中信金 (2891)-元大-金門券商分點個股進出

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
34.10
漲跌
▼0.15
漲幅
-0.44%
成交量
101,509張
產業
上市金融類股
2799人加入追蹤

立即追蹤
本地時間:14:30

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

中信金 (2891)籌碼相關－元大-金門券商分點個股進出

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-金門券商分點個股進出
元大-金門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
2024/04/30	64	34.16	65.1	34.23	34.10	-1.1	43,849	0.00%
2024/04/29	15.1	33.92	30.3	34.11	34.25	-15.2	42,804	-0.04%
2024/04/26	4.1	31.30	0.1	31.35	31.15	4.1	40,402	0.01%
2024/04/25	4.2	31.14	0	0.00	31.00	4.2	40,831	0.01%
2024/04/24	1.1	31.58	2.1	31.57	31.45	-1	41,070	0.00%
2024/04/23	0.1	31.70	0.5	31.75	31.55	-0.4	41,790	0.00%
2024/04/22	1	31.25	6	31.49	31.35	-5	42,071	-0.01%
2024/04/19	3.2	30.87	0	0.00	31.00	3.2	41,661	0.01%
2024/04/18	2	31.70	0	0.00	31.70	2	41,147	0.00%
2024/04/17	10	31.35	5	31.68	31.50	5	40,960	0.01%
2024/04/16	8	31.42	14	31.31	30.95	-6	40,923	-0.01%
2024/04/15	1	31.55	10.6	32.02	31.95	-9.6	40,429	-0.02%
2024/04/12	1.5	31.82	7	31.89	31.75	-5.5	40,770	-0.01%
2024/04/11	16	31.66	11	31.89	31.95	5	40,863	0.01%
2024/04/10	7	31.92	4	32.40	31.85	3	41,139	0.01%
2024/04/09	2	32.05	0	0.00	32.15	2	41,635	0.00%
2024/04/08	0	0.00	34	32.10	32.05	-34	41,979	-0.08%
2024/04/03	13.2	31.67	17	31.57	31.45	-3.8	41,810	-0.01%
2024/04/02	15.4	31.77	0	0.00	31.80	15.4	41,734	0.04%
2024/04/01	17.8	31.88	105	31.95	31.65	-87.3	41,763	-0.21%	大賣/
2024/03/29	2	32.45	10	32.98	33.05	-8	41,294	-0.02%
2024/03/27	5	32.05	13.1	32.16	32.60	-8.1	39,833	-0.02%
2024/03/26	1	31.70	16.9	31.99	31.80	-15.9	39,715	-0.04%
2024/03/25	2	31.73	1	31.95	31.70	1	40,159	0.00%
2024/03/22	6	31.81	29	32.09	31.90	-23	40,539	-0.06%
2024/03/21	10	31.85	0.1	31.85	31.95	9.9	40,415	0.02%
2024/03/20	1.4	31.27	2	32.00	31.25	-0.6	40,546	0.00%
2024/03/19	5	31.72	1	31.80	31.75	4	40,945	0.01%
2024/03/18	4	31.60	1	31.40	31.50	3	40,987	0.01%
2024/03/15	4.2	31.68	17	31.54	31.75	-12.8	41,028	-0.03%
2024/03/14	10.2	31.95	8.9	31.91	32.00	1.2	40,281	0.00%
2024/03/13	4	31.30	25.9	31.72	31.85	-21.9	40,118	-0.05%
2024/03/12	1	30.30	1	30.35	30.45	0	38,730	0.00%
2024/03/11	4.1	30.18	2	30.25	30.30	2.1	38,819	0.01%
2024/03/08	6	30.17	18.2	30.07	30.20	-12.2	38,852	-0.03%
2024/03/07	0.2	29.67	4.8	29.60	29.80	-4.7	38,308	-0.01%
2024/03/06	0.1	29.40	3	29.47	29.50	-2.9	38,080	-0.01%
2024/03/05	0	0.00	0.1	29.15	29.15	-0.1	38,671	0.00%
2024/03/04	1	29.15	2.3	29.14	29.20	-1.3	39,027	0.00%
2024/03/01	0.2	29.25	2	29.15	29.05	-1.8	39,567	0.00%
2024/02/29	0	0.00	2.2	29.19	29.40	-2.2	39,774	-0.01%
2024/02/27	6	29.08	0	0.00	29.00	6	39,506	0.02%
2024/02/26	1.2	29.10	2.2	29.22	29.10	-1.1	39,708	0.00%
2024/02/23	2	28.91	0	0.00	28.90	2	39,946	0.01%
2024/02/22	0.1	29.15	9	29.30	29.30	-8.9	40,476	-0.02%
2024/02/21	3.1	28.98	2	28.95	28.95	1.1	40,628	0.00%
2024/02/20	10.6	28.95	8	28.94	29.00	2.6	40,852	0.01%
2024/02/19	2.4	28.65	7	28.53	28.70	-4.6	41,036	-0.01%
2024/02/16	2	28.25	0	0.00	28.25	2	41,940	0.00%
2024/02/15	10	28.45	1	28.40	28.40	9	42,544	0.02%
2024/02/05	0.2	28.35	12	28.10	28.15	-11.9	42,264	-0.03%
2024/02/02	2	28.23	0	0.00	28.30	2	42,121	0.00%
2024/02/01	0	0.00	7	28.54	28.65	-7	41,868	-0.02%
2024/01/31	1	28.40	0	28.40	28.45	1	41,496	0.00%
2024/01/30	0	0.00	2.1	28.45	28.40	-2.1	41,448	-0.01%
2024/01/29	0.2	28.45	0	0.00	28.50	0.2	41,631	0.00%
2024/01/26	1	28.40	28	28.37	28.50	-27	42,284	-0.06%
2024/01/25	0	0.00	11	28.10	28.15	-11	41,874	-0.03%
2024/01/23	20	28.00	1	28.00	28.10	19	41,710	0.05%
2024/01/19	1.1	27.80	1	27.80	27.90	0.1	41,418	0.00%
2024/01/18	0.5	27.60	0	0.00	27.85	0.5	41,266	0.00%
2024/01/17	9.1	27.61	2	27.70	27.55	7.1	40,993	0.02%
2024/01/16	0	0.00	22.8	27.75	27.95	-22.8	40,075	-0.06%
2024/01/15	0.3	28.15	0	0.00	28.15	0.3	39,622	0.00%
2024/01/12	5.3	28.05	2	28.08	28.05	3.3	40,082	0.01%
2024/01/11	1.5	28.32	6.2	28.20	28.35	-4.6	40,188	-0.01%
2024/01/10	0	0.00	1.1	28.00	28.05	-1.1	40,432	0.00%
2024/01/09	4	28.10	15	28.18	28.10	-11	40,259	-0.03%
2024/01/08	0	0.00	6	28.42	28.40	-6	40,118	-0.01%
2024/01/05	11	28.05	4	28.10	28.10	7	39,708	0.02%
2024/01/04	0	0.00	4	28.21	28.15	-4	39,981	-0.01%
2024/01/03	0.1	28.05	0	0.00	28.20	0.1	40,301	0.00%
2024/01/02	5.1	28.00	0	0.00	28.35	5.1	39,794	0.01%
2023/12/29	2.1	28.17	1	28.10	28.35	1.1	39,694	0.00%
2023/12/28	0	0.00	15	28.27	28.40	-15	40,119	-0.04%
2023/12/26	0	0.00	12	28.00	28.00	-12	39,736	-0.03%
2023/12/25	0	0.00	18	27.89	27.85	-18	39,749	-0.05%
2023/12/22	5	27.63	0	0.00	27.75	5	39,841	0.01%
2023/12/20	13.6	27.85	0	0.00	27.80	13.6	39,621	0.03%
2023/12/19	5	27.96	1	27.95	28.25	4	39,245	0.01%
2023/12/18	5	28.35	0	0.00	28.25	5	39,215	0.01%
2023/12/15	3	28.40	4	28.25	28.15	-1	39,079	0.00%
2023/12/14	0	0.00	23	28.33	28.45	-23	38,507	-0.06%
2023/12/13	0	0.00	7	27.91	27.95	-7	37,644	-0.02%
2023/12/12	0.1	27.50	4	27.56	27.60	-4	37,938	-0.01%
2023/12/11	1	27.40	0	0.00	27.40	1	37,935	0.00%
2023/12/08	0	0.00	147	27.38	27.50	-147	37,985	-0.39%	大賣/鉅額交易
2023/12/07	4.1	26.84	0	0.00	26.85	4.1	37,292	0.01%
2023/12/06	0	0.00	10	26.96	27.10	-10	37,464	-0.03%
2023/12/05	28.2	26.64	6	26.61	26.75	22.2	37,353	0.06%
2023/12/04	5.1	26.85	11	26.86	26.90	-6	37,050	-0.02%
2023/12/01	108	26.86	0	0.00	26.95	108	36,998	0.29%	大買/鉅額交易
2023/11/30	1	27.10	2	27.13	27.35	-1	36,882	0.00%
2023/11/29	10.1	26.93	40.1	27.25	26.85	-30	35,893	-0.08%
2023/11/28	16.5	27.17	103	27.30	27.15	-86.5	35,403	-0.24%	大賣/
2023/11/27	7	26.91	58.8	27.07	26.70	-51.7	35,110	-0.15%
2023/11/24	2	26.63	0	0.00	26.75	2	34,855	0.01%
2023/11/23	54	26.74	18	26.94	26.85	36	34,580	0.10%
2023/11/22	1	27.05	6.6	27.13	27.20	-5.6	34,138	-0.02%
2023/11/21	11	27.05	7	27.08	27.05	4	33,878	0.01%
2023/11/20	0.3	26.75	2	26.80	26.85	-1.7	33,355	-0.01%
2023/11/17	1	26.95	5.9	26.83	26.85	-4.9	33,129	-0.01%
2023/11/16	5	26.50	14	26.78	26.85	-9	33,127	-0.03%
2023/11/15	0	0.00	77.8	26.47	26.80	-77.8	32,938	-0.24%
2023/11/14	2	25.90	11	26.09	26.15	-9	32,064	-0.03%
2023/11/13	0.1	25.55	14.2	25.59	25.60	-14.1	32,148	-0.04%
2023/11/10	19	25.42	3	25.48	25.50	16	32,748	0.05%
2023/11/09	0	25.15	90.2	25.30	25.35	-90.2	33,119	-0.27%
2023/11/08	10	25.10	1	25.25	25.10	9	33,673	0.03%
2023/11/07	1	25.05	0	25.15	25.15	1	33,742	0.00%
2023/11/06	0.1	25.35	10	25.35	25.30	-9.9	33,942	-0.03%
2023/11/03	5	24.85	18	25.15	25.35	-13	34,020	-0.04%
2023/11/02	0	0.00	9	24.61	24.70	-9	33,840	-0.03%
2023/11/01	1	24.40	10	24.50	24.35	-9	34,213	-0.03%
2023/10/30	10.1	24.33	0.2	24.50	24.35	9.9	36,096	0.03%
2023/10/26	3	24.43	0	0.00	24.35	3	36,899	0.01%
2023/10/24	4.1	24.33	3	24.45	24.45	1.1	36,657	0.00%
2023/10/23	9.1	24.37	0	0.00	24.35	9.1	36,617	0.02%
2023/10/20	5.6	24.64	0	0.00	24.65	5.6	36,642	0.02%
2023/10/19	3	24.92	0	0.00	24.85	3	36,495	0.01%
2023/10/18	0	0.00	3	25.00	25.15	-3	36,784	-0.01%
2023/10/17	3.2	25.06	2.1	25.15	25.15	1.1	36,806	0.00%
2023/10/16	0	0.00	13	25.17	25.35	-13	37,220	-0.03%
2023/10/13	6	25.01	1	25.10	25.15	5	37,555	0.01%
2023/10/12	0.1	25.15	14	24.98	25.20	-13.9	38,011	-0.04%
2023/10/11	0.1	24.65	6	24.66	24.90	-6	37,994	-0.02%
2023/10/06	2.1	24.13	6	24.26	24.25	-3.9	37,359	-0.01%
2023/10/05	3	23.87	0	0.00	24.10	3	37,413	0.01%
2023/10/04	113.7	23.71	0	0.00	23.70	113.7	37,241	0.31%	大買/鉅額交易
2023/10/03	10.5	24.20	0	0.00	24.20	10.5	36,707	0.03%
2023/10/02	1	24.60	0.3	24.55	24.50	0.8	36,681	0.00%
2023/09/28	3	24.48	0	0.00	24.50	3	37,388	0.01%
2023/09/27	1	24.30	4	24.35	24.40	-3	37,331	-0.01%
2023/09/26	0	0.00	1	24.60	24.55	-1	37,243	0.00%
2023/09/25	4	24.36	0	0.00	24.60	4	37,073	0.01%
2023/09/22	19.1	24.21	0	0.00	24.25	19.1	37,010	0.05%
2023/09/21	27	24.33	6	24.30	24.35	21	36,646	0.06%
2023/09/19	9	24.92	1.3	24.99	24.95	7.7	35,721	0.02%
2023/09/18	1	24.75	2	24.90	24.95	-1	35,670	0.00%
2023/09/15	7	24.63	6	24.69	24.85	1	35,673	0.00%
2023/09/14	1.7	24.86	4	24.95	25.00	-2.4	34,978	-0.01%
2023/09/13	2	24.45	9.4	24.48	24.70	-7.4	34,861	-0.02%
2023/09/12	1	24.25	1	24.35	24.35	0	35,158	0.00%
2023/09/11	5.4	24.19	8	24.21	24.25	-2.6	35,157	-0.01%
2023/09/08	1.1	23.90	5	24.02	24.05	-4	35,079	-0.01%
2023/09/07	4	23.55	0.1	23.70	23.60	3.9	35,101	0.01%
2023/09/06	20	23.80	0	0.00	23.65	20	35,328	0.06%
2023/09/05	2.3	23.96	4	24.00	24.00	-1.7	35,773	0.00%
2023/09/04	0	23.95	1	23.90	23.95	-1	35,972	0.00%
2023/09/01	8	23.80	1	23.90	23.80	7	36,246	0.02%
2023/08/31	16.1	23.72	0	0.00	23.85	16.1	36,367	0.04%
2023/08/30	3	23.87	3	23.92	23.90	0	36,238	0.00%
2023/08/29	0.1	23.90	10	23.85	24.00	-9.9	36,282	-0.03%
2023/08/28	0	23.80	5	23.74	23.80	-5	36,345	-0.01%
2023/08/25	16	23.58	2	23.78	23.50	14	37,283	0.04%
2023/08/24	2.2	23.78	3	23.93	23.85	-0.8	37,333	0.00%
2023/08/23	7.2	23.58	1.2	23.69	23.70	6	37,180	0.02%
2023/08/22	18.4	23.60	1	23.50	23.55	17.4	37,194	0.05%
2023/08/21	9.1	23.84	4	23.80	23.85	5.1	36,888	0.01%
2023/08/18	4.2	23.40	0	0.00	23.35	4.2	36,736	0.01%
2023/08/17	16.1	23.00	0	0.00	23.25	16.1	36,714	0.04%
2023/08/16	20.1	23.35	0	0.00	23.40	20.1	36,242	0.06%
2023/08/15	10.1	23.90	9	23.93	23.90	1.1	35,831	0.00%
2023/08/14	5.1	24.20	19	24.15	24.30	-14	35,662	-0.04%
2023/08/11	5	24.83	3	25.10	24.90	2	35,686	0.01%
2023/08/10	1.1	24.71	0	0.00	24.90	1.1	35,825	0.00%
2023/08/09	5.1	24.75	0	0.00	24.80	5.1	35,631	0.01%
2023/08/08	19.3	24.59	1	24.70	24.60	18.3	35,307	0.05%
2023/08/07	28.9	24.65	1	24.85	24.60	27.9	34,790	0.08%
2023/08/04	29.1	24.67	0	0.00	24.60	29.1	34,284	0.08%
2023/08/02	12	26.09	3	26.10	26.15	9	33,138	0.03%
2023/08/01	11	26.10	0	0.00	26.25	11	32,438	0.03%
2023/07/31	2	26.40	2.4	26.39	26.25	-0.4	31,924	0.00%
2023/07/28	3.4	26.30	0	0.00	26.35	3.4	31,380	0.01%
2023/07/27	1	26.65	0.4	26.55	26.60	0.6	31,388	0.00%
2023/07/26	0	0.00	4	26.50	26.50	-4	31,543	-0.01%
2023/07/25	0	26.25	0	0.00	26.35	0	31,479	0.00%
2023/07/24	2.5	26.17	0	0.00	26.10	2.5	31,318	0.01%
2023/07/21	0.5	26.35	1	26.35	26.45	-0.5	30,989	0.00%
2023/07/20	0	0.00	2	26.23	26.20	-2	30,342	-0.01%
2023/07/19	11.3	26.11	1	26.10	26.05	10.3	29,714	0.03%
2023/07/18	4	26.10	1	26.10	26.25	3	29,118	0.01%
2023/07/17	0	0.00	22.3	25.85	26.15	-22.3	28,487	-0.08%
2023/07/14	0	0.00	1	25.40	25.40	-1	27,827	0.00%
2023/07/13	0	0.00	1.6	25.14	24.90	-1.6	27,228	-0.01%
2023/07/12	0	0.00	3	25.05	25.15	-3	27,253	-0.01%
2023/07/11	0.3	24.83	6.1	24.88	24.95	-5.8	27,101	-0.02%
2023/07/07	10.1	24.26	8	24.60	24.60	2.1	27,058	0.01%
2023/07/06	11.3	24.41	1	24.30	24.50	10.3	27,061	0.04%
2023/07/05	0	24.90	2	25.05	24.95	-2	26,339	-0.01%
2023/07/04	0.1	24.95	0	0.00	24.85	0.1	26,214	0.00%
2023/06/30	2.1	24.83	0	0.00	24.85	2.1	26,497	0.01%
2023/06/29	2.2	24.81	0	0.00	24.90	2.2	26,452	0.01%
2023/06/28	0.1	24.80	1	24.85	25.00	-1	26,495	0.00%
2023/06/27	1.5	24.71	0	0.00	24.75	1.5	26,487	0.01%
2023/06/26	1.1	24.95	4	25.10	24.95	-2.9	26,395	-0.01%
2023/06/21	0	0.00	1	24.90	25.10	-1	26,351	0.00%
2023/06/20	0	0.00	2.3	25.04	25.05	-2.3	26,306	-0.01%
2023/06/19	0.1	24.65	6	25.00	25.05	-6	26,356	-0.02%
2023/06/16	7	24.71	0	0.00	24.55	7	26,527	0.03%
2023/06/15	0.1	24.75	0	0.00	24.70	0.1	26,373	0.00%
2023/06/14	6.1	24.80	1	24.80	24.75	5.1	27,373	0.02%
2023/06/13	0.1	24.90	0.1	24.95	24.80	0	28,420	0.00%
2023/06/12	4.6	24.99	11.1	25.19	24.80	-6.5	28,709	-0.02%
2023/06/09	0.1	24.70	6	25.20	25.20	-6	29,323	-0.02%
2023/06/08	0.1	24.60	3	24.65	24.65	-3	28,992	-0.01%
2023/06/07	1	24.55	7	24.60	24.60	-6	29,102	-0.02%
2023/06/05	6	24.50	11	24.55	24.45	-5	29,340	-0.02%
2023/06/02	4.1	24.25	0	0.00	24.30	4.1	29,560	0.01%
2023/06/01	1	24.30	2.3	24.49	24.30	-1.3	29,602	0.00%
2023/05/31	11.1	24.30	0.1	24.35	24.30	11	29,580	0.04%
2023/05/30	18	24.55	2	24.60	24.50	16	28,817	0.06%
2023/05/29	0.3	24.30	5	24.34	24.40	-4.7	28,781	-0.02%
2023/05/26	3.1	24.05	7	24.13	24.10	-4	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	1.1	24.41	12.4	24.35	24.50	-11.3	28,934	-0.04%
2023/05/23	1	24.50	11.6	24.50	24.60	-10.6	28,789	-0.04%
2023/05/22	5	24.50	1.3	24.59	24.55	3.7	28,536	0.01%
2023/05/19	0.7	24.19	6	24.28	24.40	-5.4	28,329	-0.02%
2023/05/18	0.6	23.98	24	24.04	24.10	-23.4	28,064	-0.08%
2023/05/17	10	23.95	26	23.84	23.80	-16	28,059	-0.06%
2023/05/16	0.1	23.40	20	23.46	23.55	-20	27,711	-0.07%
2023/05/15	0.1	23.25	2.5	23.21	23.35	-2.5	27,531	-0.01%
2023/05/12	30.1	23.18	0	0.00	23.10	30.1	27,525	0.11%
2023/05/11	0.1	23.28	8	23.29	23.30	-7.9	27,439	-0.03%
2023/05/10	12.1	23.25	8	23.26	23.30	4.1	27,382	0.01%
2023/05/09	0.1	23.30	0.9	23.30	23.30	-0.8	27,491	0.00%
2023/05/08	0.1	23.10	10	23.20	23.35	-10	27,613	-0.04%
2023/05/05	1.1	23.05	2	23.03	23.05	-0.9	27,653	0.00%
2023/05/04	0.1	22.95	6.6	23.07	23.10	-6.6	28,121	-0.02%
2023/05/03	0.6	22.90	4	22.96	22.95	-3.5	28,317	-0.01%
2023/05/02	0.1	22.75	4	22.78	22.90	-4	28,638	-0.01%
2023/04/28	0.1	22.40	0	0.00	22.60	0.1	29,309	0.00%
2023/04/27	1.2	22.40	5	22.41	22.40	-3.9	29,437	-0.01%
2023/04/26	3.1	22.35	7	22.44	22.45	-4	29,546	-0.01%
2023/04/25	0.1	22.45	1	22.50	22.35	-0.9	29,622	0.00%
2023/04/24	0.1	22.35	0	0.00	22.45	0.1	29,609	0.00%
2023/04/21	0.1	22.40	0	0.00	22.30	0.1	29,753	0.00%
2023/04/20	10.1	22.33	1	22.25	22.35	9.1	29,896	0.03%
2023/04/19	5.1	22.40	0	0.00	22.45	5.1	30,494	0.02%
2023/04/18	3.2	22.42	0	0.00	22.40	3.2	30,543	0.01%
2023/04/17	10.1	22.40	0	0.00	22.50	10.1	31,004	0.03%
2023/04/14	0.1	22.25	0.1	22.45	22.50	0	30,952	0.00%
2023/04/13	0.1	22.15	0	0.00	22.30	0.1	30,912	0.00%
2023/04/12	0.1	21.86	6	21.95	22.00	-5.9	30,712	-0.02%
2023/04/11	51.4	21.80	0	0.00	21.85	51.4	30,671	0.17%
2023/04/10	16.8	21.77	0	0.00	21.80	16.8	30,480	0.05%
2023/04/07	6.1	21.68	0.5	21.75	21.70	5.6	30,451	0.02%
2023/04/06	15.1	21.79	2	21.70	21.70	13.1	30,326	0.04%
2023/03/31	11.2	21.84	4	21.90	21.85	7.2	30,257	0.02%
2023/03/30	25.1	21.62	0	0.00	21.65	25.1	30,650	0.08%
2023/03/29	11.1	21.68	1	21.70	21.70	10.1	31,339	0.03%
2023/03/28	20.2	21.55	8	21.61	21.50	12.2	32,113	0.04%
2023/03/27	3.2	21.47	0	21.45	21.45	3.1	32,846	0.01%
2023/03/24	21.3	21.39	0	0.00	21.40	21.3	34,098	0.06%
2023/03/23	6.5	21.39	6	21.48	21.55	0.5	34,348	0.00%
2023/03/22	4.6	21.32	4.5	21.24	21.35	0.1	34,662	0.00%
2023/03/21	7.3	21.06	20	21.16	21.05	-12.8	34,799	-0.04%
2023/03/20	9.6	20.88	14	20.84	21.00	-4.4	34,685	-0.01%
2023/03/17	32.9	20.94	0	0.00	20.85	32.9	34,460	0.10%
2023/03/16	24.4	21.04	5	21.00	20.90	19.4	33,537	0.06%
2023/03/15	56.7	21.77	10	21.70	21.55	46.7	33,106	0.14%
2023/03/14	23.7	21.80	1	21.80	21.70	22.7	33,006	0.07%
2023/03/13	5	22.20	4	22.15	22.20	1	32,321	0.00%
2023/03/10	8.3	22.27	13	22.26	22.25	-4.7	32,225	-0.01%
2023/03/09	0.1	22.65	0	0.00	22.50	0.1	32,297	0.00%
2023/03/08	1.1	22.50	0	0.00	22.75	1.1	33,172	0.00%
2023/03/07	0.2	22.72	1	22.60	22.65	-0.9	33,327	0.00%
2023/03/06	3.4	22.55	0	0.00	22.55	3.4	33,101	0.01%
2023/03/03	2.1	22.50	0	0.00	22.40	2.1	33,055	0.01%
2023/03/02	3	22.45	1	22.55	22.55	2	33,368	0.01%
2023/03/01	4	22.65	0	0.00	22.70	4	34,039	0.01%
2023/02/24	0.3	22.80	0	0.00	22.75	0.3	34,090	0.00%
2023/02/23	0	0.00	3	22.88	22.85	-3	34,022	-0.01%
2023/02/22	3	22.58	3	22.85	22.80	0	34,302	0.00%
2023/02/21	1.1	22.75	4	22.75	22.80	-3	34,319	-0.01%
2023/02/20	3.1	22.90	7	22.95	22.95	-4	34,675	-0.01%
2023/02/17	2.1	22.75	0	0.00	22.75	2.1	35,011	0.01%
2023/02/16	0.1	22.65	0	22.80	22.70	0	35,347	0.00%
2023/02/15	4.1	22.53	4	22.70	22.55	0.1	35,906	0.00%
2023/02/14	1.6	22.80	6.2	22.96	22.90	-4.6	35,542	-0.01%
2023/02/13	0.1	22.45	0.1	22.80	22.75	-0.1	35,761	0.00%
2023/02/10	1	22.30	7	22.33	22.45	-6	35,821	-0.02%
2023/02/09	15.1	22.35	0	0.00	22.30	15.1	35,978	0.04%
2023/02/08	4.2	22.36	5	22.35	22.40	-0.8	35,999	0.00%
2023/02/07	10	22.38	5	22.50	22.30	5	36,182	0.01%
2023/02/06	11.5	22.37	3	22.50	22.35	8.5	36,204	0.02%
2023/02/03	6.1	22.40	0	0.00	22.40	6.1	36,347	0.02%
2023/02/02	4.2	22.53	1	22.50	22.50	3.2	36,284	0.01%
2023/02/01	4.1	22.71	8	22.94	22.75	-4	35,941	-0.01%
2023/01/31	12	23.07	0	0.00	22.85	12	35,988	0.03%
2023/01/30	12.1	22.98	18	23.26	23.20	-6	35,795	-0.02%
2023/01/17	9	23.02	3	23.20	23.20	6	35,026	0.02%
2023/01/16	0	23.08	2.1	23.05	23.05	-2.1	35,085	-0.01%
2023/01/13	0	0.00	1	22.90	22.80	-1	35,071	0.00%
2023/01/12	0.1	23.10	1	22.95	22.90	-1	35,746	0.00%
2023/01/11	0.1	23.05	0.2	23.05	23.10	-0.2	36,145	0.00%
2023/01/10	3.1	22.95	8	23.06	23.15	-5	36,281	-0.01%
2023/01/09	0.1	22.90	9	22.98	23.15	-9	36,241	-0.02%
2023/01/06	2.1	22.50	2	22.50	22.60	0.1	36,142	0.00%
2023/01/05	1.9	22.41	20.1	22.48	22.60	-18.2	36,911	-0.05%
2023/01/04	2.1	22.00	30	22.25	22.35	-28	36,655	-0.08%
2023/01/03	27.1	21.95	15	22.18	22.15	12.1	37,051	0.03%
2022/12/30	0	0.00	22	22.19	22.10	-22	37,123	-0.06%
2022/12/29	12.1	21.93	0	0.00	21.90	12.1	37,390	0.03%
2022/12/28	8.2	22.08	3	22.30	22.15	5.2	37,930	0.01%
2022/12/27	0.1	22.20	7	22.24	22.25	-7	38,289	-0.02%
2022/12/26	1.1	22.00	2	22.00	22.10	-1	38,927	0.00%
2022/12/23	4	21.88	2	21.85	21.90	2	40,064	0.00%
2022/12/22	0.1	21.95	6	22.13	22.15	-6	40,898	-0.01%
2022/12/21	14.5	21.76	0	0.00	21.70	14.5	41,362	0.04%
2022/12/20	12.2	21.95	4	21.85	21.90	8.2	41,361	0.02%
2022/12/19	10.4	22.08	0	0.00	22.05	10.4	40,751	0.03%
2022/12/16	13.1	22.40	0	0.00	22.25	13.1	40,189	0.03%
2022/12/15	2.1	22.65	0.1	22.85	22.75	2	39,518	0.01%
2022/12/14	0.1	22.95	17	22.86	22.90	-16.9	39,290	-0.04%
2022/12/13	21	22.81	0	0.00	22.70	21	38,999	0.05%
2022/12/12	1	22.65	9.5	22.82	22.90	-8.5	38,858	-0.02%
2022/12/09	2.1	22.70	0	0.00	22.70	2.1	39,501	0.01%
2022/12/08	17	22.76	5	22.93	22.80	12	39,500	0.03%
2022/12/07	0	0.00	16	23.00	23.05	-16	39,805	-0.04%
2022/12/06	14.1	22.55	7	22.85	22.40	7.1	39,379	0.02%
2022/12/05	2	22.85	3	22.73	22.75	-1	39,214	0.00%
2022/12/02	3.1	22.50	0.2	22.55	22.50	2.8	39,140	0.01%
2022/12/01	7.2	22.77	0.4	22.95	22.60	6.8	39,480	0.02%
2022/11/30	1.1	22.81	0	0.00	23.00	1.1	39,128	0.00%
2022/11/29	0	0.00	1	22.50	22.85	-1	38,153	0.00%
2022/11/28	1	22.20	0	0.00	22.20	1	37,723	0.00%
2022/11/25	0.1	22.40	0	0.00	22.40	0.1	37,853	0.00%
2022/11/24	0.1	22.50	0.1	22.45	22.45	0	38,158	0.00%
2022/11/23	0.1	21.90	95	22.51	22.55	-95	38,123	-0.25%
2022/11/22	2.3	21.36	25	21.56	21.65	-22.8	37,540	-0.06%
2022/11/21	4.1	21.30	0.2	21.45	21.40	4	37,520	0.01%
2022/11/18	12.3	21.38	1	21.40	21.40	11.3	37,471	0.03%
2022/11/17	4.1	21.61	0	0.00	21.65	4.1	37,576	0.01%
2022/11/16	23.1	21.80	10	22.01	21.80	13.1	37,739	0.03%
2022/11/15	12	21.55	15.1	21.83	22.00	-3.1	37,538	-0.01%
2022/11/14	1	21.75	0	0.00	21.70	1	37,461	0.00%
2022/11/11	0	0.00	30	21.64	21.85	-30	37,305	-0.08%
2022/11/10	11.4	21.08	0	0.00	21.15	11.4	37,003	0.03%
2022/11/09	13.2	21.07	32	21.07	21.20	-18.9	37,240	-0.05%
2022/11/08	80	21.40	5	21.40	21.55	75	36,802	0.20%
2022/11/07	5	21.35	29	21.30	21.45	-24	36,762	-0.07%
2022/11/04	2	20.55	13	20.83	20.90	-11	36,886	-0.03%
2022/11/03	2	20.55	0	0.00	20.55	2	37,187	0.01%
2022/11/02	15	20.99	10.1	21.25	20.85	4.9	37,302	0.01%
2022/11/01	0.1	20.90	39	20.89	21.10	-39	37,236	-0.10%
2022/10/31	12	20.56	12	20.71	20.40	0	37,321	0.00%
2022/10/28	30	20.50	0.1	20.55	20.55	29.9	37,268	0.08%
2022/10/27	2	20.65	29	20.65	20.55	-27	37,391	-0.07%
2022/10/26	0	0.00	27	20.32	20.35	-27	37,477	-0.07%
2022/10/25	2.1	19.88	5	20.08	20.00	-3	37,284	-0.01%
2022/10/24	9.1	20.01	0	0.00	19.90	9.1	37,507	0.02%
2022/10/21	0.1	19.95	28	19.85	20.00	-27.9	37,362	-0.07%
2022/10/20	11.3	19.51	10	19.75	19.70	1.3	37,386	0.00%
2022/10/19	10.4	19.90	0	0.00	19.90	10.4	36,856	0.03%
2022/10/18	5	19.95	15	20.14	20.10	-10	36,666	-0.03%
2022/10/17	10	19.70	14	19.92	19.80	-4	36,799	-0.01%
2022/10/14	10.1	19.86	15.1	19.94	19.80	-5	37,156	-0.01%
2022/10/13	36	19.86	6	19.70	19.65	30	37,479	0.08%
2022/10/12	1.1	20.10	6	20.35	20.25	-5	37,051	-0.01%
2022/10/11	12	20.10	1	20.15	20.10	11	37,553	0.03%
2022/10/07	22	20.47	0	0.00	20.45	22	37,778	0.06%
2022/10/06	44.3	20.53	33	20.67	20.60	11.3	38,698	0.03%
2022/10/05	9.2	20.66	30	20.62	20.50	-20.8	39,600	-0.05%
2022/10/04	4	20.19	79	20.17	20.15	-75	39,489	-0.19%
2022/10/03	9.1	19.79	0	0.00	19.70	9.1	39,279	0.02%
2022/09/30	46.2	19.87	0	0.00	19.85	46.2	39,035	0.12%
2022/09/29	39.1	20.10	28	20.36	20.05	11.1	38,420	0.03%
2022/09/28	26.9	20.36	0	0.00	20.10	26.9	38,398	0.07%
2022/09/27	41.3	20.90	1	20.85	20.75	40.3	37,734	0.11%
2022/09/26	17	21.29	0.6	21.50	21.25	16.4	37,481	0.04%
2022/09/23	7	21.69	0	0.00	21.65	7	38,139	0.02%
2022/09/22	30.3	21.63	0	0.00	21.60	30.3	38,352	0.08%
2022/09/21	10	22.08	0	0.00	22.05	10	38,110	0.03%
2022/09/20	13	22.15	0	0.00	22.20	13	38,087	0.03%
2022/09/19	24.2	22.15	10	22.35	22.15	14.2	38,054	0.04%
2022/09/16	12	22.14	1	22.30	22.10	11	37,980	0.03%
2022/09/15	3	22.28	0	0.00	22.30	3	37,330	0.01%
2022/09/14	17.4	22.38	10	22.53	22.30	7.4	37,527	0.02%
2022/09/13	10.4	22.80	0	0.00	22.75	10.4	37,514	0.03%
2022/09/12	11.1	23.03	6	23.15	22.90	5.1	37,684	0.01%
2022/09/08	3.5	22.80	0	0.00	22.90	3.5	38,143	0.01%
2022/09/07	23.4	23.02	0	0.00	22.80	23.4	38,832	0.06%
2022/09/06	22	23.32	10	23.45	23.40	12	38,851	0.03%
2022/09/05	0	23.10	45	23.19	23.25	-45	39,338	-0.11%
2022/09/02	3.1	22.92	0	0.00	22.90	3.1	39,793	0.01%
2022/09/01	32.1	23.06	2	23.00	23.05	30.1	40,102	0.07%
2022/08/31	12	23.22	26	23.57	23.50	-14	40,481	-0.03%
2022/08/30	7	23.30	16	23.54	23.25	-9	40,094	-0.02%
2022/08/29	19	23.31	0.1	23.60	23.50	18.9	39,792	0.05%
2022/08/26	2.1	23.86	1	23.95	23.85	1.1	39,689	0.00%
2022/08/25	4	23.68	63	23.72	23.75	-59	39,795	-0.15%
2022/08/24	20.2	23.57	1	23.85	23.45	19.2	39,974	0.05%
2022/08/23	32	24.09	0.1	24.30	23.80	31.9	43,093	0.07%
2022/08/22	28	24.32	1	24.35	24.35	27	44,016	0.06%
2022/08/19	5	24.23	43.2	24.58	24.60	-38.2	44,991	-0.08%
2022/08/18	27.1	24.63	0	0.00	24.45	27.1	45,094	0.06%
2022/08/17	1.1	24.72	8	24.80	24.90	-6.9	45,265	-0.02%
2022/08/16	0	0.00	24	24.56	24.55	-24	45,351	-0.05%
2022/08/15	0	24.35	0	0.00	24.25	0	45,511	0.00%
2022/08/12	18.3	24.06	0	0.00	24.10	18.3	45,862	0.04%
2022/08/11	1	23.95	39	23.96	24.05	-38	46,417	-0.08%
2022/08/10	9	23.37	21	23.58	23.55	-12	46,625	-0.03%
2022/08/09	14.2	23.37	6	23.33	23.30	8.2	46,849	0.02%
2022/08/08	8	23.04	0	0.00	23.10	8	47,093	0.02%
2022/08/05	1	22.90	11	22.68	23.00	-10	47,952	-0.02%
2022/08/04	6	22.23	3	22.20	22.25	3	48,357	0.01%
2022/08/03	2	22.32	10	22.48	22.30	-8	48,627	-0.02%
2022/08/02	11.2	22.49	2	22.45	22.45	9.2	49,045	0.02%
2022/08/01	4	22.70	1	22.95	22.95	3	49,276	0.01%
2022/07/29	5	22.96	0	0.00	22.95	5	49,904	0.01%
2022/07/28	10	23.05	1	23.10	23.20	9	50,145	0.02%
2022/07/26	0	0.00	3.1	22.85	22.95	-3.1	50,007	-0.01%
2022/07/25	1	22.75	1	22.55	22.70	0	50,025	0.00%
2022/07/22	16	22.40	12	22.70	22.75	4	50,265	0.01%
2022/07/21	0	0.00	10	22.60	22.65	-10	50,606	-0.02%
2022/07/20	19	22.47	15	22.61	22.25	4	50,794	0.01%
2022/07/19	11.4	22.20	0	0.00	22.20	11.4	50,687	0.02%
2022/07/18	0	0.00	11	22.36	22.30	-11	51,013	-0.02%
2022/07/15	16	21.96	0	21.95	21.80	16	50,644	0.03%
2022/07/14	15.2	22.32	0	0.00	22.25	15.2	50,425	0.03%
2022/07/13	3	23.35	47	23.53	23.45	-44	49,828	-0.09%
2022/07/12	18.3	23.17	6	23.00	22.95	12.3	49,189	0.02%
2022/07/11	11	23.79	0	0.00	23.65	11	49,079	0.02%
2022/07/08	1.7	24.07	5	24.20	23.85	-3.3	49,584	-0.01%
2022/07/07	9	23.77	25	23.87	23.70	-16	49,762	-0.03%
2022/07/06	12.4	23.83	1	23.80	23.50	11.4	50,021	0.02%
2022/07/05	23	24.33	10	24.78	24.30	13	49,644	0.03%
2022/07/04	9	24.22	0	0.00	24.30	9	49,813	0.02%
2022/07/01	3.6	24.53	14	24.71	24.60	-10.5	51,056	-0.02%
2022/06/30	14.6	25.36	1	25.50	25.10	13.6	51,643	0.03%
2022/06/29	5	25.55	0	0.00	25.80	5	51,917	0.01%
2022/06/28	10	25.81	3	25.75	25.80	7	52,170	0.01%
2022/06/27	11	26.29	0	0.00	26.20	11	52,607	0.02%
2022/06/24	2	26.35	30	26.35	26.30	-28	52,432	-0.05%
2022/06/23	15	25.81	12	26.21	26.05	3	52,483	0.01%
2022/06/22	46	26.05	2	26.00	26.05	44	52,405	0.08%
2022/06/21	1	25.95	53	26.11	26.45	-52	52,380	-0.10%
2022/06/20	15.1	25.45	22	26.18	25.50	-6.9	52,656	-0.01%
2022/06/17	24	26.11	0	0.00	26.00	24	52,494	0.05%
2022/06/16	26	26.61	30	26.85	26.60	-4	52,312	-0.01%
2022/06/15	12	26.28	18	26.21	26.30	-6	52,759	-0.01%
2022/06/14	0	25.70	1.2	26.13	26.00	-1.2	53,021	0.00%
2022/06/13	6.2	25.40	0	0.00	25.55	6.2	52,770	0.01%
2022/06/10	1	26.00	1	26.05	26.00	0	52,499	0.00%
2022/06/09	24.1	26.15	0	0.00	25.85	24.1	52,248	0.05%
2022/06/07	2	26.53	0	0.00	26.55	2	51,853	0.00%
2022/06/06	1	26.50	0	0.00	26.85	1	52,387	0.00%
2022/06/02	3	26.37	0	0.00	26.60	3	53,198	0.01%
2022/06/01	9	26.64	0	0.00	26.55	9	54,359	0.02%
2022/05/31	21.1	26.43	11	27.05	27.15	10.1	54,651	0.02%
2022/05/30	2.3	26.77	24	26.96	27.10	-21.7	51,544	-0.04%
2022/05/27	13	26.53	41	26.08	26.60	-28	50,778	-0.06%
2022/05/26	1.3	25.34	0	0.00	25.30	1.3	50,891	0.00%
2022/05/25	10.2	25.38	1	25.40	25.35	9.2	51,632	0.02%
2022/05/24	22.7	25.56	10	25.83	25.55	12.7	52,700	0.02%
2022/05/23	2	25.53	1	25.60	25.45	1	52,523	0.00%
2022/05/20	2	25.45	0	0.00	25.45	2	52,738	0.00%
2022/05/19	11.3	25.36	0	0.00	25.30	11.3	52,434	0.02%
2022/05/18	3.1	25.81	6	26.09	26.10	-3	51,969	-0.01%
2022/05/17	5.3	25.54	0	0.00	25.50	5.3	52,002	0.01%
2022/05/16	5.8	25.87	4.2	25.61	25.70	1.7	52,112	0.00%
2022/05/13	8.5	25.74	10	25.80	25.80	-1.5	51,999	0.00%
2022/05/12	24.6	26.29	0	0.00	26.05	24.6	51,405	0.05%
2022/05/11	12.7	27.11	0	0.00	27.10	12.7	51,084	0.02%
2022/05/10	4	27.13	1	27.60	27.55	3	51,342	0.01%
2022/05/09	10.3	27.39	4	27.28	27.30	6.3	51,224	0.01%
2022/05/06	8.1	27.38	0	0.00	28.00	8.1	51,525	0.02%
2022/05/05	31.5	28.37	0	0.00	28.05	31.5	52,080	0.06%
2022/05/03	3	28.97	0	0.00	28.75	3	52,196	0.01%
2022/04/29	0	0.00	1	29.25	29.25	-1	52,517	0.00%
2022/04/28	5.2	28.60	0	0.00	29.00	5.2	52,771	0.01%
2022/04/27	31.2	29.07	10	29.15	28.90	21.2	52,740	0.04%
2022/04/26	1	29.60	50.4	29.55	29.70	-49.4	52,882	-0.09%
2022/04/25	4.1	28.92	1.6	29.11	29.10	2.5	52,663	0.00%
2022/04/22	2	28.55	22	28.96	29.45	-20	52,476	-0.04%
2022/04/21	16	28.80	0	0.00	28.75	16	52,787	0.03%
2022/04/20	0.2	29.20	10	29.13	29.20	-9.8	54,276	-0.02%
2022/04/19	3	28.92	5	28.96	28.95	-2	54,643	0.00%
2022/04/18	23	28.67	15	28.66	28.75	8	55,421	0.01%
2022/04/15	6.2	29.17	8.2	29.51	29.35	-2	55,161	0.00%
2022/04/14	23.4	29.75	1.1	29.68	29.45	22.3	55,199	0.04%
2022/04/13	35.2	30.35	3.2	30.60	30.35	32	54,960	0.06%
2022/04/12	0	0.00	29	30.62	30.70	-29	54,588	-0.05%
2022/04/11	28.1	30.51	2.1	30.74	30.45	26	54,014	0.05%
2022/04/08	34.1	30.31	23	30.49	30.50	11.1	53,483	0.02%
2022/04/07	287	30.89	589.2	30.36	30.35	-302.2	52,910	-0.57%	大買/大賣/鉅額交易
2022/04/06	298.3	30.04	10.1	30.08	30.15	288.2	51,305	0.56%	大買/鉅額交易
2022/04/01	4.1	29.22	16.4	29.69	29.85	-12.3	49,861	-0.02%
2022/03/31	3	29.17	17	29.35	29.40	-14	49,092	-0.03%
2022/03/30	0	0.00	15	28.94	29.00	-15	48,418	-0.03%
2022/03/29	15.1	28.77	0	0.00	28.80	15.1	47,964	0.03%
2022/03/28	11	28.53	12	28.81	29.00	-1	48,207	0.00%
2022/03/25	13	28.96	2	29.00	29.00	11	48,151	0.02%
2022/03/24	30	29.07	21.6	29.13	29.15	8.4	48,056	0.02%
2022/03/23	15	28.80	70	29.01	29.20	-55	48,030	-0.11%
2022/03/22	6	28.28	10	28.42	28.55	-4	47,386	-0.01%
2022/03/21	10	28.21	10	28.35	28.30	0	47,093	0.00%
2022/03/18	36	28.23	35	28.34	28.15	1	46,789	0.00%
2022/03/17	40.3	27.54	47	27.81	27.60	-6.7	45,712	-0.01%
2022/03/16	23	26.72	19	26.96	26.95	4	45,111	0.01%
2022/03/15	8	26.58	0	0.00	26.60	8	44,878	0.02%
2022/03/14	4	26.79	7	26.81	26.80	-3	45,252	-0.01%
2022/03/11	25	26.53	7	26.54	26.50	18	45,719	0.04%
2022/03/10	9.1	26.80	64	26.48	26.80	-54.9	45,980	-0.12%
2022/03/09	19.4	25.91	15	26.00	25.75	4.4	46,095	0.01%
2022/03/08	12.6	25.79	9.6	25.80	25.60	3	45,964	0.01%
2022/03/07	28.6	26.33	5	26.30	26.25	23.6	45,170	0.05%
2022/03/04	38.1	27.38	6	27.40	27.35	32.1	44,605	0.07%
2022/03/03	3	27.97	52	28.05	27.95	-49	44,184	-0.11%
2022/03/02	12	27.67	14.1	27.77	27.95	-2.1	44,067	0.00%
2022/03/01	2	27.60	68	27.54	27.75	-66	44,046	-0.15%
2022/02/25	11.1	26.58	1	26.60	27.15	10.1	43,248	0.02%
2022/02/24	71.3	27.00	24	26.86	26.90	47.3	42,362	0.11%
2022/02/23	8	27.64	4	27.90	27.80	4	40,992	0.01%
2022/02/22	133.2	27.91	1	27.85	27.85	132.2	41,082	0.32%	大買/鉅額交易
2022/02/21	17	28.14	3	28.35	28.35	14	40,847	0.03%
2022/02/18	71.7	28.32	0.3	28.45	28.35	71.4	41,144	0.17%
2022/02/17	18.4	28.36	38	28.64	28.45	-19.6	41,111	-0.05%
2022/02/16	0	0.00	22.2	28.43	28.20	-22.2	40,784	-0.05%
2022/02/15	39.3	28.29	15	28.41	28.15	24.3	40,242	0.06%
2022/02/14	30.1	28.37	1	28.35	28.65	29.1	39,948	0.07%
2022/02/11	11	28.58	29.3	28.78	28.85	-18.3	39,558	-0.05%
2022/02/10	28	28.68	8	28.70	28.85	20	39,375	0.05%
2022/02/09	3	28.78	58	28.81	28.90	-55	38,799	-0.14%
2022/02/08	4.2	28.27	119.1	28.78	28.70	-114.9	38,318	-0.30%	大賣/鉅額交易
2022/02/07	1.2	28.39	41.5	28.26	28.50	-40.3	37,643	-0.11%
2022/01/26	11	27.55	19	27.54	27.60	-8	36,413	-0.02%
2022/01/25	16	27.03	0	0.00	27.25	16	36,212	0.04%
2022/01/24	10.1	27.08	25	27.25	27.50	-15	35,877	-0.04%
2022/01/21	26	27.27	1	27.40	27.40	25	35,482	0.07%
2022/01/20	24	27.55	4	27.63	27.70	20	34,989	0.06%
2022/01/19	10.5	27.75	15	27.89	27.80	-4.5	34,687	-0.01%
2022/01/18	10.1	27.98	10.1	28.00	27.90	0	34,083	0.00%
2022/01/17	1	27.80	0	0.00	27.80	1	33,806	0.00%
2022/01/14	30	27.99	0	0.00	27.90	30	33,758	0.09%
2022/01/13	12	28.03	20.4	28.25	28.45	-8.4	33,519	-0.03%
2022/01/12	24	27.17	26.9	27.57	27.40	-2.9	32,036	-0.01%
2022/01/11	12.1	26.31	71	26.77	27.40	-58.9	31,414	-0.19%
2022/01/10	12	26.16	17	26.30	26.40	-5	30,637	-0.02%
2022/01/07	10	26.30	24	26.42	26.30	-14	30,625	-0.05%
2022/01/06	7	25.98	5	26.23	26.20	2	30,273	0.01%
2022/01/05	13.6	25.90	4	25.96	26.05	9.6	29,814	0.03%
2022/01/04	4.3	25.83	4	25.81	25.95	0.3	29,971	0.00%
2022/01/03	4.5	25.75	5	25.80	25.75	-0.5	29,966	0.00%
2021/12/30	2	25.95	1	26.05	25.95	1	30,503	0.00%
2021/12/29	2	26.00	7	25.99	26.10	-5	30,879	-0.02%
2021/12/28	9	25.88	2	25.88	25.95	7	31,034	0.02%
2021/12/27	2	25.83	0	0.00	25.80	2	31,043	0.01%
2021/12/24	0	0.00	1	25.95	25.85	-1	31,571	0.00%
2021/12/23	21	25.86	1	25.90	25.90	20	31,987	0.06%
2021/12/22	2	25.90	13	25.85	25.80	-11	32,059	-0.03%
2021/12/21	2.1	25.52	67	25.67	25.65	-64.9	32,072	-0.20%
2021/12/20	28	25.38	0	0.00	25.35	28	32,028	0.09%
2021/12/17	9	25.56	39	25.80	25.60	-30	32,276	-0.09%
2021/12/16	3.1	25.34	3.7	25.37	25.50	-0.6	32,351	0.00%
2021/12/15	7	25.38	8	25.45	25.35	-1	32,803	0.00%
2021/12/14	16	25.42	0	0.00	25.55	16	33,573	0.05%
2021/12/13	10	25.80	0	0.00	25.85	10	34,321	0.03%
2021/12/10	0	0.00	12	25.95	25.95	-12	34,337	-0.03%
2021/12/09	18	25.87	0	25.75	25.90	18	34,485	0.05%
2021/12/08	39	25.91	1.7	25.86	25.95	37.3	34,539	0.11%
2021/12/07	10	25.42	70	25.78	26.00	-60	33,932	-0.18%
2021/12/06	2	25.05	11	25.35	25.45	-9	33,351	-0.03%
2021/12/03	6	25.00	10	25.08	25.20	-4	33,150	-0.01%
2021/12/02	8	24.53	30	24.86	25.00	-22	32,490	-0.07%
2021/12/01	0	0.00	20	24.72	24.85	-20	31,937	-0.06%
2021/11/30	4	24.35	0	24.40	24.40	4	31,777	0.01%
2021/11/29	8	24.25	6	24.32	24.30	2	31,012	0.01%
2021/11/26	30	24.75	3	24.90	24.70	27	30,927	0.09%
2021/11/25	24.1	24.80	14	24.83	24.95	10.1	31,206	0.03%
2021/11/24	1	24.45	26	24.80	24.80	-25	31,106	-0.08%
2021/11/23	5	24.37	6	24.48	24.50	-1	31,063	0.00%
2021/11/22	15	24.36	6	24.45	24.40	9	31,119	0.03%
2021/11/19	59	24.38	6	24.34	24.25	53	31,263	0.17%
2021/11/18	13	24.57	47	24.66	24.75	-34	31,198	-0.11%
2021/11/17	15	24.14	78	24.38	24.45	-63	31,080	-0.20%
2021/11/16	7	23.99	3	24.00	24.05	4	30,878	0.01%
2021/11/15	0	0.00	34	23.89	24.00	-34	31,057	-0.11%
2021/11/12	11	23.60	12	23.63	23.70	-1	30,892	0.00%
2021/11/10	2	23.45	10	23.50	23.55	-8	32,063	-0.02%
2021/11/09	1	23.50	9	23.51	23.55	-8	33,086	-0.02%
2021/11/05	4.1	23.20	0	0.00	23.20	4.1	33,717	0.01%
2021/11/04	8	23.31	54	23.41	23.25	-46	33,798	-0.14%
2021/11/03	3	23.25	5	23.20	23.35	-2	33,795	-0.01%
2021/11/02	1	23.10	7	23.19	23.10	-6	34,050	-0.02%
2021/11/01	19	23.07	6	23.18	23.05	13	34,278	0.04%
2021/10/29	13	23.22	0	0.00	23.20	13	34,215	0.04%
2021/10/28	13	23.29	1	23.35	23.40	12	34,225	0.04%
2021/10/27	19	23.39	0.1	23.35	23.40	18.9	34,355	0.06%
2021/10/26	8.1	23.54	8.8	23.54	23.55	-0.8	34,437	0.00%
2021/10/25	25	23.53	1	23.45	23.55	24	34,263	0.07%
2021/10/22	17	23.29	18	23.50	23.55	-1	34,316	0.00%
2021/10/21	0	0.00	14.4	23.32	23.40	-14.4	33,922	-0.04%
2021/10/20	2	23.03	0	0.00	23.00	2	33,272	0.01%
2021/10/19	6	23.05	2	23.10	23.00	4	33,057	0.01%
2021/10/18	0	0.00	1	23.10	23.05	-1	32,921	0.00%
2021/10/15	0	0.00	2.3	22.96	23.00	-2.3	32,613	-0.01%
2021/10/14	0	0.00	20.7	22.94	22.95	-20.7	32,692	-0.06%
2021/10/12	6	22.58	0	0.00	22.90	6	33,807	0.02%
2021/10/07	0	0.00	20	22.87	22.85	-20	33,870	-0.06%
2021/10/06	0	0.00	8	22.70	22.70	-8	33,628	-0.02%
2021/10/05	8	22.29	9	22.27	22.45	-1	33,576	0.00%
2021/10/04	7	22.44	0	0.00	22.40	7	33,626	0.02%
2021/10/01	21	22.49	0	0.00	22.50	21	33,881	0.06%
2021/09/30	0	0.00	64	22.77	22.90	-64	33,630	-0.19%
2021/09/29	6	22.59	12	22.73	22.75	-6	33,470	-0.02%
2021/09/28	0	0.00	1	22.90	22.90	-1	33,327	0.00%
2021/09/27	0	0.00	12	22.85	22.75	-12	33,111	-0.04%
2021/09/23	0	0.00	4	22.84	22.95	-4	33,035	-0.01%
2021/09/22	12	22.52	4	22.58	22.60	8	32,828	0.02%
2021/09/17	9	23.09	3	23.40	23.00	6	32,216	0.02%
2021/09/16	20	23.42	54	23.39	23.40	-34	31,654	-0.11%
2021/09/15	2	22.88	1	23.00	23.00	1	30,744	0.00%
2021/09/14	0	0.00	6.2	22.99	23.00	-6.2	30,609	-0.02%
2021/09/13	1	22.95	17	22.96	23.00	-16	30,470	-0.05%
2021/09/10	0	0.00	15	22.92	22.95	-15	30,734	-0.05%
2021/09/09	2	22.70	0.6	22.80	22.85	1.4	31,186	0.00%
2021/09/08	5	22.80	14	22.76	22.90	-9	31,342	-0.03%
2021/09/07	0	0.00	1	22.80	22.85	-1	31,339	0.00%
2021/09/06	3	22.70	3	22.80	22.85	0	31,468	0.00%
2021/09/02	26	22.56	1	22.60	22.70	25	31,484	0.08%
2021/09/01	0	0.00	3	22.93	23.00	-3	31,489	-0.01%
2021/08/31	0	0.00	11	22.95	23.00	-11	31,304	-0.04%
2021/08/30	31	22.75	10	22.84	22.90	21	30,826	0.07%
2021/08/27	4	22.70	15.7	22.65	22.75	-11.7	30,851	-0.04%
2021/08/26	8	22.26	1	22.15	22.40	7	30,525	0.02%
2021/08/25	32	22.25	10	22.21	22.30	22	30,608	0.07%
2021/08/24	8	21.92	1	21.60	22.00	7	30,324	0.02%
2021/08/23	20	21.44	19.1	21.54	21.45	0.9	30,290	0.00%
2021/08/20	14.1	21.17	1	21.25	21.15	13.1	30,598	0.04%
2021/08/19	20.1	21.30	0	0.00	21.35	20.1	31,913	0.06%
2021/08/18	1.2	21.61	0	0.00	21.60	1.2	31,640	0.00%
2021/08/17	12	21.40	0	0.00	21.60	12	32,363	0.04%
2021/08/16	17.1	21.39	0.1	21.50	21.40	17	32,290	0.05%
2021/08/13	20	22.84	12	22.84	22.80	8	32,099	0.02%
2021/08/12	5	23.05	1	23.00	22.90	4	31,613	0.01%
2021/08/11	8	23.01	43	23.00	23.00	-35	31,314	-0.11%
2021/08/10	2	23.00	6	23.02	23.00	-4	31,564	-0.01%
2021/08/06	1	23.10	3	23.12	23.10	-2	32,486	-0.01%
2021/08/05	1	23.10	10	23.09	23.10	-9	33,171	-0.03%
2021/08/04	0	0.00	6	23.05	23.00	-6	35,359	-0.02%
2021/08/02	0	0.00	35	23.09	23.10	-35	38,154	-0.09%
2021/07/30	1	22.82	5	22.85	22.85	-4	38,287	-0.01%
2021/07/29	4	22.78	0	0.00	22.80	4	38,669	0.01%
2021/07/28	2	22.68	1	22.65	22.75	1	39,014	0.00%
2021/07/27	2	22.83	21	22.85	22.85	-19	39,561	-0.05%
2021/07/26	2	22.88	0	0.00	22.90	2	40,148	0.00%
2021/07/23	1	22.95	0	0.00	23.00	1	40,400	0.00%
2021/07/22	0	0.00	0.1	22.75	22.85	-0.1	40,669	0.00%
2021/07/21	1.4	22.66	2	22.68	22.70	-0.6	41,004	0.00%
2021/07/20	5	22.69	1.1	22.65	22.65	4	41,527	0.01%
2021/07/19	21	22.95	0	0.00	23.00	21	41,459	0.05%
2021/07/16	46.1	22.96	29.1	23.05	23.05	16.9	41,699	0.04%
2021/07/15	4	22.70	1	22.70	22.75	3	41,161	0.01%
2021/07/14	0	0.00	4	22.65	22.70	-4	41,478	-0.01%
2021/07/13	1.4	22.70	0	0.00	22.70	1.4	42,089	0.00%
2021/07/12	4	22.88	2	22.90	22.65	2	41,905	0.00%
2021/07/09	9	22.72	0	0.00	22.70	9	41,888	0.02%
2021/07/08	1	22.80	7	22.86	22.85	-6	41,757	-0.01%
2021/07/07	3	22.57	8	22.64	22.65	-5	41,843	-0.01%
2021/07/06	12	22.56	7	22.61	22.60	5	41,746	0.01%
2021/07/05	1	22.45	1	22.55	22.50	0	41,750	0.00%
2021/07/02	5	22.42	1	22.45	22.40	4	41,755	0.01%
2021/07/01	11	22.57	0	0.00	22.55	11	41,913	0.03%
2021/06/30	0.1	22.65	12	22.75	22.70	-11.9	41,894	-0.03%
2021/06/29	12.1	22.47	0	0.00	22.60	12.1	41,824	0.03%
2021/06/28	6	22.65	5	22.75	22.65	1	42,026	0.00%
2021/06/25	0	0.00	17	22.67	22.75	-17	42,487	-0.04%
2021/06/23	1	22.40	4	22.60	22.55	-3	42,846	-0.01%
2021/06/21	2	22.15	2	22.15	22.25	0	43,413	0.00%
2021/06/18	3	22.20	6	22.16	22.15	-3	43,304	-0.01%
2021/06/17	20	22.18	0	0.00	22.30	20	42,894	0.05%
2021/06/16	13	22.25	0	0.00	22.40	13	43,429	0.03%
2021/06/11	0	0.00	3.3	22.50	22.50	-3.3	44,044	-0.01%
2021/06/10	1	22.35	4	22.35	22.50	-3	44,798	-0.01%
2021/06/09	11	22.41	10	22.45	22.45	1	45,733	0.00%
2021/06/08	0	0.00	1	22.65	22.55	-1	46,197	0.00%
2021/06/07	6	22.53	1	22.60	22.55	5	47,083	0.01%
2021/06/04	16	22.54	1	22.50	22.75	15	47,616	0.03%
2021/06/03	2	22.88	1	22.90	22.90	1	48,813	0.00%
2021/06/02	2	22.73	0.2	22.80	22.95	1.8	49,204	0.00%
2021/06/01	2	23.00	12	22.94	23.00	-10	49,151	-0.02%
2021/05/31	9	23.10	6	23.13	23.05	3	49,478	0.01%
2021/05/28	1.1	22.63	6	22.90	23.00	-4.9	49,540	-0.01%
2021/05/27	27	22.54	1	22.80	22.40	26	49,248	0.05%
2021/05/26	2	22.98	11	22.91	23.00	-9	49,174	-0.02%
2021/05/25	0	0.00	19.2	22.78	22.85	-19.2	49,644	-0.04%
2021/05/24	13	22.33	1	22.35	22.50	12	49,453	0.02%
2021/05/21	6	22.49	25	22.69	22.60	-19	49,918	-0.04%
2021/05/20	6	22.16	14	22.37	22.30	-8	49,372	-0.02%
2021/05/19	30	22.31	4	22.50	22.25	26	49,423	0.05%
2021/05/18	2	22.38	51	22.17	22.50	-49	50,016	-0.10%
2021/05/17	47	21.24	44	21.53	21.55	3	50,600	0.01%
2021/05/14	45.1	22.05	12.4	22.10	22.00	32.7	49,939	0.07%
2021/05/13	20.3	22.07	77	22.28	22.05	-56.7	49,359	-0.11%
2021/05/12	50	22.85	49	22.43	22.35	1	48,528	0.00%
2021/05/11	32	23.69	23.3	23.68	23.65	8.7	46,106	0.02%
2021/05/10	28.1	23.19	45	23.50	23.95	-16.9	44,550	-0.04%
2021/05/07	2.1	23.05	12.5	23.03	23.10	-10.4	43,845	-0.02%
2021/05/06	8	22.84	12.1	22.99	23.00	-4.1	43,925	-0.01%
2021/05/05	1.4	22.58	7.3	22.65	22.50	-5.9	43,415	-0.01%
2021/05/04	12.1	22.50	19	22.63	22.35	-6.9	43,236	-0.02%
2021/05/03	1	22.65	40	22.74	22.75	-39	42,924	-0.09%
2021/04/29	2.2	23.00	1	23.00	22.80	1.2	42,522	0.00%
2021/04/28	2	23.20	21	23.20	23.25	-19	42,261	-0.04%
2021/04/27	4	23.08	9	23.12	23.15	-5	42,522	-0.01%
2021/04/26	4.5	23.03	47	23.01	23.10	-42.5	42,262	-0.10%
2021/04/23	6	22.81	2	22.80	22.80	4	41,851	0.01%
2021/04/22	1.1	22.80	23	22.93	22.90	-21.9	41,835	-0.05%
2021/04/21	1.3	22.76	6	22.88	22.90	-4.7	41,544	-0.01%
2021/04/20	5	22.92	33	22.92	22.90	-28	41,334	-0.07%
2021/04/19	0	0.00	33.5	22.51	22.80	-33.5	40,921	-0.08%
2021/04/16	0.2	22.20	3.5	22.21	22.25	-3.3	40,432	-0.01%
2021/04/15	0.1	22.10	6	22.23	22.25	-5.9	41,015	-0.01%
2021/04/14	0	0.00	8	22.06	22.10	-8	41,089	-0.02%
2021/04/13	4	22.10	4	22.10	22.10	0	41,035	0.00%
2021/04/12	0	0.00	37.3	21.80	21.90	-37.3	40,770	-0.09%
2021/04/09	0.1	21.55	11	21.55	21.60	-10.9	40,814	-0.03%
2021/04/08	4.2	21.83	21	21.80	21.80	-16.8	40,811	-0.04%
2021/04/07	1	21.95	7.3	21.98	22.00	-6.3	41,304	-0.02%
2021/04/01	9	21.87	0	0.00	21.85	9	41,300	0.02%
2021/03/31	0.2	22.00	35.9	22.04	22.10	-35.7	41,073	-0.09%
2021/03/30	15	21.99	26	21.96	22.00	-11	40,744	-0.03%
2021/03/29	0.3	21.90	9	21.94	22.00	-8.8	40,197	-0.02%
2021/03/26	5	21.75	35.2	21.83	21.90	-30.2	39,885	-0.08%
2021/03/25	0	0.00	22.2	21.79	21.80	-22.2	39,408	-0.06%
2021/03/24	0.1	21.45	3	21.47	21.50	-2.9	38,917	-0.01%
2021/03/23	0	0.00	2	21.48	21.40	-2	38,863	-0.01%
2021/03/22	16	21.23	5.1	21.40	21.35	10.9	38,694	0.03%
2021/03/19	3.2	21.30	5.2	21.29	21.30	-2	38,735	-0.01%
2021/03/18	1	21.50	14.2	21.52	21.55	-13.2	38,061	-0.03%
2021/03/17	2.1	21.72	2	21.63	21.60	0.1	38,085	0.00%
2021/03/16	2.1	21.68	15	21.77	21.80	-12.9	37,645	-0.03%
2021/03/15	4.1	21.58	14	21.64	21.75	-9.9	37,129	-0.03%
2021/03/12	0	0.00	16	21.27	21.35	-16	36,563	-0.04%
2021/03/11	31.1	21.22	16	21.40	21.10	15.1	36,121	0.04%
2021/03/10	13	21.15	4.2	21.18	21.20	8.8	35,463	0.02%
2021/03/09	4	21.01	54	21.02	21.10	-50	34,914	-0.14%
2021/03/08	5.2	20.55	4	20.59	20.60	1.2	33,545	0.00%
2021/03/05	2	20.30	1	20.40	20.30	1	33,395	0.00%
2021/03/04	1	20.20	1	20.30	20.35	0	34,399	0.00%
2021/03/03	10.1	20.40	8	20.49	20.40	2.1	34,249	0.01%
2021/03/02	13	20.34	0	0.00	20.20	13	33,925	0.04%
2021/02/26	18	20.37	7	20.46	20.00	11	33,617	0.03%
2021/02/25	22.1	20.78	12	20.80	20.90	10.1	32,253	0.03%
2021/02/24	2.2	20.75	6.1	20.77	20.75	-3.9	31,830	-0.01%
2021/02/23	7.1	20.52	76	20.50	20.70	-68.9	31,373	-0.22%
2021/02/22	2	20.35	11	20.34	20.40	-9	30,959	-0.03%
2021/02/19	2	20.03	6	20.14	20.20	-4	31,135	-0.01%
2021/02/18	0	0.00	26	20.01	20.00	-26	31,137	-0.08%
2021/02/17	10	19.82	14	19.88	19.90	-4	30,944	-0.01%
2021/02/05	2	19.35	1.2	19.26	19.40	0.8	30,141	0.00%
2021/02/04	2	19.20	0	0.00	19.20	2	30,549	0.01%
2021/02/03	1	19.20	0	0.00	19.25	1	32,051	0.00%
2021/02/01	1	19.15	0	0.00	19.15	1	33,410	0.00%
2021/01/29	19	19.04	0	0.00	19.00	19	33,638	0.06%
2021/01/28	9.2	19.22	0	0.00	19.20	9.2	32,977	0.03%
2021/01/27	0	0.00	5	19.40	19.40	-5	32,563	-0.02%
2021/01/26	11	19.35	0	0.00	19.30	11	32,430	0.03%
2021/01/25	0.2	19.55	6	19.57	19.60	-5.8	32,270	-0.02%
2021/01/22	5	19.20	0	0.00	19.20	5	32,136	0.02%
2021/01/21	6	19.29	0	0.00	19.25	6	32,122	0.02%
2021/01/20	21	19.32	2	19.15	19.20	19	32,124	0.06%
2021/01/19	0	0.00	3.7	19.66	19.65	-3.7	31,687	-0.01%
2021/01/18	10	19.60	6	19.60	19.70	4	31,544	0.01%
2021/01/15	0	0.00	5	19.80	19.70	-5	31,287	-0.02%
2021/01/14	1	19.75	10	19.86	19.85	-9	31,330	-0.03%
2021/01/13	0.7	19.75	0	0.00	19.85	0.7	31,188	0.00%
2021/01/12	20	19.77	2	19.70	19.70	18	31,252	0.06%
2021/01/11	7	19.94	16	19.90	19.95	-9	31,210	-0.03%
2021/01/08	11	19.85	24	19.85	20.00	-13	31,051	-0.04%
2021/01/07	6	19.76	10	19.77	19.80	-4	30,622	-0.01%
2021/01/06	25	19.56	7.2	19.56	19.55	17.8	30,449	0.06%
2021/01/05	5	19.55	3.2	19.60	19.60	1.8	30,558	0.01%
2021/01/04	3	19.55	6.1	19.60	19.55	-3.1	30,587	-0.01%
2020/12/31	25.6	19.67	10	19.70	19.70	15.6	30,360	0.05%
2020/12/30	11.1	19.51	31	19.68	19.75	-19.9	30,292	-0.07%
2020/12/29	5	19.25	6.1	19.30	19.25	-1.1	29,755	0.00%
2020/12/28	7.1	19.24	0	0.00	19.20	7.1	29,784	0.02%
2020/12/25	6	19.29	1	19.25	19.30	5	29,938	0.02%
2020/12/24	1	19.20	0	0.00	19.25	1	30,275	0.00%
2020/12/23	9	19.20	0	0.00	19.20	9	30,566	0.03%
2020/12/22	1	19.30	2	19.35	19.30	-1	31,699	0.00%
2020/12/21	2	19.35	0	0.00	19.40	2	32,751	0.01%
2020/12/18	2	19.35	6	19.40	19.30	-4	33,394	-0.01%
2020/12/15	5	19.25	1	19.25	19.30	4	34,296	0.01%
2020/12/14	6	19.44	1	19.45	19.40	5	34,281	0.01%
2020/12/11	0	0.00	5	19.40	19.55	-5	34,187	-0.01%
2020/12/10	6	19.17	4.6	19.26	19.30	1.4	33,886	0.00%
2020/12/09	5	19.20	3	19.23	19.20	2	33,802	0.01%
2020/12/08	26	19.27	14	19.29	19.35	12	33,789	0.04%
2020/12/07	3	19.45	0	0.00	19.55	3	33,476	0.01%
2020/12/04	0.5	19.50	2	19.55	19.60	-1.5	33,511	0.00%
2020/12/03	3	19.42	0.1	19.45	19.50	2.9	33,453	0.01%
2020/12/02	2	19.30	0	0.00	19.50	2	33,587	0.01%
2020/12/01	9	19.33	0	0.00	19.40	9	33,717	0.03%
2020/11/30	21.3	19.57	0	0.00	19.15	21.3	33,781	0.06%
2020/11/27	0	0.00	11	19.70	19.75	-11	33,163	-0.03%
2020/11/26	17	19.60	2	19.70	19.70	15	33,399	0.04%
2020/11/25	0	0.00	7	19.71	19.70	-7	33,775	-0.02%
2020/11/24	13.1	19.56	0	0.00	19.55	13.1	33,792	0.04%
2020/11/23	4	19.58	0	0.00	19.65	4	33,947	0.01%
2020/11/20	3	19.50	30.4	19.60	19.55	-27.4	33,918	-0.08%
2020/11/19	2	19.80	1	19.90	19.60	1	33,983	0.00%
2020/11/18	0	0.00	14	19.99	20.00	-14	33,763	-0.04%
2020/11/17	5	19.80	33	19.80	19.90	-28	33,440	-0.08%
2020/11/16	0	0.00	29.5	19.76	19.85	-29.5	33,694	-0.09%
2020/11/13	0	0.00	1	19.60	19.60	-1	33,186	0.00%
2020/11/12	2	19.68	2	19.65	19.60	0	33,088	0.00%
2020/11/11	14	19.65	70	19.60	19.80	-56	32,671	-0.17%
2020/11/10	13	19.09	68	19.12	19.10	-55	31,294	-0.18%
2020/11/09	7.1	18.71	10	18.85	18.65	-2.9	30,155	-0.01%
2020/11/06	6	18.51	9	18.54	18.65	-3	29,811	-0.01%
2020/11/05	0	0.00	3	18.25	18.30	-3	29,735	-0.01%
2020/11/04	0.6	18.25	0	0.00	18.20	0.6	29,954	0.00%
2020/11/03	2.2	18.23	0	0.00	18.25	2.2	30,115	0.01%
2020/10/30	2	18.00	1	18.05	18.05	1	30,224	0.00%
2020/10/29	2	17.98	0	0.00	17.95	2	29,932	0.01%
2020/10/28	2	18.05	0.7	18.20	18.15	1.3	29,950	0.00%
2020/10/27	1	18.30	7	18.35	18.15	-6	30,132	-0.02%
2020/10/26	2.7	18.30	0	0.00	18.35	2.7	30,153	0.01%
2020/10/23	0	0.00	1	18.20	18.25	-1	30,252	0.00%
2020/10/22	2	18.08	12	18.18	18.25	-10	30,656	-0.03%
2020/10/21	1	18.05	0	0.00	18.00	1	30,911	0.00%
2020/10/20	4	17.99	0	0.00	18.00	4	31,106	0.01%
2020/10/19	2	18.03	5	18.05	18.00	-3	31,061	-0.01%
2020/10/16	15	17.94	0	0.00	17.90	15	31,649	0.05%
2020/10/15	9	18.00	0	0.00	17.95	9	31,935	0.03%
2020/10/14	19	18.05	0	18.15	18.10	19	31,724	0.06%
2020/10/13	13	18.02	0	0.00	18.05	13	31,850	0.04%
2020/10/12	7	18.16	0	0.00	18.15	7	32,076	0.02%
2020/10/08	1	18.25	0	0.00	18.35	1	32,502	0.00%
2020/10/07	13	18.27	10	18.30	18.25	3	33,018	0.01%
2020/10/05	20	18.22	0	0.00	18.15	20	35,125	0.06%
2020/09/30	11	18.39	2	18.25	18.40	9	35,708	0.03%
2020/09/29	6	18.28	6	18.24	18.30	0	35,989	0.00%
2020/09/28	23	17.89	1	17.95	18.05	22	36,307	0.06%
2020/09/25	28	17.68	0	0.00	17.60	28	36,580	0.08%
2020/09/24	44	17.70	5	17.85	17.60	39	35,900	0.11%
2020/09/23	31	18.09	15	18.10	18.00	16	35,340	0.05%
2020/09/22	48	18.26	0	0.00	18.20	48	34,880	0.14%
2020/09/21	10	18.52	0	0.00	18.50	10	34,369	0.03%
2020/09/18	6	18.67	0	0.00	18.60	6	34,323	0.02%
2020/09/17	8	18.74	0	0.00	18.70	8	34,037	0.02%
2020/09/16	6	18.85	0	0.00	18.85	6	33,942	0.02%
2020/09/15	1	18.75	0	0.00	18.90	1	33,992	0.00%
2020/09/14	7	18.80	9	18.75	18.80	-2	34,829	-0.01%
2020/09/11	3	18.77	0	0.00	18.85	3	34,980	0.01%
2020/09/10	1	18.80	0	0.00	18.90	1	35,114	0.00%
2020/09/09	6	18.81	0	0.00	18.80	6	35,318	0.02%
2020/09/08	57	18.89	0	0.00	18.90	57	35,508	0.16%
2020/09/07	8	18.79	0	0.00	18.85	8	35,874	0.02%
2020/09/04	10	18.72	6	18.76	18.80	4	36,107	0.01%
2020/09/03	13	18.84	2	18.93	18.85	11	35,911	0.03%
2020/09/02	33.5	18.75	0	0.00	18.70	33.5	35,754	0.09%
2020/09/01	19	18.89	11	18.90	18.90	8	35,252	0.02%
2020/08/31	9	18.99	1	19.00	18.95	8	34,963	0.02%
2020/08/28	1	19.05	0	0.00	19.00	1	34,821	0.00%
2020/08/27	21	19.02	0	0.00	19.00	21	35,174	0.06%
2020/08/26	3	19.08	0	0.00	19.20	3	35,208	0.01%
2020/08/25	3	19.08	0	0.00	19.10	3	35,375	0.01%
2020/08/24	21	19.05	0.4	19.10	19.05	20.6	37,240	0.06%
2020/08/21	2	19.10	1	19.15	19.20	1	37,597	0.00%
2020/08/20	23	19.11	0	0.00	19.00	23	37,561	0.06%
2020/08/19	12	19.41	1	19.50	19.40	11	36,998	0.03%
2020/08/18	1	19.45	3	19.42	19.40	-2	36,721	-0.01%
2020/08/17	1	19.45	2	19.50	19.50	-1	36,793	0.00%
2020/08/14	6	19.38	1	19.40	19.35	5	36,930	0.01%
2020/08/13	15.8	19.46	19	19.49	19.50	-3.2	37,035	-0.01%
2020/08/12	3	19.40	4	19.40	19.40	-1	37,303	0.00%
2020/08/11	6	19.45	0	0.00	19.40	6	37,427	0.02%
2020/08/10	6	19.41	0	0.00	19.40	6	37,497	0.02%
2020/08/07	18	19.36	3	19.35	19.35	15	37,567	0.04%
2020/08/06	2	19.35	0	0.00	19.40	2	37,582	0.01%
2020/08/05	35	19.31	1	19.35	19.30	34	38,122	0.09%
2020/08/04	3	19.38	3	19.42	19.35	0	38,283	0.00%
2020/08/03	10	19.32	1	19.30	19.30	9	38,321	0.02%
2020/07/31	4	19.48	0	0.00	19.40	4	38,313	0.01%
2020/07/30	14	19.51	0	0.00	19.65	14	38,215	0.04%
2020/07/29	14	19.54	30	19.62	19.50	-16	38,150	-0.04%
2020/07/28	5	19.30	78	19.35	19.35	-73	38,620	-0.19%
2020/07/27	23	19.39	21	19.47	19.35	2	39,135	0.01%
2020/07/24	11	19.58	0	0.00	19.50	11	39,242	0.03%
2020/07/23	2	19.68	0	0.00	19.75	2	39,366	0.01%
2020/07/22	15	19.75	0.2	19.85	19.80	14.8	39,850	0.04%
2020/07/21	5	19.80	0	0.00	19.80	5	39,576	0.01%
2020/07/20	14	19.85	0.1	20.00	19.85	13.9	39,607	0.03%
2020/07/17	10	19.82	0	0.00	19.90	10	40,237	0.02%
2020/07/16	20	19.84	1	19.85	19.85	19	40,922	0.05%
2020/07/15	18.7	19.89	0	0.00	19.90	18.7	40,646	0.05%
2020/07/14	17	19.97	0	0.00	19.95	17	40,486	0.04%
2020/07/13	29	20.06	3	20.05	20.10	26	40,670	0.06%
2020/07/10	33.1	20.94	35	20.97	20.90	-1.9	40,629	0.00%
2020/07/09	9	21.11	3	21.18	21.15	6	40,292	0.01%
2020/07/08	3.1	21.08	6	21.14	21.15	-2.9	40,156	-0.01%
2020/07/07	2	21.00	13	21.07	21.20	-11	40,241	-0.03%
2020/07/06	10	20.95	18	20.94	21.05	-8	40,072	-0.02%
2020/07/03	2	20.65	9	20.77	20.80	-7	39,932	-0.02%
2020/07/02	1	20.50	3	20.55	20.50	-2	39,906	-0.01%
2020/07/01	1	20.50	0	0.00	20.50	1	40,075	0.00%
2020/06/30	2	20.30	0	0.00	20.35	2	40,199	0.00%
2020/06/29	1	20.20	2	20.25	20.25	-1	40,755	0.00%
2020/06/24	12	20.32	0	0.00	20.25	12	41,200	0.03%
2020/06/23	5	20.20	0	0.00	20.40	5	41,993	0.01%
2020/06/22	5.1	20.26	0	0.00	20.30	5.1	42,669	0.01%
2020/06/19	9	20.26	0	0.00	20.10	9	43,720	0.02%
2020/06/18	1	20.25	0	0.00	20.30	1	43,953	0.00%
2020/06/17	1	20.55	0	0.00	20.55	1	45,257	0.00%
2020/06/16	7	20.30	0	0.00	20.35	7	46,903	0.01%
2020/06/15	7	20.14	0	0.00	20.10	7	48,350	0.01%
2020/06/12	7	20.24	3	20.13	20.20	4	49,216	0.01%
2020/06/11	7	20.69	3	20.77	20.65	4	50,336	0.01%
2020/06/10	1	21.05	9.3	21.05	21.10	-8.3	51,195	-0.02%
2020/06/09	1	21.05	27	21.05	21.05	-26	53,643	-0.05%
2020/06/08	12	20.95	1	20.95	21.00	11	54,674	0.02%
2020/06/05	6	20.80	0	0.00	20.80	6	55,643	0.01%
2020/06/04	1	20.65	2	20.85	20.65	-1	56,543	0.00%
2020/06/03	4	20.68	13	20.68	20.75	-9	57,457	-0.02%
2020/06/02	0	0.00	14	20.25	20.30	-14	57,439	-0.02%
2020/06/01	1	20.05	4	20.14	20.05	-3	57,450	-0.01%
2020/05/29	9	19.73	1	19.95	19.95	8	57,494	0.01%
2020/05/28	5	19.91	16	19.91	19.85	-11	55,907	-0.02%
2020/05/27	2	20.05	1	20.10	20.10	1	56,210	0.00%
2020/05/26	1	19.95	29.5	19.89	19.95	-28.5	56,541	-0.05%
2020/05/25	1	19.75	6	19.75	19.75	-5	56,691	-0.01%
2020/05/22	28	19.65	5	19.55	19.55	23	56,938	0.04%
2020/05/21	6	19.75	0	19.85	19.80	6	56,923	0.01%
2020/05/20	3	19.85	2	19.85	19.85	1	56,828	0.00%
2020/05/19	3	19.82	3	19.87	19.85	0	57,037	0.00%
2020/05/18	6	19.58	0	0.00	19.50	6	57,028	0.01%
2020/05/15	0	0.00	4	19.69	19.60	-4	57,006	-0.01%
2020/05/14	19	19.54	0	0.00	19.55	19	57,148	0.03%
2020/05/13	6	19.61	11	19.70	19.80	-5	56,821	-0.01%
2020/05/12	18	19.62	0	0.00	19.65	18	56,806	0.03%
2020/05/11	6	20.00	8.2	20.12	20.00	-2.2	56,510	0.00%
2020/05/08	0.1	19.85	9	19.89	19.80	-9	56,336	-0.02%
2020/05/07	3	19.72	2	19.75	19.70	1	56,494	0.00%
2020/05/06	4	19.49	1	19.55	19.55	3	56,584	0.01%
2020/05/05	4	19.68	0	0.00	19.65	4	56,507	0.01%
2020/05/04	16	19.49	0	0.00	19.50	16	56,571	0.03%
2020/04/30	18	20.05	273	19.91	20.00	-255	56,460	-0.45%	大賣/鉅額交易
2020/04/29	1	19.75	53	19.76	19.70	-52	56,001	-0.09%
2020/04/28	2	19.18	3	19.33	19.50	-1	56,031	0.00%
2020/04/27	261	19.15	64.3	18.95	19.05	196.7	57,103	0.34%	大買/鉅額交易
2020/04/24	3	18.62	1	18.75	18.60	2	56,791	0.00%
2020/04/23	12	18.52	3	18.60	18.55	9	56,445	0.02%
2020/04/22	54.1	18.40	11	18.32	18.50	43.1	56,084	0.08%
2020/04/21	118	18.84	2.3	18.74	18.70	115.7	55,653	0.21%	大買/鉅額交易
2020/04/20	25	19.35	0	0.00	19.30	25	54,957	0.05%
2020/04/17	7	19.69	20	19.80	19.60	-13	54,808	-0.02%
2020/04/16	30	19.54	273	19.51	19.50	-243	54,484	-0.45%	大賣/鉅額交易
2020/04/15	40	19.92	137	19.99	19.90	-97	53,928	-0.18%	大賣/
2020/04/14	106	19.59	8	19.58	19.65	98	53,168	0.18%	大買/
2020/04/13	69	18.93	34	18.71	18.80	35	52,397	0.07%
2020/04/10	12	18.57	9	18.61	18.65	3	51,908	0.01%
2020/04/09	265.1	18.05	0	0.00	18.05	265.1	51,292	0.52%	大買/鉅額交易
2020/04/08	10.2	17.90	16	18.03	17.95	-5.8	50,814	-0.01%
2020/04/07	4	17.88	7	17.98	17.90	-3	50,406	-0.01%
2020/04/06	13	17.61	6	17.85	17.85	7	50,107	0.01%
2020/04/01	6	17.76	0	0.00	17.75	6	49,449	0.01%
2020/03/31	8	17.85	0	0.00	17.90	8	49,090	0.02%
2020/03/30	31	17.72	20	17.75	17.90	11	48,326	0.02%
2020/03/27	5	17.77	283	17.90	17.90	-278	47,734	-0.58%	大賣/鉅額交易
2020/03/26	23	17.37	5	17.35	17.30	18	46,872	0.04%
2020/03/25	24	17.54	44	17.46	17.50	-20	46,742	-0.04%
2020/03/24	69	16.72	2	16.90	16.60	67	45,846	0.15%
2020/03/23	283.1	16.25	10	16.25	16.15	273.1	45,074	0.61%	大買/鉅額交易
2020/03/20	10.6	17.01	10	17.18	17.10	0.6	43,907	0.00%
2020/03/19	36	16.63	77.6	17.03	16.30	-41.6	42,276	-0.10%
2020/03/18	36	18.04	20	18.22	17.95	16	41,243	0.04%
2020/03/17	21.2	18.48	38	18.46	18.35	-16.8	40,340	-0.04%
2020/03/16	14	19.13	10.6	19.20	19.05	3.5	38,936	0.01%
2020/03/13	43	18.97	54	19.12	19.65	-11	37,786	-0.03%
2020/03/12	20	20.62	17	20.54	20.50	3	35,232	0.01%
2020/03/11	11	21.41	30.2	21.37	21.35	-19.2	34,135	-0.06%
2020/03/10	16	21.61	20	21.57	21.55	-4	33,181	-0.01%
2020/03/09	31	21.92	11	21.91	21.80	20	32,323	0.06%
2020/03/06	13	22.51	0	0.00	22.40	13	31,317	0.04%
2020/03/05	0	0.00	1	22.70	22.85	-1	31,030	0.00%
2020/03/04	7	22.51	0	0.00	22.55	7	30,859	0.02%
2020/03/03	0.5	22.55	2	22.58	22.55	-1.5	30,623	0.00%
2020/03/02	0	0.00	2	22.20	22.25	-2	30,120	-0.01%
2020/02/27	10	22.58	1	22.65	22.70	9	30,315	0.03%
2020/02/26	20	22.60	0.1	22.80	22.80	19.9	29,971	0.07%
2020/02/24	0	22.95	0	0.00	22.85	0	29,878	0.00%
2020/02/21	28	23.21	61	23.33	23.20	-33	29,917	-0.11%
2020/02/20	1	23.40	2	23.43	23.45	-1	29,837	0.00%
2020/02/19	1.6	23.28	4	23.25	23.30	-2.4	29,646	-0.01%
2020/02/18	1	23.10	0	0.00	23.10	1	29,619	0.00%
2020/02/17	0	0.00	6.5	22.94	22.95	-6.5	29,671	-0.02%
2020/02/14	0	0.00	1.2	22.80	22.80	-1.2	30,157	0.00%
2020/02/13	0	0.00	15	22.76	22.80	-15	30,859	-0.05%
2020/02/12	1	22.55	2	22.68	22.65	-1	31,125	0.00%
2020/02/11	0	0.00	1	22.55	22.55	-1	31,005	0.00%
2020/02/10	12	22.44	0	0.00	22.50	12	31,077	0.04%
2020/02/07	1	22.45	8	22.49	22.50	-7	31,568	-0.02%
2020/02/06	1	22.40	2	22.40	22.50	-1	31,453	0.00%
2020/02/04	3	21.90	0	0.00	22.30	3	31,443	0.01%
2020/02/03	2	21.88	0	0.00	21.95	2	31,371	0.01%
2020/01/30	56	22.04	41.4	22.06	22.00	14.6	30,750	0.05%
2020/01/20	0.3	22.90	8	22.61	22.90	-7.7	29,385	-0.03%
2020/01/17	0	0.00	1	22.50	22.60	-1	29,165	0.00%
2020/01/16	1	22.50	0	0.00	22.60	1	29,356	0.00%
2020/01/15	1	22.50	2	22.55	22.70	-1	29,348	0.00%
2020/01/14	6	22.50	2.9	22.58	22.60	3.1	29,269	0.01%
2020/01/13	2	22.35	2	22.30	22.50	0	28,942	0.00%
2020/01/10	1	22.20	0	0.00	22.25	1	29,085	0.00%
2020/01/09	0	0.00	4	22.30	22.30	-4	29,229	-0.01%
2020/01/08	0	0.00	102.7	22.13	22.25	-102.7	29,318	-0.35%	大賣/鉅額交易
2020/01/07	1	22.25	5	22.30	22.35	-4	29,051	-0.01%
2020/01/06	1	22.20	0	0.00	22.25	1	29,172	0.00%
2020/01/03	0	0.00	2	22.40	22.45	-2	28,991	-0.01%
2020/01/02	5	22.30	0.2	22.35	22.35	4.8	29,062	0.02%
2019/12/27	0	0.00	1.3	22.49	22.50	-1.3	28,856	0.00%
2019/12/26	0	0.00	2	22.45	22.45	-2	28,840	-0.01%
2019/12/24	1	22.40	1	22.50	22.45	0	29,229	0.00%
2019/12/18	2	22.25	4	22.50	22.50	-2	29,240	-0.01%
2019/12/17	2	22.30	0	0.00	22.40	2	29,345	0.01%
2019/12/16	1	22.35	10	22.48	22.30	-9	29,100	-0.03%
2019/12/13	0	0.00	3	22.45	22.50	-3	29,132	-0.01%
2019/12/12	0	0.00	20	22.20	22.15	-20	28,495	-0.07%
2019/12/11	0	0.00	5	22.00	22.10	-5	28,282	-0.02%
2019/12/06	3	21.75	1	21.75	21.90	2	28,482	0.01%
2019/12/05	1	21.90	0	0.00	21.70	1	28,490	0.00%
2019/12/03	5	21.70	0	0.00	21.75	5	28,292	0.02%
2019/11/29	5	21.85	2	21.85	21.85	3	28,072	0.01%
2019/11/28	25	22.00	0	0.00	21.95	25	27,767	0.09%
2019/11/26	1	22.10	0	0.00	22.10	1	27,682	0.00%
2019/11/25	4	21.91	1	22.05	21.90	3	26,609	0.01%
2019/11/22	1	21.95	0	0.00	22.00	1	26,937	0.00%
2019/11/21	2	21.95	4.4	22.00	22.00	-2.4	26,777	-0.01%
2019/11/20	4	22.10	1	22.15	22.15	3	26,305	0.01%
2019/11/19	12	22.15	0	0.00	22.25	12	26,043	0.05%
2019/11/18	1	22.15	2	22.25	22.25	-1	26,049	0.00%
2019/11/15	4	22.11	1.2	22.10	22.15	2.8	25,962	0.01%
2019/11/14	6	22.14	2	22.20	22.15	4	25,865	0.02%
2019/11/13	1	22.20	28	22.20	22.25	-27	25,955	-0.10%
2019/11/12	8	21.90	11	21.90	21.90	-3	25,256	-0.01%
2019/11/11	2	21.60	8	21.60	21.60	-6	24,622	-0.02%
2019/11/08	0	0.00	8	21.79	21.85	-8	24,477	-0.03%
2019/11/07	1	21.65	2	21.65	21.70	-1	24,669	0.00%
2019/11/06	2	21.70	12	21.65	21.75	-10	24,715	-0.04%
2019/11/05	1	21.45	1.5	21.48	21.50	-0.5	24,262	0.00%
2019/11/04	0	0.00	9	21.38	21.45	-9	24,725	-0.04%
2019/11/01	0	0.00	1	21.25	21.25	-1	24,489	0.00%
2019/10/31	0	0.00	1	21.20	21.20	-1	24,908	0.00%
2019/10/30	1	21.05	0	0.00	21.10	1	24,686	0.00%
2019/10/28	0	0.00	1	20.95	21.10	-1	24,769	0.00%
2019/10/25	1	20.95	0	0.00	21.05	1	24,723	0.00%
2019/10/24	0	0.00	9	21.13	21.15	-9	24,634	-0.04%
2019/10/23	5	20.90	0	0.00	21.00	5	24,501	0.02%
2019/10/21	2	20.90	0	0.00	21.00	2	24,214	0.01%
2019/10/18	3	21.00	0	0.00	20.90	3	24,260	0.01%
2019/10/17	0.1	21.10	19	21.09	21.15	-18.9	24,150	-0.08%
2019/10/16	0	0.00	20.2	20.92	20.95	-20.2	23,826	-0.08%
2019/10/15	0	0.00	4	20.86	20.90	-4	23,758	-0.02%
2019/10/14	0	0.00	1	20.80	20.90	-1	24,159	0.00%
2019/10/09	1	20.65	1	20.65	20.60	0	24,663	0.00%
2019/10/08	1	20.75	1	20.70	20.75	0	25,546	0.00%
2019/10/07	2	20.55	5	20.60	20.55	-3	25,902	-0.01%
2019/10/04	6	20.58	1	20.55	20.60	5	26,141	0.02%
2019/10/03	12	20.59	1	20.60	20.55	11	26,541	0.04%
2019/10/02	11	20.67	0	0.00	20.80	11	26,747	0.04%
2019/09/27	10	20.65	0	0.00	20.60	10	27,031	0.04%
2019/09/26	11	20.67	0	0.00	20.70	11	27,241	0.04%
2019/09/25	12	20.54	10	20.56	20.65	2	27,559	0.01%
2019/09/24	13	20.71	10	20.65	20.75	3	27,399	0.01%
2019/09/23	5.1	20.85	2	21.05	20.90	3.1	27,318	0.01%
2019/09/20	0	0.00	1	21.25	21.30	-1	27,456	0.00%
2019/09/19	5	21.25	5	21.26	21.25	0	27,069	0.00%
2019/09/18	2	21.18	35	21.14	21.30	-33	27,226	-0.12%
2019/09/17	0	0.00	8	20.99	21.00	-8	27,189	-0.03%
2019/09/12	4	21.01	0	0.00	21.00	4	28,088	0.01%
2019/09/11	5	20.92	23	20.86	21.00	-18	28,410	-0.06%
2019/09/10	2	20.85	0	0.00	20.95	2	28,358	0.01%
2019/09/09	36	20.59	0	0.00	20.65	36	28,256	0.13%
2019/09/03	1	20.20	0	0.00	20.20	1	28,999	0.00%
2019/09/02	1	20.25	0	0.00	20.30	1	29,402	0.00%
2019/08/29	2	20.15	1	20.10	20.10	1	29,901	0.00%
2019/08/27	4	20.15	0	0.00	20.05	4	30,411	0.01%
2019/08/26	3	20.17	3	20.20	20.15	0	30,322	0.00%
2019/08/22	3	20.32	1	20.35	20.25	2	30,712	0.01%
2019/08/21	3	20.48	1.2	20.32	20.30	1.8	31,456	0.01%
2019/08/19	11	20.52	2	20.50	20.45	9	31,432	0.03%
2019/08/16	3	20.23	4	20.49	20.50	-1	31,486	0.00%
2019/08/15	4	19.98	0	0.00	20.05	4	31,295	0.01%
2019/08/14	0	0.00	10	20.25	20.20	-10	31,569	-0.03%
2019/08/13	11	20.05	0	0.00	20.00	11	31,757	0.03%
2019/08/12	9	20.32	2	20.30	20.20	7	31,637	0.02%
2019/08/08	3	20.15	2	20.30	20.15	1	31,471	0.00%
2019/08/07	4	20.00	6	20.00	20.05	-2	31,689	-0.01%
2019/08/06	23	19.86	19	19.91	19.95	4	32,019	0.01%
2019/08/05	2.2	20.04	10	20.10	20.10	-7.8	31,858	-0.02%
2019/08/02	26	20.07	11	20.06	20.05	15	32,159	0.05%
2019/08/01	7	20.24	5	20.25	20.30	2	32,456	0.01%
2019/07/31	8	20.43	0	0.00	20.30	8	32,839	0.02%
2019/07/30	12	20.50	0.3	20.55	20.50	11.7	32,580	0.04%
2019/07/26	6	20.50	0	0.00	20.55	6	33,997	0.02%
2019/07/25	1	20.45	0	0.00	20.65	1	34,955	0.00%
2019/07/24	11	20.50	1	20.55	20.45	10	35,354	0.03%
2019/07/23	5	20.52	1.8	20.52	20.50	3.2	35,852	0.01%
2019/07/22	1	20.50	0	0.00	20.55	1	35,969	0.00%
2019/07/19	3	20.53	0	0.00	20.50	3	35,993	0.01%
2019/07/18	0	0.00	2	20.55	20.60	-2	36,021	-0.01%
2019/07/17	1	20.50	1	20.50	20.60	0	36,136	0.00%
2019/07/16	11	20.54	15	20.48	20.55	-4	36,056	-0.01%
2019/07/15	12	20.71	0	0.00	20.65	12	35,686	0.03%
2019/07/12	8	21.68	15	21.66	21.60	-7	35,402	-0.02%
2019/07/11	0	0.00	12	21.76	21.75	-12	34,856	-0.03%
2019/07/10	0	0.00	1	21.75	21.75	-1	34,509	0.00%
2019/07/09	0.1	21.70	1	21.80	21.70	-0.9	34,489	0.00%
2019/07/05	0	0.00	12.7	21.69	21.70	-12.7	33,912	-0.04%
2019/07/04	2	21.55	10	21.60	21.55	-8	33,827	-0.02%
2019/07/02	1	21.50	10	21.50	21.50	-9	33,679	-0.03%
2019/07/01	5	21.50	1	21.50	21.45	4	33,343	0.01%
2019/06/28	0	0.00	14	21.45	21.35	-14	33,160	-0.04%
2019/06/27	0	0.00	4	21.40	21.45	-4	33,348	-0.01%
2019/06/26	0	0.00	8	21.20	21.20	-8	33,292	-0.02%
2019/06/25	2	21.10	4	21.19	21.10	-2	33,339	-0.01%
2019/06/21	2	21.18	0	0.00	21.10	2	32,956	0.01%
2019/06/20	2	21.38	0	0.00	21.40	2	32,289	0.01%
2019/06/19	0	0.00	11	21.43	21.50	-11	32,024	-0.03%
2019/06/18	0	0.00	16	21.32	21.30	-16	31,469	-0.05%
2019/06/17	2	21.35	10	21.35	21.30	-8	31,575	-0.03%
2019/06/14	0	0.00	2	21.33	21.35	-2	31,601	-0.01%
2019/06/13	10	21.05	0	0.00	21.05	10	31,240	0.03%
2019/06/12	2	21.00	0	0.00	21.10	2	31,699	0.01%
2019/06/11	5	21.20	0	0.00	21.10	5	31,415	0.02%
2019/06/10	1	21.25	2	21.28	21.30	-1	31,246	0.00%
2019/06/06	0	0.00	1.4	21.05	21.05	-1.4	30,905	0.00%
2019/06/05	10	20.90	5	20.95	20.95	5	30,745	0.02%
2019/06/04	2	20.88	0	0.00	20.80	2	30,803	0.01%
2019/05/31	2	20.95	0	0.00	20.95	2	30,684	0.01%
2019/05/29	5	20.84	2	20.95	20.85	3	30,603	0.01%
2019/05/28	0	0.00	10	21.05	21.05	-10	30,736	-0.03%
2019/05/23	1	20.85	0	0.00	20.85	1	30,190	0.00%
2019/05/22	5	20.90	0.9	20.90	20.90	4.1	30,039	0.01%
2019/05/21	2	21.05	0	0.00	20.95	2	30,045	0.01%
2019/05/20	1	20.85	1	20.95	20.90	0	29,570	0.00%
2019/05/17	1	20.75	0	0.00	20.70	1	29,337	0.00%
2019/05/15	0	0.00	2	20.85	20.80	-2	29,001	-0.01%
2019/05/14	0	0.00	7	20.94	21.05	-7	28,760	-0.02%
2019/05/10	0	0.00	9	21.11	21.20	-9	28,748	-0.03%
2019/05/09	2	21.00	0	0.00	20.85	2	28,522	0.01%
2019/05/08	1	21.15	3	21.18	21.10	-2	28,103	-0.01%
2019/05/07	3	21.52	0	0.00	21.45	3	27,915	0.01%
2019/05/06	9	21.40	4	21.40	21.45	5	28,031	0.02%
2019/05/03	2	21.73	1	21.80	21.85	1	27,735	0.00%
2019/05/02	0	0.00	9	21.51	21.50	-9	26,834	-0.03%
2019/04/30	1	21.00	5	20.99	21.15	-4	26,317	-0.02%
2019/04/29	0	0.00	3	20.87	20.90	-3	26,122	-0.01%
2019/04/26	2	20.50	0	0.00	20.45	2	26,110	0.01%
2019/04/25	2	20.65	0	0.00	20.60	2	26,122	0.01%
2019/04/24	0	0.00	20	20.50	20.50	-20	26,302	-0.08%
2019/04/23	1.2	20.37	0	0.00	20.45	1.2	26,286	0.00%
2019/04/22	0	0.00	1	20.45	20.45	-1	26,317	0.00%
2019/04/19	0	0.00	1	20.40	20.40	-1	26,539	0.00%
2019/04/18	14	20.27	0	0.00	20.20	14	26,699	0.05%
2019/04/17	5	20.38	0	0.00	20.35	5	26,558	0.02%
2019/04/16	3	20.45	0	0.00	20.45	3	26,322	0.01%
2019/04/15	1	20.45	0	0.00	20.40	1	26,435	0.00%
2019/04/11	0	0.00	1	20.70	20.70	-1	26,867	0.00%
2019/04/10	0	0.00	2	20.70	20.55	-2	26,937	-0.01%
2019/04/08	1	20.50	2	20.48	20.55	-1	26,910	0.00%
2019/04/03	1	20.35	0	0.00	20.35	1	26,705	0.00%
2019/04/02	2	20.38	1	20.40	20.40	1	26,687	0.00%
2019/04/01	11	20.35	3	20.35	20.30	8	26,739	0.03%
2019/03/29	3.3	20.44	0	0.00	20.45	3.3	26,136	0.01%
2019/03/28	3.1	20.43	0.3	20.45	20.40	2.8	26,082	0.01%
2019/03/27	6	20.46	0	0.00	20.40	6	26,159	0.02%
2019/03/26	3	20.60	0	0.00	20.65	3	26,032	0.01%
2019/03/25	6	20.63	0	0.00	20.60	6	26,246	0.02%
2019/03/22	7	20.91	0	0.00	20.90	7	26,262	0.03%
2019/03/21	4.2	20.95	3	20.97	21.00	1.2	26,561	0.00%
2019/03/20	6	20.85	6	21.00	20.90	0	26,863	0.00%
2019/03/19	2	20.95	2	20.95	20.90	0	27,412	0.00%
2019/03/18	5	20.75	56	20.76	20.85	-51	27,481	-0.19%
2019/03/14	0	0.00	0.1	20.60	20.55	-0.1	27,247	0.00%
2019/03/13	3	20.55	0	0.00	20.45	3	27,360	0.01%
2019/03/12	0	0.00	10	20.60	20.60	-10	27,326	-0.04%
2019/03/11	1.1	20.46	0	0.00	20.45	1.1	27,366	0.00%
2019/03/08	15	20.37	0	0.00	20.35	15	27,427	0.05%
2019/03/07	12	20.64	1	20.65	20.60	11	27,577	0.04%
2019/03/05	31	20.65	1	20.65	20.65	30	27,714	0.11%
2019/03/04	1	20.80	0	0.00	20.75	1	27,585	0.00%
2019/02/27	0	0.00	2	20.85	20.85	-2	27,417	-0.01%
2019/02/26	0	0.00	3	20.85	20.80	-3	27,282	-0.01%
2019/02/22	7	20.65	0	0.00	20.75	7	26,958	0.03%
2019/02/20	2	20.48	0	0.00	20.55	2	27,123	0.01%
2019/02/18	50	20.50	0	0.00	20.45	50	27,517	0.18%
2019/02/15	1	20.45	0	0.00	20.45	1	27,909	0.00%
2019/02/11	4	20.44	0	0.00	20.45	4	27,998	0.01%
2019/01/30	3	20.60	0.2	20.70	20.70	2.8	27,590	0.01%
2019/01/29	2	20.50	0	0.00	20.55	2	27,382	0.01%
2019/01/25	1	20.60	0	0.00	20.60	1	27,101	0.00%
2019/01/21	0	0.00	7	20.16	20.25	-7	26,915	-0.03%
2019/01/18	9	19.97	0	0.00	19.95	9	27,051	0.03%
2019/01/17	3	20.00	0.2	20.05	20.00	2.8	27,425	0.01%
2019/01/16	1	20.05	4	20.00	20.05	-3	28,259	-0.01%
2019/01/15	1	20.10	0	0.00	20.15	1	28,265	0.00%
2019/01/14	0	0.00	0.7	20.10	20.10	-0.7	28,092	0.00%
2019/01/08	1	20.00	0	0.00	19.95	1	27,952	0.00%
2019/01/04	2	19.73	0	0.00	19.80	2	29,344	0.01%
2019/01/02	4	19.88	0	0.00	19.90	4	30,669	0.01%
2018/12/28	1	20.00	2	20.20	20.20	-1	30,755	0.00%
2018/12/27	0	0.00	3.2	19.95	19.95	-3.2	30,893	-0.01%
2018/12/26	1	19.90	0	0.00	19.80	1	31,347	0.00%
2018/12/25	6	19.75	1	19.80	19.75	5	31,571	0.02%
2018/12/24	16	19.85	0	0.00	19.85	16	31,770	0.05%
2018/12/22	0	0.00	1	19.95	19.95	-1	31,824	0.00%
2018/12/21	1	19.95	5	19.95	19.90	-4	32,371	-0.01%
2018/12/20	3	19.98	0	0.00	19.95	3	32,619	0.01%
2018/12/19	0	0.00	5	20.05	20.15	-5	32,555	-0.02%
2018/12/18	2.3	20.10	0	0.00	20.00	2.3	32,766	0.01%
2018/12/14	6	20.37	7	20.34	20.45	-1	34,004	0.00%
2018/12/13	0.2	20.15	0.6	20.15	20.10	-0.4	33,884	0.00%
2018/12/12	11	19.90	2	19.90	19.90	9	33,804	0.03%
2018/12/11	4	19.95	0	0.00	20.00	4	32,968	0.01%
2018/12/10	4	20.01	0	0.00	20.00	4	32,772	0.01%
2018/12/07	1	20.20	0	0.00	20.20	1	32,513	0.00%
2018/12/06	2	20.30	0	0.00	20.35	2	32,465	0.01%
2018/11/30	0.3	20.50	0	0.00	20.45	0.3	32,270	0.00%
2018/11/29	4	20.51	0	0.00	20.40	4	31,986	0.01%
2018/11/27	2	20.50	0	0.00	20.60	2	31,712	0.01%
2018/11/26	1	20.70	0	0.00	20.65	1	31,800	0.00%
2018/11/22	2	20.73	0	0.00	20.70	2	31,618	0.01%
2018/11/21	1	20.80	0	0.00	20.85	1	31,646	0.00%
2018/11/20	9	21.04	0	0.00	21.00	9	31,556	0.03%
2018/11/19	0	0.00	1	21.35	21.35	-1	31,507	0.00%
2018/11/15	2	20.70	0	0.00	20.70	2	30,961	0.01%
2018/11/14	2	20.73	0	0.00	20.70	2	30,812	0.01%
2018/11/13	1	20.55	0	0.00	20.90	1	30,538	0.00%
2018/11/09	0.2	21.15	1	21.05	21.15	-0.8	30,503	0.00%
2018/11/08	1	21.00	3	21.18	21.20	-2	30,660	-0.01%
2018/11/07	2	20.90	0	0.00	21.00	2	30,638	0.01%
2018/11/05	1	20.50	0	0.00	20.75	1	31,357	0.00%
2018/11/02	2	20.48	0	0.00	20.80	2	31,507	0.01%
2018/11/01	3	20.45	5	20.50	20.35	-2	31,652	-0.01%
2018/10/31	1	20.30	0	0.00	20.65	1	32,056	0.00%
2018/10/30	1	19.85	0	0.00	19.95	1	31,843	0.00%
2018/10/29	1	19.80	0	0.00	19.80	1	32,258	0.00%
2018/10/26	13	19.96	0	0.00	19.90	13	32,467	0.04%
2018/10/25	9	19.94	0	0.00	19.90	9	32,549	0.03%
2018/10/24	5	20.41	2	20.55	20.40	3	32,425	0.01%
2018/10/23	1	20.90	0	0.00	20.95	1	31,694	0.00%
2018/10/22	1	20.95	0	0.00	21.10	1	31,566	0.00%
2018/10/18	1	21.05	0	0.00	21.15	1	31,970	0.00%
2018/10/17	10	21.10	0	0.00	21.05	10	32,056	0.03%
2018/10/15	3	21.25	0	0.00	21.20	3	32,038	0.01%
2018/10/12	3.2	20.86	8	21.65	21.70	-4.8	31,832	-0.02%
2018/10/11	15.3	21.38	2.5	21.30	21.15	12.8	30,930	0.04%
2018/10/09	0.2	22.65	1	22.80	22.75	-0.8	29,737	0.00%
2018/10/08	0.2	22.55	0	0.00	22.55	0.2	29,411	0.00%
2018/10/05	0	0.00	8	22.64	22.70	-8	29,290	-0.03%
2018/10/04	0	0.00	4	22.81	22.95	-4	29,177	-0.01%
2018/10/03	1	22.35	0.2	22.45	22.50	0.8	28,887	0.00%
2018/10/02	11	22.55	0.4	22.60	22.60	10.6	29,147	0.04%
2018/09/28	20	22.80	40	22.90	23.00	-20	30,451	-0.07%
2018/09/27	0	0.00	20	22.89	23.00	-20	30,471	-0.07%
2018/09/25	0	0.00	5	22.48	22.60	-5	31,058	-0.02%
2018/09/21	0.7	22.35	4	22.33	22.45	-3.3	31,317	-0.01%
2018/09/20	10	21.90	15	22.05	22.15	-5	31,159	-0.02%
2018/09/19	0.6	21.70	9	21.72	21.80	-8.4	31,153	-0.03%
2018/09/18	0	0.00	2	21.55	21.55	-2	31,334	-0.01%
2018/09/17	11	21.35	6	21.40	21.45	5	31,536	0.02%
2018/09/12	1	21.15	1	21.20	21.20	0	31,995	0.00%
2018/09/07	3	21.08	0	0.00	21.15	3	33,066	0.01%
2018/09/06	0.4	21.20	0.1	21.20	21.15	0.3	33,457	0.00%
2018/09/04	0	0.00	1	21.30	21.55	-1	33,601	0.00%
2018/08/31	2	21.28	0	0.00	21.60	2	33,693	0.01%
2018/08/30	6	21.40	0	0.00	21.35	6	33,603	0.02%
2018/08/29	0.7	21.50	0	0.00	21.55	0.7	33,891	0.00%
2018/08/21	0	0.00	6	21.40	21.40	-6	35,721	-0.02%
2018/08/20	0	0.00	2	21.25	21.30	-2	35,805	-0.01%
2018/08/16	7	21.07	3	21.30	20.95	4	35,907	0.01%
2018/08/15	0	0.00	7	21.26	21.30	-7	35,832	-0.02%
2018/08/13	10	20.84	1	21.00	20.80	9	36,053	0.02%
2018/08/10	1	21.25	1	21.25	21.30	0	35,638	0.00%
2018/08/09	0.2	21.30	0	0.00	21.15	0.2	35,807	0.00%
2018/08/08	2	21.40	0	0.00	21.40	2	35,680	0.01%
2018/08/07	0.7	21.45	12	21.50	21.45	-11.3	35,769	-0.03%
2018/08/06	0.7	21.45	1	21.35	21.45	-0.3	35,645	0.00%
2018/08/03	2.7	21.01	10	21.15	21.20	-7.3	36,403	-0.02%
2018/08/02	1	20.75	8	21.03	20.75	-7	36,266	-0.02%
2018/08/01	0	0.00	1	21.10	21.10	-1	36,116	0.00%
2018/07/31	0.1	20.75	10	20.80	20.75	-9.9	35,911	-0.03%
2018/07/27	0	0.00	0.5	20.65	20.65	-0.5	35,318	0.00%
2018/07/26	13	20.44	0	0.00	20.55	13	35,521	0.04%
2018/07/25	1	20.55	0	0.00	20.50	1	35,512	0.00%
2018/07/24	2	20.45	0	0.00	20.50	2	35,542	0.01%
2018/07/23	2	20.40	0	0.00	20.45	2	35,543	0.01%
2018/07/20	6	20.49	1.7	20.50	20.50	4.3	35,461	0.01%
2018/07/19	8	20.42	10	20.45	20.40	-2	35,508	-0.01%
2018/07/18	5.1	20.50	10	20.55	20.60	-4.9	35,237	-0.01%
2018/07/17	6	20.50	0	0.00	20.50	6	35,090	0.02%
2018/07/16	4	20.65	1.5	20.67	20.65	2.5	35,177	0.01%
2018/07/13	3	20.60	0	0.00	20.70	3	35,561	0.01%
2018/07/12	1	20.40	0	0.00	20.55	1	35,699	0.00%
2018/07/11	0	0.00	2.1	20.45	20.45	-2.1	35,729	-0.01%
2018/07/10	7	20.49	1	20.40	20.40	6	35,582	0.02%
2018/07/09	13.1	20.45	0	0.00	20.50	13.1	35,451	0.04%
2018/07/06	4	21.53	0	0.00	21.50	4	34,888	0.01%
2018/07/04	2	21.65	0	0.00	21.80	2	34,001	0.01%
2018/07/03	2	21.75	5	21.70	21.65	-3	34,097	-0.01%
2018/06/29	0.1	21.90	2	22.03	21.95	-1.9	33,189	-0.01%
2018/06/28	0.3	21.75	0	0.00	21.75	0.3	32,256	0.00%
2018/06/27	0	0.00	1	22.00	21.90	-1	31,673	0.00%
2018/06/26	0.6	21.75	26	21.85	21.75	-25.4	31,466	-0.08%
2018/06/25	1	21.80	0	0.00	21.75	1	31,504	0.00%
2018/06/22	0	21.85	0	0.00	21.85	0	31,675	0.00%
2018/06/20	0	0.00	3	21.90	21.85	-3	32,358	-0.01%
2018/06/19	15	21.68	1	21.70	21.60	14	32,291	0.04%
2018/06/15	10	21.90	0	0.00	22.15	10	31,926	0.03%
2018/06/14	1	21.90	0	0.00	21.90	1	31,544	0.00%
2018/06/13	10	22.20	0	0.00	22.35	10	31,192	0.03%
2018/06/08	0	0.00	30	22.27	22.35	-30	32,354	-0.09%
2018/06/07	0	0.00	2.5	22.36	22.50	-2.5	32,491	-0.01%
2018/06/06	0	0.00	0.2	22.30	22.45	-0.2	32,693	0.00%
2018/06/04	4	21.70	0	0.00	21.95	4	32,605	0.01%
2018/05/31	6.4	21.67	0	0.00	21.60	6.4	33,175	0.02%
2018/05/30	0	0.00	4	21.90	21.60	-4	32,648	-0.01%
2018/05/28	0	22.10	1	22.25	22.20	-1	32,740	0.00%
2018/05/25	0	0.00	2	22.25	22.20	-2	33,246	-0.01%
2018/05/22	0	0.00	4	22.20	22.15	-4	33,611	-0.01%
2018/05/21	2	22.10	4	22.15	22.15	-2	33,968	-0.01%
2018/05/18	0	0.00	3	22.10	22.10	-3	34,052	-0.01%
2018/05/17	0	0.00	1	22.05	22.05	-1	34,396	0.00%
2018/05/15	0	0.00	3	22.00	21.90	-3	35,444	-0.01%
2018/05/14	0	0.00	53	22.10	22.10	-53	36,559	-0.14%
2018/05/11	50	21.90	1	21.95	21.95	49	36,817	0.13%
2018/05/08	0.1	21.35	1	21.35	21.35	-0.9	36,181	0.00%
2018/05/07	1	21.05	0	0.00	21.10	1	36,271	0.00%
2018/05/04	14	21.09	0	0.00	21.05	14	36,765	0.04%
2018/05/03	2	21.05	0	0.00	21.10	2	37,037	0.01%
2018/05/02	4	21.16	0	0.00	21.15	4	37,884	0.01%
2018/04/30	1	21.30	6	21.30	21.25	-5	38,526	-0.01%
2018/04/27	0	0.00	3	21.20	21.35	-3	39,624	-0.01%
2018/04/25	1	21.20	0	0.00	21.40	1	39,885	0.00%
2018/04/24	10	21.30	0	0.00	21.30	10	40,058	0.02%
2018/04/23	10	21.35	0	0.00	21.35	10	40,177	0.02%
2018/04/18	0	0.00	2	21.38	21.50	-2	40,460	0.00%
2018/04/17	1	21.35	0	0.00	21.10	1	40,553	0.00%
2018/04/12	0	0.00	3	21.53	21.40	-3	42,091	-0.01%
2018/04/11	2	21.35	5	21.25	21.50	-3	42,407	-0.01%
2018/04/09	0	0.00	1	21.10	21.00	-1	42,693	0.00%
2018/04/03	1	20.80	5	20.95	20.90	-4	42,305	-0.01%
2018/03/31	0	0.00	2	21.15	21.20	-2	42,394	0.00%
2018/03/29	4	21.00	0	0.00	20.90	4	42,855	0.01%
2018/03/28	11	21.00	0	0.00	21.00	11	42,682	0.03%
2018/03/26	4	20.96	0	0.00	21.05	4	42,362	0.01%
2018/03/23	73	21.08	0	0.00	20.95	73	42,341	0.17%
2018/03/21	5	21.50	0	21.50	21.50	5	41,595	0.01%
2018/03/19	6	21.43	0	0.00	21.60	6	42,411	0.01%
2018/03/16	11	21.34	10	21.40	21.30	1	42,333	0.00%
2018/03/15	0	0.00	10	21.70	21.60	-10	41,350	-0.02%
2018/03/14	0	0.00	10	21.80	21.80	-10	41,261	-0.02%
2018/03/13	10	21.90	2	21.95	21.90	8	41,012	0.02%
2018/03/12	0.7	21.80	3	21.90	21.90	-2.3	40,888	-0.01%
2018/03/09	2	21.80	0	0.00	21.65	2	41,045	0.00%
2018/03/07	1	21.50	0	0.00	21.40	1	41,693	0.00%
2018/03/06	0.1	21.65	0	0.00	21.70	0.1	41,997	0.00%
2018/03/05	0	0.00	30	21.65	21.50	-30	42,307	-0.07%
2018/03/02	0	0.00	4	21.61	21.65	-4	41,960	-0.01%
2018/03/01	0	0.00	1	21.35	21.50	-1	41,744	0.00%
2018/02/27	0	0.00	6	21.46	21.35	-6	41,174	-0.01%
2018/02/23	0	0.00	6	21.20	21.25	-6	40,645	-0.01%
2018/02/22	0	0.00	3	21.10	21.20	-3	42,130	-0.01%
2018/02/21	1	20.95	3	21.00	21.10	-2	42,643	0.00%
2018/02/12	6	20.60	0	0.00	20.60	6	42,169	0.01%
2018/02/09	2	20.50	4	20.15	20.35	-2	42,068	0.00%
2018/02/08	0	0.00	20	20.45	20.60	-20	41,488	-0.05%
2018/02/07	2	20.30	61	20.35	20.35	-59	41,165	-0.14%
2018/02/06	31	19.99	12	19.70	19.70	19	40,071	0.05%
2018/02/05	1	20.85	5	20.85	20.85	-4	38,605	-0.01%
2018/02/01	0	0.00	1	21.35	21.30	-1	37,838	0.00%
2018/01/31	2	20.98	16	21.10	21.30	-14	37,489	-0.04%
2018/01/30	10	21.15	1.2	21.23	21.10	8.8	37,024	0.02%
2018/01/29	2	21.25	0	0.00	21.20	2	36,554	0.01%
2018/01/26	10	21.15	0.1	21.15	21.15	9.9	35,918	0.03%
2018/01/25	10	21.15	6	21.23	21.30	4	35,288	0.01%
2018/01/24	4	20.95	1	20.95	21.05	3	34,288	0.01%
2018/01/23	6	21.31	0.1	21.30	21.30	5.9	33,227	0.02%
2018/01/22	0	0.00	1.2	21.84	21.85	-1.2	31,983	0.00%
2018/01/19	8	21.62	6	21.80	21.70	2	31,896	0.01%
2018/01/17	1	21.95	0	0.00	22.00	1	31,366	0.00%
2018/01/16	0.6	21.95	0	0.00	22.00	0.6	31,197	0.00%
2018/01/15	7	22.10	3	22.03	22.15	4	30,820	0.01%
2018/01/12	0	0.00	13	21.74	21.75	-13	30,268	-0.04%
2018/01/11	0	0.00	6	21.63	21.70	-6	30,007	-0.02%
2018/01/10	13	21.51	1	21.70	21.70	12	29,985	0.04%
2018/01/09	0	0.00	16	21.35	21.40	-16	29,340	-0.05%
2018/01/08	1	20.90	24	21.27	21.50	-23	28,915	-0.08%
2018/01/05	10	20.80	19	20.85	20.90	-9	27,919	-0.03%
2018/01/03	0.7	20.55	58.5	20.60	20.65	-57.8	27,627	-0.21%
2018/01/02	59	20.41	4	20.35	20.45	55	27,589	0.20%