.00	20.75	42.4	31,190	0.14%
2018/11/05	0	20.80	0	0.00	20.75	0	31,357	0.00%
2018/11/02	1	20.45	0	0.00	20.80	1	31,507	0.00%
2018/11/01	11	20.38	0	0.00	20.35	11	31,652	0.03%
2018/10/31	0.4	20.65	1	20.65	20.65	-0.6	32,056	0.00%
2018/10/30	0	0.00	5	19.90	19.95	-5	31,843	-0.02%
2018/10/26	1	19.90	0	0.00	19.90	1	32,467	0.00%
2018/10/25	3	19.97	0	0.00	19.90	3	32,549	0.01%
2018/10/24	5	20.52	0	0.00	20.40	5	32,425	0.02%
2018/10/19	1	21.05	5	21.05	21.15	-4	32,037	-0.01%
2018/10/18	0.1	21.15	0	0.00	21.15	0.1	31,970	0.00%
2018/10/16	1	21.15	65	21.20	21.15	-64	32,242	-0.20%
2018/10/15	1	21.25	0	0.00	21.20	1	32,038	0.00%
2018/10/12	1.2	21.15	1	20.85	21.70	0.2	31,832	0.00%
2018/10/11	7.2	21.35	0	0.00	21.15	7.2	30,930	0.02%
2018/10/09	0.1	22.65	0	0.00	22.75	0.1	29,737	0.00%
2018/10/08	0.4	22.55	0	0.00	22.55	0.4	29,411	0.00%
2018/10/05	0	22.70	0	0.00	22.70	0	29,290	0.00%
2018/10/02	1	22.45	0	0.00	22.60	1	29,147	0.00%
2018/10/01	10	22.85	1	22.90	22.95	9	29,637	0.03%
2018/09/28	0	22.85	0	0.00	23.00	0	30,451	0.00%
2018/09/27	0.2	22.85	2	22.90	23.00	-1.8	30,471	-0.01%
2018/09/26	0	22.40	0.1	22.40	22.40	-0.1	30,306	0.00%
2018/09/25	5.1	22.60	3	22.60	22.60	2.1	31,058	0.01%
2018/09/20	0	0.00	6	21.94	22.15	-6	31,159	-0.02%
2018/09/19	0	0.00	1	21.80	21.80	-1	31,153	0.00%
2018/09/18	0	21.55	10	21.55	21.55	-10	31,334	-0.03%
2018/09/17	0.1	21.45	0	0.00	21.45	0.1	31,536	0.00%
2018/09/14	0	21.40	0	0.00	21.40	0	31,735	0.00%
2018/09/13	5	21.20	0	0.00	21.20	5	31,826	0.02%
2018/09/12	0	0.00	0.3	21.20	21.20	-0.3	31,995	0.00%
2018/09/11	0.1	21.45	0.5	21.45	21.45	-0.4	32,145	0.00%
2018/09/10	0	21.30	0	0.00	21.30	0	32,670	0.00%
2018/09/07	0	21.20	0	0.00	21.15	0	33,066	0.00%
2018/09/06	0.4	21.20	0	0.00	21.15	0.4	33,457	0.00%
2018/09/05	1	21.20	0	0.00	21.20	1	33,573	0.00%
2018/09/04	0	0.00	30	21.50	21.55	-30	33,601	-0.09%
2018/09/03	21	21.27	0	0.00	21.35	21	33,598	0.06%
2018/08/30	20	21.30	0	0.00	21.35	20	33,603	0.06%
2018/08/27	0.4	21.50	0	0.00	21.50	0.4	34,035	0.00%
2018/08/21	0	0.00	11	21.40	21.40	-11	35,721	-0.03%
2018/08/17	0.1	21.15	1	21.10	21.15	-0.9	35,930	0.00%
2018/08/14	0	21.20	0	0.00	21.20	0	35,891	0.00%
2018/08/13	10	20.80	0	0.00	20.80	10	36,053	0.03%
2018/08/10	0.1	21.30	0	0.00	21.30	0.1	35,638	0.00%
2018/08/09	0	21.30	0	0.00	21.15	0	35,807	0.00%
2018/08/08	0	21.45	0	0.00	21.40	0	35,680	0.00%
2018/08/07	0	21.45	20	21.50	21.45	-20	35,769	-0.06%
2018/08/06	0.5	21.45	1	21.30	21.45	-0.5	35,645	0.00%
2018/08/03	0.1	21.20	20	21.20	21.20	-19.9	36,403	-0.05%
2018/08/02	0	0.00	10	21.05	20.75	-10	36,266	-0.03%
2018/07/31	1.2	20.71	13	20.65	20.75	-11.8	35,911	-0.03%
2018/07/30	0	0.00	1	20.60	20.50	-1	35,161	0.00%
2018/07/27	1.2	20.57	0	0.00	20.65	1.2	35,318	0.00%
2018/07/26	20	20.40	10	20.35	20.55	10	35,521	0.03%
2018/07/25	10	20.50	0	0.00	20.50	10	35,512	0.03%
2018/07/23	12	20.44	0	0.00	20.45	12	35,543	0.03%
2018/07/20	10	20.50	0	0.00	20.50	10	35,461	0.03%
2018/07/19	13	20.52	0	0.00	20.40	13	35,508	0.04%
2018/07/18	10	20.55	11	20.70	20.60	-1	35,237	0.00%
2018/07/17	12	20.55	0	0.00	20.50	12	35,090	0.03%
2018/07/16	0.1	20.70	0	0.00	20.65	0.1	35,177	0.00%
2018/07/13	0	20.70	0	0.00	20.70	0	35,561	0.00%
2018/07/12	0	0.00	1	20.55	20.55	-1	35,699	0.00%
2018/07/11	21	20.37	0	0.00	20.45	21	35,729	0.06%
2018/07/10	21	20.53	0	0.00	20.40	21	35,582	0.06%
2018/07/09	2	20.60	1	20.60	20.50	1	35,451	0.00%
2018/07/06	15.4	21.58	0	0.00	21.50	15.4	34,888	0.04%
2018/07/05	0	21.70	10	21.70	21.70	-10	34,150	-0.03%
2018/07/04	0	0.00	3	21.75	21.80	-3	34,001	-0.01%
2018/07/03	4.3	21.70	0	0.00	21.65	4.3	34,097	0.01%
2018/07/02	5	21.75	0	0.00	21.70	5	33,726	0.01%
2018/06/28	6	21.70	0	0.00	21.75	6	32,256	0.02%
2018/06/27	0.4	21.90	0	0.00	21.90	0.4	31,673	0.00%
2018/06/25	3	21.75	15	21.85	21.75	-12	31,504	-0.04%
2018/06/20	0.1	21.85	0	0.00	21.85	0.1	32,358	0.00%
2018/06/19	6	21.75	0	0.00	21.60	6	32,291	0.02%
2018/06/15	6	21.80	0	0.00	22.15	6	31,926	0.02%
2018/06/14	2	21.95	0	0.00	21.90	2	31,544	0.01%
2018/06/13	0.1	22.20	1.2	22.28	22.35	-1.1	31,192	0.00%
2018/06/11	0	22.30	0	0.00	22.35	0	32,173	0.00%
2018/06/08	0	22.25	0	0.00	22.35	0	32,354	0.00%
2018/06/07	0	22.40	1	22.45	22.50	-1	32,491	0.00%
2018/06/06	0.4	22.30	13	22.37	22.45	-12.6	32,693	-0.04%
2018/06/05	0	22.10	0	0.00	22.20	0	32,579	0.00%
2018/06/01	0	0.00	3	21.75	21.70	-3	32,787	-0.01%
2018/05/31	10	21.60	0	0.00	21.60	10	33,175	0.03%
2018/05/30	18	21.69	0	0.00	21.60	18	32,648	0.06%
2018/05/29	0	22.05	0	0.00	22.15	0	32,291	0.00%
2018/05/28	0.2	22.10	0	0.00	22.20	0.2	32,740	0.00%
2018/05/25	0.1	22.10	5	22.20	22.20	-4.9	33,246	-0.01%
2018/05/24	0	0.00	1	22.10	22.15	-1	33,535	0.00%
2018/05/23	0	0.00	5	22.23	22.15	-5	33,524	-0.01%
2018/05/22	0	0.00	36	22.20	22.15	-36	33,611	-0.11%
2018/05/18	20	22.10	20	22.10	22.10	0	34,052	0.00%
2018/05/17	1	22.05	3	22.00	22.05	-2	34,396	-0.01%
2018/05/16	5.1	21.95	0	0.00	22.05	5.1	34,495	0.01%
2018/05/15	3	21.90	0	0.00	21.90	3	35,444	0.01%
2018/05/14	2.1	22.09	13	22.10	22.10	-10.9	36,559	-0.03%
2018/05/11	1	21.90	10	21.85	21.95	-9	36,817	-0.02%
2018/05/10	7.2	21.44	0	0.00	21.45	7.2	36,033	0.02%
2018/05/09	0	21.45	0	0.00	21.45	0	35,954	0.00%
2018/05/08	0.5	21.35	3	21.30	21.35	-2.5	36,181	-0.01%
2018/05/07	0.5	21.10	0	0.00	21.10	0.5	36,271	0.00%
2018/05/03	1	21.10	1	21.00	21.10	0	37,037	0.00%
2018/05/02	10	21.10	0	0.00	21.15	10	37,884	0.03%
2018/04/30	0	0.00	2	21.25	21.25	-2	38,526	-0.01%
2018/04/25	0.1	21.40	0	0.00	21.40	0.1	39,885	0.00%
2018/04/24	3	21.30	5	21.25	21.30	-2	40,058	0.00%
2018/04/23	2	21.35	5	21.35	21.35	-3	40,177	-0.01%
2018/04/20	2	21.50	0	0.00	21.55	2	40,476	0.00%
2018/04/17	3	21.13	0	0.00	21.10	3	40,553	0.01%
2018/04/16	2	21.45	0.2	21.55	21.55	1.9	40,924	0.00%
2018/04/13	0.1	21.50	10	21.60	21.60	-9.9	41,291	-0.02%
2018/04/12	0	21.40	0	0.00	21.40	0	42,091	0.00%
2018/04/11	0	21.50	0	0.00	21.50	0	42,407	0.00%
2018/04/10	0	21.05	3	21.10	21.05	-3	42,605	-0.01%
2018/04/09	0.5	21.05	3	20.97	21.00	-2.5	42,693	-0.01%
2018/04/03	29	20.86	0	0.00	20.90	29	42,305	0.07%
2018/03/30	4.1	21.12	0	0.00	21.20	4.1	42,684	0.01%
2018/03/27	5.4	21.10	0	0.00	21.15	5.4	42,510	0.01%
2018/03/26	0.2	21.10	0	0.00	21.05	0.2	42,362	0.00%
2018/03/23	2	21.05	0	0.00	20.95	2	42,341	0.00%
2018/03/22	0	21.50	0	0.00	21.55	0	41,665	0.00%
2018/03/20	10	21.50	0	0.00	21.55	10	41,940	0.02%
2018/03/16	17	21.39	0	0.00	21.30	17	42,333	0.04%
2018/03/15	0	21.70	0	0.00	21.60	0	41,350	0.00%
2018/03/13	6.1	21.83	0	0.00	21.90	6.1	41,012	0.01%
2018/03/12	4.8	21.82	16	21.89	21.90	-11.2	40,888	-0.03%
2018/03/09	0	21.65	0	0.00	21.65	0	41,045	0.00%
2018/03/08	0	21.60	0.3	21.60	21.60	-0.3	41,320	0.00%
2018/03/07	0.1	21.45	5	21.64	21.40	-4.9	41,693	-0.01%
2018/03/06	0.4	21.65	0	0.00	21.70	0.4	41,997	0.00%
2018/03/05	1	21.69	15	21.70	21.50	-14	42,307	-0.03%
2018/03/01	10	21.35	0	0.00	21.50	10	41,744	0.02%
2018/02/27	2.2	21.48	4	21.50	21.35	-1.8	41,174	0.00%
2018/02/26	0.3	21.40	5	21.40	21.40	-4.7	40,717	-0.01%
2018/02/23	0	21.20	0	0.00	21.25	0	40,645	0.00%
2018/02/22	0.2	21.20	0	0.00	21.20	0.2	42,130	0.00%
2018/02/12	4	20.60	0	0.00	20.60	4	42,169	0.01%
2018/02/09	5	20.35	0	0.00	20.35	5	42,068	0.01%
2018/02/08	1	20.60	10.3	20.50	20.60	-9.3	41,488	-0.02%
2018/02/07	2.1	20.45	10	20.35	20.35	-7.9	41,165	-0.02%
2018/02/06	2.4	20.14	73	19.63	19.70	-70.6	40,071	-0.18%
2018/02/05	20	20.85	0	0.00	20.85	20	38,605	0.05%
2018/02/02	2	21.15	1	21.20	21.30	1	38,047	0.00%
2018/02/01	0	0.00	1	21.35	21.30	-1	37,838	0.00%
2018/01/31	5	20.95	0	0.00	21.30	5	37,489	0.01%
2018/01/30	4	21.11	1	21.25	21.10	3	37,024	0.01%
2018/01/29	0.4	21.20	0	0.00	21.20	0.4	36,554	0.00%
2018/01/26	0	21.15	0	0.00	21.15	0	35,918	0.00%
2018/01/25	0.2	21.20	0	0.00	21.30	0.2	35,288	0.00%
2018/01/24	13	20.94	1	21.10	21.05	12	34,288	0.03%
2018/01/23	0	0.00	0.2	21.30	21.30	-0.2	33,227	0.00%
2018/01/22	5	21.80	1	21.80	21.85	4	31,983	0.01%
2018/01/19	2	21.68	2	21.60	21.70	0	31,896	0.00%
2018/01/16	10	21.95	3	22.00	22.00	7	31,197	0.02%
2018/01/15	0	22.05	28.3	22.02	22.15	-28.3	30,820	-0.09%
2018/01/12	0	21.65	1	21.70	21.75	-1	30,268	0.00%
2018/01/11	0	0.00	4	21.80	21.70	-4	30,007	-0.01%
2018/01/10	0	21.60	13	21.70	21.70	-13	29,985	-0.04%
2018/01/09	3.7	21.26	0	0.00	21.40	3.7	29,340	0.01%
2018/01/08	1	21.05	67	21.45	21.50	-66	28,915	-0.23%
2018/01/05	10	20.82	0	0.00	20.90	10	27,919	0.04%
2018/01/04	0	0.00	1	20.65	20.65	-1	27,726	0.00%