第一金 (2892)-元富-彰化券商分點個股進出

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

第一金

(2892)

可現股當沖

股價
27.35
漲跌
▼0.15
漲幅
-0.55%
成交量
12,204張
產業
上市金融類股
2206人加入追蹤

立即追蹤
本地時間:14:30

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

第一金 (2892)籌碼相關－元富-彰化券商分點個股進出

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-彰化券商分點個股進出
元富-彰化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	4	27.45	2	27.50	27.35	2	13,538	0.01%
2024/04/29	0.6	27.45	0	0.00	27.50	0.6	13,486	0.00%
2024/04/25	3.2	26.94	0	0.00	26.90	3.2	13,260	0.02%
2024/04/24	0.1	27.15	0	0.00	27.20	0.1	13,199	0.00%
2024/04/23	0.2	27.15	0	0.00	27.15	0.2	13,552	0.00%
2024/04/22	0.5	27.06	0	0.00	27.10	0.5	13,709	0.00%
2024/04/19	10.2	26.55	0	0.00	26.65	10.2	13,683	0.07%
2024/04/18	0	26.90	0	0.00	26.90	0	13,366	0.00%
2024/04/17	2.2	26.91	1	27.00	26.90	1.2	13,304	0.01%
2024/04/16	53	26.91	0	0.00	26.75	53	13,255	0.40%
2024/04/15	0.3	27.30	5	27.30	27.20	-4.7	12,912	-0.04%
2024/04/12	0.1	27.40	0	0.00	27.35	0.1	12,922	0.00%
2024/04/11	0	27.50	0.4	27.50	27.45	-0.4	12,870	0.00%
2024/04/10	0.3	27.60	0	0.00	27.50	0.3	12,862	0.00%
2024/04/09	1	27.60	0	0.00	27.55	1	12,897	0.01%
2024/04/08	2.9	27.46	0	0.00	27.45	2.9	12,933	0.02%
2024/04/03	13	27.35	0	0.00	27.15	13	12,931	0.10%
2024/04/02	1	27.70	0	0.00	27.75	1	12,738	0.01%
2024/04/01	0.5	27.75	3	27.90	27.75	-2.5	12,763	-0.02%
2024/03/28	0.4	27.70	0	0.00	27.60	0.4	12,575	0.00%
2024/03/27	0.2	27.70	0	0.00	27.70	0.2	12,472	0.00%
2024/03/26	1.2	27.65	0	0.00	27.80	1.2	12,502	0.01%
2024/03/25	0.5	27.60	0	0.00	27.70	0.5	12,610	0.00%
2024/03/22	0.2	27.55	2	27.55	27.60	-1.8	12,632	-0.01%
2024/03/21	0.1	27.50	0	0.00	27.55	0.1	12,499	0.00%
2024/03/20	0.2	27.35	0	0.00	27.20	0.2	12,578	0.00%
2024/03/19	2	27.40	1	27.40	27.35	1	12,480	0.01%
2024/03/18	0.1	27.45	2	27.50	27.45	-1.9	12,439	-0.02%
2024/03/15	2	27.60	0	0.00	27.60	2	12,363	0.02%
2024/03/14	0.1	27.50	0	0.00	27.65	0.1	11,837	0.00%
2024/03/13	0.3	27.22	0	0.00	27.25	0.3	11,503	0.00%
2024/03/12	10	27.05	0	0.00	27.05	10	11,330	0.09%
2024/03/11	0.7	27.15	10.9	27.10	27.05	-10.2	11,319	-0.09%
2024/03/08	0.6	27.09	0	0.00	27.10	0.6	11,310	0.01%
2024/03/07	1.2	27.01	0	0.00	27.00	1.2	11,333	0.01%
2024/03/06	5.1	27.03	0	0.00	27.10	5.1	11,411	0.04%
2024/03/05	1.6	26.97	0	0.00	26.90	1.6	11,789	0.01%
2024/03/04	0.2	27.05	0	0.00	26.95	0.2	11,792	0.00%
2024/03/01	1.6	27.04	0	0.00	27.05	1.6	11,812	0.01%
2024/02/29	1.2	27.10	0	0.00	27.10	1.2	11,947	0.01%
2024/02/27	0.4	26.98	0	0.00	26.90	0.4	11,741	0.00%
2024/02/26	0.1	27.00	0	0.00	26.90	0.1	11,702	0.00%
2024/02/23	0.2	27.20	1.3	27.16	27.15	-1.1	11,600	-0.01%
2024/02/22	0.2	27.25	0	0.00	27.25	0.2	11,877	0.00%
2024/02/21	3	27.18	0	0.00	27.20	3	11,862	0.03%
2024/02/20	0.2	27.20	2	27.38	27.40	-1.8	11,915	-0.01%
2024/02/19	0.2	27.11	7	27.10	27.20	-6.8	12,068	-0.06%
2024/02/16	0.1	26.95	0	0.00	26.85	0.1	12,124	0.00%
2024/02/15	2.3	26.91	10	27.00	26.75	-7.7	12,089	-0.06%
2024/02/02	0.8	26.90	0	26.95	27.00	0.8	11,830	0.01%
2024/02/01	0.6	26.90	0	0.00	26.90	0.6	11,822	0.00%
2024/01/29	0.6	26.80	0	26.85	26.80	0.6	11,718	0.00%
2024/01/26	0.2	26.80	0	0.00	26.85	0.2	11,764	0.00%
2024/01/25	0.3	26.70	0	0.00	26.65	0.3	11,726	0.00%
2024/01/24	0.1	26.65	0	0.00	26.60	0.1	11,714	0.00%
2024/01/23	1.5	26.57	0	0.00	26.50	1.5	11,731	0.01%
2024/01/19	0.1	26.55	0	0.00	26.45	0.1	11,730	0.00%
2024/01/18	0	0.00	2	26.35	26.20	-2	11,764	-0.02%
2024/01/17	4	26.20	0	0.00	26.10	4	11,754	0.03%
2024/01/16	5	26.60	0	0.00	26.50	5	11,459	0.04%
2024/01/15	0.2	27.00	0	0.00	26.80	0.2	11,258	0.00%
2024/01/11	0	27.10	0.3	27.10	27.05	-0.3	11,438	0.00%
2024/01/10	35.2	27.03	0	0.00	26.90	35.2	11,439	0.31%
2024/01/09	2	27.05	0	0.00	27.05	2	11,468	0.02%
2024/01/08	0.9	27.25	0	0.00	27.25	0.9	11,481	0.01%
2024/01/05	2	27.10	0	0.00	27.00	2	11,476	0.02%
2024/01/03	3	27.03	0	0.00	27.00	3	11,752	0.03%
2024/01/02	0.5	27.35	0.4	27.40	27.25	0.2	11,700	0.00%
2023/12/29	3	27.35	0.1	27.35	27.40	2.9	11,710	0.02%
2023/12/28	4.3	27.27	0	27.30	27.45	4.3	11,986	0.04%
2023/12/27	1.2	26.96	0	0.00	27.20	1.2	11,954	0.01%
2023/12/26	0.2	26.95	0	27.00	27.00	0.2	11,949	0.00%
2023/12/25	0.5	26.85	0	0.00	26.85	0.5	11,980	0.00%
2023/12/22	1.2	26.72	0	0.00	26.75	1.2	12,098	0.01%
2023/12/21	0.1	26.86	0	0.00	26.80	0.1	12,206	0.00%
2023/12/20	0.2	27.19	0	0.00	26.90	0.2	12,190	0.00%
2023/12/19	0	27.25	0	0.00	27.20	0	12,031	0.00%
2023/12/18	0.9	27.44	0	0.00	27.50	0.9	12,109	0.01%
2023/12/15	0.2	27.50	1	27.60	27.35	-0.9	12,182	-0.01%
2023/12/13	0.4	27.45	0	0.00	27.40	0.4	11,858	0.00%
2023/12/12	0.1	27.50	0.1	27.50	27.50	0	12,137	0.00%
2023/12/11	0.7	27.60	0	0.00	27.55	0.7	12,210	0.01%
2023/12/08	0.4	27.55	0	0.00	27.60	0.4	12,224	0.00%
2023/12/06	0.6	27.60	2.4	27.68	27.60	-1.8	12,344	-0.01%
2023/12/05	0	27.40	0	0.00	27.35	0	12,239	0.00%
2023/12/04	5.1	27.35	0.9	27.35	27.35	4.2	12,220	0.03%
2023/12/01	12.5	27.46	0	0.00	27.35	12.5	12,174	0.10%
2023/11/29	0.2	27.50	5	27.85	27.50	-4.8	11,585	-0.04%
2023/11/28	0.2	27.60	0	0.00	27.60	0.2	11,458	0.00%
2023/11/27	1.1	27.64	0	0.00	27.45	1.1	11,698	0.01%
2023/11/24	0	27.65	1.6	27.75	27.65	-1.6	11,623	-0.01%
2023/11/22	0.2	27.70	0	27.70	27.70	0.1	11,480	0.00%
2023/11/21	0.1	27.75	20	27.80	27.85	-19.9	11,594	-0.17%
2023/11/20	0.4	27.45	0	0.00	27.45	0.4	11,446	0.00%
2023/11/17	0	0.00	2	27.60	27.55	-2	11,503	-0.02%
2023/11/16	0.1	27.25	3	27.50	27.50	-2.9	11,395	-0.03%
2023/11/15	0.3	27.10	5	27.10	27.15	-4.7	11,271	-0.04%
2023/11/14	1	26.95	0	0.00	26.95	1	11,277	0.01%
2023/11/13	1.2	26.82	0	0.00	26.90	1.2	11,486	0.01%
2023/11/10	0.8	26.85	0	0.00	26.85	0.8	11,695	0.01%
2023/11/09	0.4	26.80	0	0.00	26.80	0.4	11,906	0.00%
2023/11/08	0.1	26.85	0	0.00	26.85	0.1	12,160	0.00%
2023/11/07	0	0.00	2	26.85	26.85	-2	12,848	-0.02%
2023/11/06	0	26.90	0	0.00	26.90	0	13,334	0.00%
2023/11/03	0	26.65	0	0.00	26.70	0	13,520	0.00%
2023/11/02	0.1	26.35	0	0.00	26.35	0.1	13,641	0.00%
2023/11/01	0.6	26.15	0	0.00	26.15	0.6	13,861	0.00%
2023/10/31	0.1	25.95	0	26.00	25.90	0	14,169	0.00%
2023/10/27	0.2	26.05	0	0.00	26.00	0.2	14,522	0.00%
2023/10/26	0	26.00	0	0.00	25.85	0	14,678	0.00%
2023/10/25	0.2	26.10	0	0.00	25.95	0.2	14,611	0.00%
2023/10/24	0.3	26.05	0	0.00	26.00	0.3	14,735	0.00%
2023/10/23	0.2	26.15	0	0.00	26.00	0.2	14,869	0.00%
2023/10/20	22	26.01	0	0.00	26.20	22	14,880	0.15%
2023/10/17	0.1	26.70	0	0.00	26.65	0.1	14,709	0.00%
2023/10/16	0.2	26.80	0	0.00	26.75	0.2	14,736	0.00%
2023/10/12	0.2	27.00	0	0.00	27.00	0.2	14,904	0.00%
2023/10/11	0.9	26.90	0	0.00	26.85	0.9	14,925	0.01%
2023/10/06	0.1	26.60	2	26.60	26.55	-1.9	14,759	-0.01%
2023/10/05	2	26.10	0.1	26.35	26.20	1.9	14,787	0.01%
2023/10/04	4	26.05	0	0.00	26.00	4	14,770	0.03%
2023/10/03	2	26.35	0.1	26.50	26.40	1.9	14,554	0.01%
2023/10/02	1.7	26.56	1	26.50	26.55	0.7	14,675	0.00%
2023/09/28	0	26.55	0	0.00	26.55	0	14,899	0.00%
2023/09/26	5	26.60	0	0.00	26.55	5	14,850	0.03%
2023/09/25	0.3	26.95	0	0.00	26.90	0.3	14,744	0.00%
2023/09/22	10.2	26.46	0	0.00	26.65	10.2	14,802	0.07%
2023/09/21	12.1	26.68	0	0.00	26.55	12.1	14,822	0.08%
2023/09/19	0.1	27.10	0	0.00	27.10	0.1	14,854	0.00%
2023/09/18	11.2	26.99	0	0.00	27.00	11.2	14,960	0.07%
2023/09/15	20	26.85	0	0.00	26.90	20	15,054	0.13%
2023/09/14	0.3	27.10	0	0.00	27.10	0.3	14,807	0.00%
2023/09/12	1.1	26.57	0	0.00	26.75	1.1	14,916	0.01%
2023/09/11	1.9	26.59	0	0.00	26.60	1.9	14,954	0.01%
2023/09/07	0.1	26.55	0	0.00	26.45	0.1	15,063	0.00%
2023/09/06	1	26.40	0	0.00	26.40	1	15,125	0.01%
2023/09/05	0.2	26.70	0	0.00	26.60	0.2	15,065	0.00%
2023/09/04	2.4	26.60	0	0.00	26.60	2.4	15,105	0.02%
2023/09/01	0	26.60	1	26.60	26.45	-1	15,193	-0.01%
2023/08/31	4.5	26.44	0	0.00	26.30	4.5	15,220	0.03%
2023/08/29	0.2	26.70	0	0.00	26.70	0.2	14,995	0.00%
2023/08/28	0	26.60	0	0.00	26.55	0	15,349	0.00%
2023/08/25	0.1	26.40	2	26.60	26.25	-1.9	16,008	-0.01%
2023/08/24	0	26.50	0	0.00	26.45	0	16,016	0.00%
2023/08/22	0.2	26.35	0	0.00	26.25	0.2	15,982	0.00%
2023/08/21	11	26.30	0	0.00	26.25	11	16,085	0.07%
2023/08/18	2	26.15	0	0.00	26.20	2	16,093	0.01%
2023/08/17	2	25.85	2	26.15	26.10	0	16,002	0.00%
2023/08/16	10.2	26.17	1	26.10	26.10	9.2	15,857	0.06%
2023/08/15	34	26.69	0	0.00	26.50	34	15,730	0.22%
2023/08/14	13.2	26.96	0	0.00	26.85	13.2	15,664	0.08%
2023/08/11	8	27.27	10	27.80	27.20	-2	15,622	-0.01%
2023/08/10	0.8	29.30	21.7	29.21	29.25	-20.9	14,981	-0.14%
2023/08/09	1.6	29.09	0	0.00	29.15	1.6	14,518	0.01%
2023/08/08	0	28.95	0	0.00	28.85	0	14,259	0.00%
2023/08/07	0.2	29.00	0	0.00	28.95	0.2	14,089	0.00%
2023/08/04	2	28.83	0	0.00	28.75	2	13,884	0.01%
2023/08/02	2.1	28.88	0.5	28.95	28.90	1.6	13,674	0.01%
2023/08/01	6.5	29.15	0	0.00	29.25	6.5	13,459	0.05%
2023/07/31	1.1	29.09	0.6	28.90	29.05	0.5	13,406	0.00%
2023/07/28	2	28.75	0.1	28.80	28.80	1.9	13,397	0.01%
2023/07/26	0	28.65	1	28.50	28.70	-1	13,506	-0.01%
2023/07/25	0.2	28.20	0	0.00	28.35	0.2	13,371	0.00%
2023/07/24	0.2	28.10	0	0.00	28.05	0.2	13,347	0.00%
2023/07/21	1	28.30	0	0.00	28.20	1	13,466	0.01%
2023/07/20	1	28.20	0.8	28.20	28.30	0.2	13,569	0.00%
2023/07/17	0.6	28.25	0	0.00	28.25	0.6	13,284	0.00%
2023/07/14	1	28.05	0	0.00	28.15	1	13,188	0.01%
2023/07/12	0.3	27.90	0	0.00	27.90	0.3	13,048	0.00%
2023/07/11	0.5	27.85	0.4	27.70	27.80	0.1	13,029	0.00%
2023/07/10	2.2	27.27	0	0.00	27.30	2.2	12,990	0.02%
2023/07/07	4.3	27.19	0	0.00	27.20	4.3	12,914	0.03%
2023/07/06	17.2	27.45	0	0.00	27.40	17.2	12,789	0.13%
2023/07/05	0.4	27.83	0.1	27.80	27.80	0.4	12,500	0.00%
2023/07/04	0	27.80	0	0.00	27.80	0	12,439	0.00%
2023/07/03	0.1	27.70	0	0.00	27.70	0.1	12,482	0.00%
2023/06/29	0.3	27.70	0	0.00	27.70	0.3	12,489	0.00%
2023/06/28	2	27.58	0	0.00	27.65	2	12,480	0.02%
2023/06/27	0.2	27.75	0	0.00	27.70	0.2	12,251	0.00%
2023/06/26	0.1	27.90	0	0.00	27.75	0.1	12,265	0.00%
2023/06/20	0	27.85	0	0.00	27.80	0	12,192	0.00%
2023/06/19	2.5	27.60	0	0.00	27.80	2.5	12,148	0.02%
2023/06/16	4.1	27.72	0	0.00	27.60	4.1	12,157	0.03%
2023/06/15	1.1	27.80	0	0.00	27.70	1.1	12,060	0.01%
2023/06/14	0	0.00	2	27.90	27.85	-2	12,098	-0.02%
2023/06/13	0.1	27.90	0.1	27.95	27.90	0	12,293	0.00%
2023/06/12	9.2	27.96	0	0.00	27.90	9.2	12,397	0.07%
2023/06/09	0	27.95	0	0.00	27.95	0	12,589	0.00%
2023/06/08	1.5	27.88	0	0.00	27.95	1.5	12,812	0.01%
2023/06/06	0.2	27.80	0	0.00	27.75	0.2	12,970	0.00%
2023/06/05	0.3	27.80	0	0.00	27.75	0.3	12,977	0.00%
2023/06/02	0.1	27.70	0	27.75	27.60	0.1	12,869	0.00%
2023/06/01	3.1	27.65	0	0.00	27.65	3.1	12,829	0.02%
2023/05/29	0.2	27.95	0	0.00	28.00	0.2	12,487	0.00%
2023/05/26	6	27.60	0	0.00	27.75	6	13,131	0.05%
2023/05/25	0.1	27.85	0	0.00	27.75	0.1	13,228	0.00%
2023/05/24	3.5	27.86	0	0.00	28.00	3.5	13,321	0.03%
2023/05/23	0	28.05	0	0.00	28.15	0	13,239	0.00%
2023/05/22	17.2	28.00	1	28.10	28.00	16.2	13,275	0.12%
2023/05/19	0	28.00	1	28.05	28.10	-1	13,337	-0.01%
2023/05/18	0.1	27.90	14	27.98	28.05	-13.9	13,359	-0.10%
2023/05/17	2	27.88	15	27.87	27.90	-13	13,333	-0.10%
2023/05/16	0.4	27.55	0	0.00	27.55	0.4	13,251	0.00%
2023/05/15	0.2	27.45	0	0.00	27.40	0.2	13,290	0.00%
2023/05/12	1	27.35	0	0.00	27.25	1	13,371	0.01%
2023/05/11	0.1	27.50	0	0.00	27.50	0.1	13,383	0.00%
2023/05/10	0.7	27.50	0.2	27.55	27.50	0.5	13,390	0.00%
2023/05/08	0.5	27.40	0	0.00	27.40	0.5	13,541	0.00%
2023/05/05	0.3	27.15	0	0.00	27.10	0.3	13,588	0.00%
2023/05/04	2	26.93	0	0.00	27.05	2	13,797	0.01%
2023/05/03	0	27.15	0	0.00	26.95	0	13,896	0.00%
2023/05/02	0.4	27.15	0	0.00	27.20	0.4	14,475	0.00%
2023/04/28	0	0.00	8	26.95	27.10	-8	15,051	-0.05%
2023/04/27	0	27.00	0	0.00	27.00	0	15,111	0.00%
2023/04/26	0.2	27.00	0	0.00	27.05	0.2	15,197	0.00%
2023/04/25	0.6	26.90	1	26.95	26.90	-0.4	15,143	0.00%
2023/04/24	0.2	26.90	1	26.90	26.95	-0.8	15,189	-0.01%
2023/04/21	1	26.80	0	0.00	26.90	1	15,471	0.01%
2023/04/20	1	26.80	1	26.80	26.80	0	15,606	0.00%
2023/04/19	0.9	26.85	0	0.00	26.85	0.9	15,900	0.01%
2023/04/18	0.1	26.90	0	0.00	26.90	0.1	15,936	0.00%
2023/04/17	0.6	26.80	0	0.00	26.75	0.6	16,033	0.00%
2023/04/14	0	0.00	10	26.85	26.85	-10	16,040	-0.06%
2023/04/12	0.3	26.70	10	26.70	26.70	-9.7	16,240	-0.06%
2023/04/11	2.4	26.57	0	0.00	26.65	2.4	16,365	0.01%
2023/04/10	0.7	26.60	0	0.00	26.55	0.7	16,346	0.00%
2023/04/07	0	26.55	0	0.00	26.50	0	16,357	0.00%
2023/04/06	0.7	26.70	0	0.00	26.60	0.7	16,385	0.00%
2023/03/31	0	26.45	0	0.00	26.45	0	16,314	0.00%
2023/03/29	0.1	26.40	0	0.00	26.45	0.1	16,253	0.00%
2023/03/27	1.3	26.35	0	0.00	26.35	1.3	16,325	0.01%
2023/03/23	2	26.30	0	0.00	26.40	2	16,490	0.01%
2023/03/22	2.3	26.16	0	0.00	26.20	2.3	16,504	0.01%
2023/03/21	1	25.81	0	0.00	25.85	1	16,642	0.01%
2023/03/20	2	25.50	13.5	25.60	25.65	-11.5	16,642	-0.07%
2023/03/16	0.6	25.85	0	0.00	25.80	0.6	16,434	0.00%
2023/03/15	2	26.00	0	0.00	25.90	2	16,402	0.01%
2023/03/14	12	26.01	0	0.00	26.00	12	16,502	0.07%
2023/03/13	2	26.15	0	0.00	26.25	2	16,301	0.01%
2023/03/10	3.7	26.38	0	0.00	26.35	3.7	16,140	0.02%
2023/03/09	5	26.62	0	0.00	26.65	5	16,124	0.03%
2023/03/07	0.5	26.70	0	0.00	26.70	0.5	16,765	0.00%
2023/03/06	0.3	26.50	1.2	26.46	26.45	-1	16,949	-0.01%
2023/03/03	1	26.25	0	0.00	26.35	1	16,939	0.01%
2023/03/02	16.1	26.35	0	0.00	26.30	16.1	16,937	0.10%
2023/03/01	3.4	26.65	0	0.00	26.60	3.4	16,798	0.02%
2023/02/24	0.1	26.88	0	26.90	26.80	0	16,412	0.00%
2023/02/23	0	27.00	0	0.00	27.05	0	15,735	0.00%
2023/02/22	0.4	26.90	20	26.93	26.95	-19.6	15,670	-0.13%
2023/02/20	0.2	26.80	1	26.65	26.75	-0.8	15,648	0.00%
2023/02/17	2	26.50	1.1	26.50	26.50	0.9	15,627	0.01%
2023/02/16	0.2	26.65	0	0.00	26.55	0.2	15,691	0.00%
2023/02/15	0.2	26.60	0.8	26.65	26.45	-0.6	15,819	0.00%
2023/02/13	0	26.65	3.2	26.41	26.60	-3.2	15,693	-0.02%
2023/02/10	0.7	26.40	3	26.27	26.35	-2.3	15,634	-0.01%
2023/02/09	5	26.10	0	0.00	26.15	5	15,601	0.03%
2023/02/07	1.1	26.11	0	0.00	26.10	1.1	15,721	0.01%
2023/02/06	0.2	26.20	0	0.00	26.05	0.2	15,680	0.00%
2023/02/03	0.1	26.20	3	26.20	26.20	-2.9	15,560	-0.02%
2023/02/02	1.1	26.17	0	0.00	26.15	1.1	15,462	0.01%
2023/02/01	5.4	26.17	0	26.30	26.30	5.4	15,246	0.04%
2023/01/31	21	26.28	0	0.00	26.10	21	15,176	0.14%
2023/01/30	3.1	26.61	1	26.70	26.90	2.1	14,530	0.01%
2023/01/17	0.4	26.75	0	0.00	26.75	0.4	14,000	0.00%
2023/01/16	0.3	26.75	1	26.70	26.70	-0.7	14,044	-0.01%
2023/01/13	0	0.00	0.2	26.50	26.45	-0.2	14,017	0.00%
2023/01/12	11	26.38	0	0.00	26.45	11	14,308	0.08%
2023/01/11	1	26.70	0	0.00	26.80	1	14,215	0.01%
2023/01/10	0.7	27.10	0	0.00	27.10	0.7	14,050	0.00%
2023/01/09	0.8	27.00	13	26.91	27.00	-12.2	14,075	-0.09%
2023/01/06	0	26.55	0	0.00	26.50	0	13,996	0.00%
2023/01/05	0.6	26.50	2.6	26.42	26.50	-1.9	14,269	-0.01%
2023/01/04	0	26.30	0	0.00	26.25	0	14,219	0.00%
2023/01/03	10.5	26.07	3	26.17	26.30	7.5	14,570	0.05%
2022/12/30	0.1	26.40	10	26.55	26.50	-9.9	14,499	-0.07%
2022/12/27	0.5	26.35	0	0.00	26.50	0.5	14,844	0.00%
2022/12/26	0.2	26.40	0	0.00	26.40	0.2	15,067	0.00%
2022/12/23	0	26.35	0	0.00	26.30	0	15,320	0.00%
2022/12/22	0.2	26.40	0	0.00	26.40	0.2	15,528	0.00%
2022/12/20	0.5	26.30	0	0.00	26.30	0.5	15,983	0.00%
2022/12/19	0	26.30	4	26.20	26.30	-4	16,092	-0.02%
2022/12/15	0.5	26.40	0	0.00	26.40	0.5	16,007	0.00%
2022/12/14	0	26.35	11	26.40	26.35	-11	16,169	-0.07%
2022/12/13	0	26.10	0	0.00	26.00	0	16,162	0.00%
2022/12/12	0.9	26.45	0	0.00	26.40	0.9	16,068	0.01%
2022/12/08	0.5	26.10	0	0.00	26.30	0.5	16,548	0.00%
2022/12/07	0.8	26.15	0	0.00	26.15	0.8	16,571	0.00%
2022/12/06	0	26.00	15	26.18	25.90	-15	16,461	-0.09%
2022/12/05	2.5	25.88	0	0.00	25.90	2.5	16,290	0.02%
2022/12/02	0	25.95	0	0.00	25.85	0	16,262	0.00%
2022/12/01	0.4	26.20	0	0.00	26.20	0.4	16,286	0.00%
2022/11/30	0	0.00	9	26.30	26.20	-9	16,261	-0.06%
2022/11/29	0.3	26.20	1	26.10	26.20	-0.7	15,636	0.00%
2022/11/28	0	25.90	0	0.00	25.85	0	15,494	0.00%
2022/11/25	0.1	25.78	0	0.00	25.90	0.1	15,448	0.00%
2022/11/23	0.1	25.50	0	0.00	25.45	0.1	15,251	0.00%
2022/11/22	0.2	25.35	0	0.00	25.30	0.2	15,217	0.00%
2022/11/21	0.1	25.33	1	25.30	25.35	-0.9	15,132	-0.01%
2022/11/18	11	25.20	0	0.00	25.30	11	15,085	0.07%
2022/11/17	4.3	25.49	0	0.00	25.55	4.3	14,982	0.03%
2022/11/16	10	25.55	0	0.00	25.70	10	15,010	0.07%
2022/11/15	5.5	25.62	1	25.65	25.90	4.5	14,833	0.03%
2022/11/14	5.1	25.90	0	0.00	25.80	5.1	14,741	0.03%
2022/11/11	1.2	25.80	23	25.76	25.90	-21.8	14,501	-0.15%
2022/11/10	6.1	25.05	2	25.05	25.15	4.1	14,332	0.03%
2022/11/09	5	25.25	2	25.27	25.30	3	14,352	0.02%
2022/11/08	0.7	25.15	0	0.00	25.10	0.7	14,290	0.00%
2022/11/07	0.2	25.05	0	0.00	24.95	0.2	14,254	0.00%
2022/11/03	1	24.55	3	24.50	24.55	-2	14,262	-0.01%
2022/11/02	0	24.80	0	0.00	24.75	0	14,218	0.00%
2022/11/01	0.4	24.99	0	0.00	24.90	0.4	14,409	0.00%
2022/10/28	0.2	24.55	0	0.00	24.55	0.2	14,652	0.00%
2022/10/26	0	0.00	2.5	24.91	24.85	-2.5	14,932	-0.02%
2022/10/25	1.1	24.61	0	0.00	24.75	1.1	14,979	0.01%
2022/10/24	0.3	24.50	1	24.45	24.50	-0.7	15,161	0.00%
2022/10/21	0	24.25	15	24.20	24.15	-15	15,163	-0.10%
2022/10/20	0	0.00	1	23.20	23.75	-1	15,189	-0.01%
2022/10/19	0.2	23.95	0	0.00	23.75	0.2	14,930	0.00%
2022/10/18	1	24.20	0	0.00	24.05	1	14,910	0.01%
2022/10/17	1	23.96	6	24.05	24.00	-5	14,972	-0.03%
2022/10/14	0.3	24.55	0	0.00	24.45	0.3	14,912	0.00%
2022/10/13	2.7	24.41	1	24.35	24.55	1.7	14,869	0.01%
2022/10/11	0.3	25.16	0	0.00	25.00	0.3	14,633	0.00%
2022/10/07	2	25.50	0	0.00	25.50	2	14,359	0.01%
2022/10/06	3	25.60	0	0.00	25.80	3	14,317	0.02%
2022/10/05	0.3	25.60	11	25.56	25.45	-10.7	14,397	-0.07%
2022/10/04	12	25.46	1.5	25.60	25.55	10.5	14,411	0.07%
2022/10/03	1.4	25.52	2	25.63	25.65	-0.6	14,232	0.00%
2022/09/29	1.2	26.23	7	26.20	26.35	-5.8	14,154	-0.04%
2022/09/28	0	0.00	0.5	26.40	26.35	-0.5	14,075	0.00%
2022/09/26	0.1	26.35	0	0.00	26.25	0.1	13,928	0.00%
2022/09/23	1.3	26.66	0.7	26.70	26.65	0.7	14,030	0.00%
2022/09/22	0.1	26.65	0	0.00	26.50	0.1	14,280	0.00%
2022/09/21	0	26.85	0	0.00	26.75	0	14,397	0.00%
2022/09/20	0	0.00	0	26.70	26.50	0	14,439	0.00%
2022/09/19	4	26.70	2	26.75	26.60	2	14,574	0.01%
2022/09/16	0.4	26.95	20	26.90	26.90	-19.6	14,830	-0.13%
2022/09/15	0.1	26.55	0	0.00	26.45	0.1	14,670	0.00%
2022/09/13	0	26.85	0	0.00	26.75	0	15,390	0.00%
2022/09/12	0.8	26.90	0	0.00	26.80	0.8	15,786	0.00%
2022/09/08	0.1	26.55	0	0.00	26.45	0.1	16,168	0.00%
2022/09/07	2.7	26.23	0	0.00	26.20	2.7	16,563	0.02%
2022/09/05	0.1	26.55	0	0.00	26.45	0.1	16,861	0.00%
2022/09/02	0.2	26.35	0	0.00	26.15	0.2	17,023	0.00%
2022/09/01	0.4	26.45	0.1	26.30	26.30	0.3	17,117	0.00%
2022/08/30	1.2	26.22	0	0.00	26.35	1.2	17,038	0.01%
2022/08/29	1	26.31	0	0.00	26.35	1	17,074	0.01%
2022/08/26	0.2	26.70	0	0.00	26.65	0.2	17,112	0.00%
2022/08/25	2.1	26.36	0.2	26.60	26.55	1.8	17,237	0.01%
2022/08/24	0	26.25	1	26.35	26.25	-1	17,596	-0.01%
2022/08/23	0.3	26.23	0	0.00	26.15	0.3	18,826	0.00%
2022/08/22	0.2	26.60	0	0.00	26.60	0.2	19,109	0.00%
2022/08/19	0	26.80	6	26.80	26.80	-6	19,335	-0.03%
2022/08/18	2.4	26.72	0	0.00	26.80	2.4	19,534	0.01%
2022/08/17	0	0.00	3	26.75	26.80	-3	19,732	-0.02%
2022/08/15	0	26.75	1	26.60	26.60	-1	20,364	0.00%
2022/08/12	0.4	26.65	0	26.70	26.65	0.4	20,639	0.00%
2022/08/11	1	26.90	25	26.72	26.80	-24	20,912	-0.11%
2022/08/10	0	26.45	21	26.28	26.30	-21	21,162	-0.10%
2022/08/09	0.5	25.65	0	0.00	25.90	0.5	21,187	0.00%
2022/08/08	0.1	25.50	0	0.00	25.45	0.1	21,340	0.00%
2022/08/05	0.1	25.75	10	25.70	25.65	-9.9	21,289	-0.05%
2022/08/03	5	26.85	0	0.00	26.95	5	21,404	0.02%
2022/08/02	1.5	26.85	0	0.00	26.95	1.5	21,427	0.01%
2022/08/01	0.4	27.10	0	0.00	27.00	0.4	21,415	0.00%
2022/07/29	1	26.85	11	27.00	27.00	-10	21,474	-0.05%
2022/07/28	0.1	26.75	20	26.73	26.75	-19.9	21,233	-0.09%
2022/07/27	0.3	26.40	2	26.15	26.35	-1.7	21,094	-0.01%
2022/07/25	0.2	26.10	1	25.75	26.00	-0.8	20,901	0.00%
2022/07/22	0.2	25.85	0	0.00	25.75	0.2	21,003	0.00%
2022/07/18	0	0.00	1	24.90	25.05	-1	21,225	0.00%
2022/07/15	2	24.85	0	0.00	24.70	2	21,225	0.01%
2022/07/14	0.5	25.30	0	0.00	25.20	0.5	21,294	0.00%
2022/07/13	0.7	25.35	20.1	25.35	25.30	-19.3	21,346	-0.09%
2022/07/12	3.5	24.54	2	24.50	24.50	1.5	21,402	0.01%
2022/07/11	0.2	25.45	0	0.00	25.30	0.2	21,405	0.00%
2022/07/05	0.1	26.10	0	0.00	25.95	0.1	21,855	0.00%
2022/07/04	0	25.95	0	0.00	25.90	0	21,929	0.00%
2022/07/01	0.4	25.90	0	0.00	25.80	0.4	22,193	0.00%
2022/06/28	0.1	26.45	10	26.65	26.45	-9.9	22,321	-0.04%
2022/06/27	0.3	26.50	0	0.00	26.45	0.3	22,337	0.00%
2022/06/24	0	26.40	0	0.00	26.40	0	22,154	0.00%
2022/06/23	0.1	26.30	0	26.30	26.25	0.1	21,934	0.00%
2022/06/22	0.2	26.40	0	0.00	26.30	0.2	21,769	0.00%
2022/06/21	0	26.45	11	26.47	26.40	-11	21,655	-0.05%
2022/06/20	0	0.00	1	25.80	25.80	-1	21,249	0.00%
2022/06/17	0	25.90	0	0.00	25.85	0	20,924	0.00%
2022/06/16	0	26.45	0	0.00	26.40	0	20,568	0.00%
2022/06/14	2	26.42	0	0.00	26.50	2	20,708	0.01%
2022/06/10	0	26.35	0	0.00	26.20	0	20,562	0.00%
2022/06/09	0	26.50	1	26.50	26.40	-1	20,562	0.00%
2022/06/08	2.3	26.50	0	0.00	26.45	2.3	20,569	0.01%
2022/06/07	0.4	26.53	0	0.00	26.45	0.4	20,624	0.00%
2022/06/06	60	26.18	0	0.00	26.35	60	20,684	0.29%
2022/06/02	10	26.25	2	26.45	26.40	8	20,909	0.04%
2022/06/01	1.4	26.75	0	0.00	26.50	1.4	21,246	0.01%
2022/05/31	11	26.50	1.9	27.23	27.35	9.1	20,960	0.04%
2022/05/30	0.1	26.95	10	26.95	26.95	-9.9	19,744	-0.05%
2022/05/27	0.6	26.52	10	26.55	26.55	-9.4	19,459	-0.05%
2022/05/25	1.1	26.12	0	0.00	26.35	1.1	19,678	0.01%
2022/05/24	0.5	26.50	0	0.00	26.50	0.5	19,804	0.00%
2022/05/23	1.2	25.97	12	26.44	26.25	-10.8	19,567	-0.06%
2022/05/20	0	26.25	6	26.10	26.20	-6	19,291	-0.03%
2022/05/19	2	25.68	0	0.00	25.80	2	19,053	0.01%
2022/05/18	0	0.00	11	26.31	26.35	-11	18,812	-0.06%
2022/05/17	2	25.50	3	25.65	25.50	-1	18,588	-0.01%
2022/05/16	2	25.41	0	0.00	25.70	2	18,547	0.01%
2022/05/13	0	0.00	0	25.70	25.60	0	18,389	0.00%
2022/05/12	4	25.78	30.9	25.94	25.50	-26.9	18,420	-0.15%
2022/05/10	2.6	26.00	30	26.23	26.35	-27.4	18,077	-0.15%
2022/05/09	5.2	26.12	0	0.00	26.10	5.2	18,003	0.03%
2022/05/06	5.3	26.65	3	26.75	26.85	2.3	18,006	0.01%
2022/05/05	8.3	27.21	0	0.00	27.10	8.3	18,118	0.05%
2022/05/04	3	27.43	0	0.00	27.40	3	18,084	0.02%
2022/05/03	0.7	27.65	4	27.55	27.50	-3.3	18,343	-0.02%
2022/04/29	0	0.00	1	27.70	27.80	-1	18,470	-0.01%
2022/04/27	2.3	27.80	2	27.78	27.65	0.3	18,543	0.00%
2022/04/26	0.5	28.05	0	0.00	28.00	0.5	18,531	0.00%
2022/04/25	1.3	27.58	2	27.70	27.60	-0.7	18,432	0.00%
2022/04/22	0	0.00	110	27.60	27.95	-110	18,353	-0.60%	大賣/鉅額交易
2022/04/21	0.1	27.80	2	27.70	27.70	-1.9	18,387	-0.01%
2022/04/20	0.5	28.03	0	0.00	28.10	0.5	18,500	0.00%
2022/04/19	1	28.00	0	0.00	27.75	1	18,465	0.01%
2022/04/18	1	28.19	0	0.00	27.80	1	18,595	0.01%
2022/04/15	1.1	28.42	6	28.25	28.40	-4.9	18,348	-0.03%
2022/04/14	10	28.75	0	0.00	28.60	10	18,334	0.05%
2022/04/13	1	29.40	0	0.00	29.55	1	18,102	0.01%
2022/04/12	2	29.48	0	0.00	29.60	2	17,969	0.01%
2022/04/11	4.6	29.88	7	29.76	29.65	-2.4	17,812	-0.01%
2022/04/08	0.1	29.20	1.3	29.41	29.50	-1.2	17,646	-0.01%
2022/04/07	6.4	29.68	10	29.90	29.10	-3.6	17,519	-0.02%
2022/04/06	0.6	29.62	0	0.00	29.75	0.6	17,130	0.00%
2022/04/01	1.3	28.46	4	28.45	28.50	-2.7	16,701	-0.02%
2022/03/31	5	28.53	86.5	28.55	28.45	-81.5	16,554	-0.49%
2022/03/28	0.3	27.80	0	0.00	27.80	0.3	15,957	0.00%
2022/03/25	0.1	27.70	0	0.00	27.75	0.1	15,883	0.00%
2022/03/24	0	27.50	0	0.00	27.60	0	15,791	0.00%
2022/03/23	0.1	27.45	0	0.00	27.50	0.1	15,821	0.00%
2022/03/22	0.7	27.03	15.4	27.05	27.20	-14.6	15,653	-0.09%
2022/03/21	0.4	27.00	0	0.00	27.00	0.4	15,565	0.00%
2022/03/17	1	26.60	0	0.00	26.55	1	15,079	0.01%
2022/03/16	1	26.11	10	26.20	26.30	-9	14,874	-0.06%
2022/03/11	2.2	25.64	0	0.00	25.60	2.2	14,709	0.01%
2022/03/10	0.8	25.80	0	0.00	25.75	0.8	14,721	0.01%
2022/03/09	0	25.20	1	25.20	25.10	-1	14,629	-0.01%
2022/03/08	3.2	25.15	10.4	25.09	25.05	-7.2	14,503	-0.05%
2022/03/07	16.3	25.27	1.9	25.27	25.50	14.4	14,280	0.10%
2022/03/04	12.2	25.91	0	0.00	26.00	12.2	14,549	0.08%
2022/03/03	0.4	26.25	0	0.00	26.25	0.4	14,587	0.00%
2022/03/02	2	26.05	1	26.05	26.25	1	14,666	0.01%
2022/03/01	0.6	26.10	0	0.00	26.10	0.6	14,606	0.00%
2022/02/25	1.5	25.56	0	0.00	25.70	1.5	14,418	0.01%
2022/02/24	1	25.75	2	25.80	25.85	-1	13,978	-0.01%
2022/02/23	0.1	26.30	0	0.00	26.25	0.1	13,716	0.00%
2022/02/22	5.7	26.20	0	0.00	26.20	5.7	13,725	0.04%
2022/02/17	2	26.55	11	26.55	26.60	-9	13,849	-0.06%
2022/02/16	0	26.40	5	26.40	26.35	-5	13,860	-0.04%
2022/02/15	0	0.00	0	26.40	26.20	0	13,890	0.00%
2022/02/14	1	26.30	0	0.00	26.40	1	13,880	0.01%
2022/02/11	0	26.55	0	0.00	26.55	0	13,718	0.00%
2022/02/10	1.1	26.56	0	0.00	26.60	1.1	13,790	0.01%
2022/02/09	0	26.50	1	26.45	26.55	-1	13,764	-0.01%
2022/02/08	2.5	26.10	5	26.10	26.20	-2.5	13,636	-0.02%
2022/02/07	0.7	25.85	0	0.00	25.75	0.7	13,397	0.00%
2022/01/26	3.2	25.07	5	25.10	25.15	-1.8	13,050	-0.01%
2022/01/25	0.1	25.20	0	0.00	25.10	0.1	13,017	0.00%
2022/01/24	2.3	24.98	0	0.00	25.15	2.3	12,765	0.02%
2022/01/21	3.4	25.14	0	0.00	25.20	3.4	12,770	0.03%
2022/01/20	0.5	25.50	2.2	25.36	25.50	-1.7	12,567	-0.01%
2022/01/18	1.6	25.37	0	0.00	25.35	1.6	12,468	0.01%
2022/01/17	0	25.35	0	0.00	25.35	0	12,371	0.00%
2022/01/14	11	25.45	0	0.00	25.50	11	12,245	0.09%
2022/01/12	2	25.50	0	0.00	25.55	2	11,969	0.02%
2022/01/11	11	25.17	0.4	25.35	25.45	10.6	11,936	0.09%
2022/01/10	10.7	24.87	7.2	24.95	25.10	3.5	11,772	0.03%
2022/01/07	0	24.95	21	25.00	25.00	-21	11,806	-0.18%
2022/01/06	0.4	24.80	0	0.00	24.80	0.4	11,623	0.00%
2022/01/05	0.5	24.65	1	24.60	24.65	-0.5	11,484	0.00%
2022/01/04	0	24.50	0	0.00	24.50	0	11,607	0.00%
2022/01/03	0.4	24.50	0	0.00	24.40	0.4	11,606	0.00%
2021/12/30	0	0.00	0.1	24.50	24.50	-0.1	11,545	0.00%
2021/12/28	0.1	24.35	7	24.30	24.35	-6.9	11,614	-0.06%
2021/12/27	0.2	24.25	5	24.30	24.25	-4.8	11,573	-0.04%
2021/12/24	0	24.20	0	0.00	24.20	0	11,784	0.00%
2021/12/23	2.8	24.11	0	0.00	24.15	2.8	11,908	0.02%
2021/12/22	0.5	24.10	0	0.00	24.10	0.5	12,045	0.00%
2021/12/21	1.7	24.10	0.2	24.05	24.10	1.5	12,066	0.01%
2021/12/20	2	24.00	0	0.00	23.95	2	12,072	0.02%
2021/12/17	0	0.00	2	24.05	24.15	-2	12,008	-0.02%
2021/12/16	0	24.00	0	0.00	23.95	0	11,898	0.00%
2021/12/15	0.6	24.00	0	0.00	23.90	0.6	12,243	0.01%
2021/12/14	1	23.85	0.4	23.95	23.90	0.6	12,569	0.00%
2021/12/10	0.1	24.10	1	24.05	24.10	-0.9	12,483	-0.01%
2021/12/09	0	0.00	1	23.95	24.00	-1	12,461	-0.01%
2021/12/08	0	0.00	1	24.00	24.00	-1	12,429	-0.01%
2021/12/07	0	24.00	1	23.85	24.00	-1	12,364	-0.01%
2021/12/06	0.1	23.85	0	0.00	23.80	0.1	12,355	0.00%
2021/12/03	0.2	23.75	2.1	23.70	23.75	-1.9	12,455	-0.02%
2021/12/02	0	23.70	0	0.00	23.70	0	12,452	0.00%
2021/12/01	0.9	23.50	1	23.35	23.60	-0.1	12,410	0.00%
2021/11/30	11	23.25	0	0.00	23.10	11	12,353	0.09%
2021/11/29	0	0.00	150.9	23.16	23.30	-150.9	11,718	-1.29%	大賣/鉅額交易
2021/11/24	0.1	23.75	0	0.00	23.70	0.1	11,964	0.00%
2021/11/23	1.2	23.61	0	0.00	23.60	1.2	12,109	0.01%
2021/11/22	1.5	23.72	0	0.00	23.70	1.5	12,531	0.01%
2021/11/19	1	23.70	2	23.78	23.75	-1	12,989	-0.01%
2021/11/17	1	23.55	0	23.70	23.85	1	13,323	0.01%
2021/11/16	0	23.60	0	0.00	23.60	0	13,402	0.00%
2021/11/15	10.6	23.64	0.1	23.50	23.50	10.5	13,513	0.08%
2021/11/12	0	0.00	2	23.18	23.40	-2	13,464	-0.01%
2021/11/11	2	23.08	0	0.00	23.15	2	13,651	0.01%
2021/11/10	0.1	23.10	22	23.05	23.10	-21.9	13,777	-0.16%
2021/11/08	0	23.00	0	23.00	23.00	0	13,749	0.00%
2021/11/05	0.1	23.00	0	0.00	23.00	0.1	13,791	0.00%
2021/11/04	0.1	22.90	0	0.00	22.95	0.1	13,743	0.00%
2021/11/03	0.2	22.95	0.3	22.90	22.95	0	13,836	0.00%
2021/11/02	0	22.95	0	0.00	22.95	0	13,927	0.00%
2021/11/01	0.4	22.90	0	0.00	22.85	0.4	13,985	0.00%
2021/10/29	0.1	22.90	0	22.90	22.90	0.1	13,998	0.00%
2021/10/28	1	22.85	0	0.00	22.90	1	13,916	0.01%
2021/10/26	0	22.90	0	0.00	22.90	0	14,081	0.00%
2021/10/25	0.4	22.80	0	0.00	22.80	0.4	13,961	0.00%
2021/10/22	0.3	22.75	0	0.00	22.80	0.3	14,068	0.00%
2021/10/21	0.4	22.85	0	0.00	22.80	0.4	14,115	0.00%
2021/10/20	0	0.00	0.4	22.75	22.80	-0.4	14,108	0.00%
2021/10/19	0	22.80	5	22.75	22.80	-5	14,230	-0.04%
2021/10/18	0.2	22.70	0	0.00	22.70	0.2	14,205	0.00%
2021/10/15	0.7	22.64	15	22.55	22.60	-14.3	14,220	-0.10%
2021/10/13	0	22.55	0.7	22.50	22.45	-0.6	14,276	0.00%
2021/10/12	0	22.60	0	0.00	22.50	0	14,367	0.00%
2021/10/07	0	22.59	0	0.00	22.55	0	14,274	0.00%
2021/10/06	0	22.50	0	0.00	22.40	0	14,279	0.00%
2021/10/05	0.1	22.45	0.2	22.50	22.35	-0.1	14,240	0.00%
2021/10/04	0.2	22.50	1	22.35	22.45	-0.8	14,218	-0.01%
2021/10/01	0.4	22.50	0	0.00	22.40	0.4	14,208	0.00%
2021/09/29	1	22.45	0	0.00	22.55	1	13,960	0.01%
2021/09/27	4.9	22.58	0	0.00	22.60	4.9	13,842	0.04%
2021/09/24	0.5	22.65	0	0.00	22.60	0.5	13,838	0.00%
2021/09/23	0.4	22.60	0	0.00	22.50	0.4	13,891	0.00%
2021/09/22	0.1	22.25	0	0.00	22.25	0.1	13,936	0.00%
2021/09/17	0	0.00	0	22.70	22.50	0	13,614	0.00%
2021/09/16	0.7	22.85	0	0.00	22.75	0.7	13,269	0.01%
2021/09/15	0.1	22.70	0	0.00	22.65	0.1	13,272	0.00%
2021/09/13	0.1	22.50	0	0.00	22.60	0.1	13,394	0.00%
2021/09/10	0	22.60	1	22.50	22.50	-1	13,508	-0.01%
2021/09/09	0	0.00	2	22.40	22.35	-2	13,836	-0.01%
2021/09/08	0	22.55	0	0.00	22.55	0	13,836	0.00%
2021/09/07	1.1	22.55	0.2	22.60	22.55	0.9	13,793	0.01%
2021/09/06	0.1	22.75	0	0.00	22.65	0.1	13,824	0.00%
2021/09/03	0.2	22.80	20	22.75	22.80	-19.8	13,838	-0.14%
2021/09/02	0	22.65	0	0.00	22.60	0	13,843	0.00%
2021/09/01	0.4	22.85	0	0.00	22.85	0.4	13,752	0.00%
2021/08/31	1	22.61	0	0.00	22.90	1	13,706	0.01%
2021/08/27	0	0.00	2	22.30	22.45	-2	13,317	-0.02%
2021/08/26	6.7	22.01	3	22.00	22.10	3.7	13,130	0.03%
2021/08/25	0	0.00	3.9	23.09	23.05	-3.9	12,765	-0.03%
2021/08/24	0	23.10	0	0.00	23.10	0	12,247	0.00%
2021/08/23	10.3	23.00	0	0.00	23.05	10.3	11,894	0.09%
2021/08/20	0.7	23.00	0	0.00	23.00	0.7	11,824	0.01%
2021/08/19	1	23.00	0	0.00	23.00	1	12,066	0.01%
2021/08/18	0.1	23.10	0	0.00	23.15	0.1	11,913	0.00%
2021/08/17	1.2	23.01	7	23.08	23.15	-5.8	11,877	-0.05%
2021/08/16	0.7	23.05	2.1	22.95	23.00	-1.4	11,648	-0.01%
2021/08/13	0	0.00	4	23.10	23.10	-4	11,574	-0.03%
2021/08/12	0.1	23.07	0	0.00	23.10	0.1	11,601	0.00%
2021/08/11	0	23.05	1	23.10	23.10	-1	11,655	-0.01%
2021/08/10	0	23.00	1	23.00	23.00	-1	11,701	-0.01%
2021/08/09	0	23.05	0	0.00	23.05	0	12,092	0.00%
2021/08/06	0	23.00	0	0.00	23.00	0	12,215	0.00%
2021/08/05	2.1	22.96	3	23.03	23.10	-0.9	12,567	-0.01%
2021/08/04	0	23.00	0	0.00	23.00	0	13,387	0.00%
2021/08/03	0.2	22.95	30.2	22.95	23.00	-30	13,574	-0.22%
2021/08/02	0.4	22.95	0	0.00	22.95	0.4	13,711	0.00%
2021/07/30	1	22.85	0	0.00	22.75	1	13,755	0.01%
2021/07/29	0.1	22.90	0.1	22.90	22.90	0.1	13,733	0.00%
2021/07/27	1	22.85	5	22.85	22.90	-4	14,110	-0.03%
2021/07/26	0	22.90	2	22.80	22.85	-2	14,583	-0.01%
2021/07/23	0.2	22.95	1	22.95	23.00	-0.8	14,578	-0.01%
2021/07/22	0	22.90	0	0.00	22.95	0	14,534	0.00%
2021/07/21	0.7	22.85	0	0.00	22.85	0.7	14,517	0.00%
2021/07/20	0	0.00	1	22.80	22.75	-1	14,656	-0.01%
2021/07/19	0.3	23.00	0	0.00	23.00	0.3	14,673	0.00%
2021/07/16	0	22.90	2	22.85	22.95	-2	14,780	-0.01%
2021/07/15	0.7	22.85	2	22.85	22.85	-1.3	14,887	-0.01%
2021/07/14	3	22.88	1	22.80	22.90	2	14,975	0.01%
2021/07/13	0.1	22.75	0	0.00	22.80	0.1	15,143	0.00%
2021/07/12	0	22.70	0	0.00	22.70	0	15,188	0.00%
2021/07/07	2	22.45	0	0.00	22.50	2	15,334	0.01%
2021/07/06	0	22.60	5	22.60	22.60	-5	15,402	-0.03%
2021/07/05	0.3	22.60	0.1	22.50	22.60	0.3	15,468	0.00%
2021/07/02	0	22.45	0	0.00	22.45	0	15,504	0.00%
2021/07/01	0.6	22.55	0	0.00	22.50	0.6	15,588	0.00%
2021/06/28	0	22.60	1	22.60	22.60	-1	15,821	-0.01%
2021/06/25	0.1	22.45	2	22.45	22.45	-1.9	15,888	-0.01%
2021/06/24	0	22.35	0	0.00	22.35	0	16,016	0.00%
2021/06/23	6.4	22.42	1	22.45	22.40	5.4	16,136	0.03%
2021/06/22	2	22.30	0	0.00	22.25	2	16,061	0.01%
2021/06/21	1.4	22.14	1	22.20	22.35	0.4	16,091	0.00%
2021/06/18	0.1	22.20	1	22.30	22.10	-0.9	16,007	-0.01%
2021/06/17	0.2	22.30	0	0.00	22.30	0.2	15,716	0.00%
2021/06/16	1	22.15	1	22.25	22.30	0	16,117	0.00%
2021/06/15	0.7	22.35	0	0.00	22.30	0.7	16,149	0.00%
2021/06/11	2	22.05	0	0.00	22.20	2	16,403	0.01%
2021/06/10	0	22.15	0	0.00	22.10	0	16,643	0.00%
2021/06/09	0	22.10	0	0.00	22.10	0	16,750	0.00%
2021/06/08	0	22.15	1	22.10	22.15	-1	16,868	-0.01%
2021/06/07	0.1	22.20	5	22.20	22.10	-4.9	17,111	-0.03%
2021/06/04	0	22.25	1.2	22.20	22.25	-1.2	17,260	-0.01%
2021/06/03	0.2	22.26	0.2	22.25	22.25	0	17,736	0.00%
2021/06/02	1.2	22.21	1	22.30	22.30	0.2	17,919	0.00%
2021/06/01	0.4	22.20	8	22.13	22.20	-7.6	17,974	-0.04%
2021/05/31	0.1	22.00	0	0.00	22.00	0.1	18,220	0.00%
2021/05/28	0.1	21.85	0	0.00	21.85	0.1	18,356	0.00%
2021/05/26	0	21.80	0	0.00	21.80	0	18,767	0.00%
2021/05/25	5	21.70	0.1	21.65	21.75	4.9	18,950	0.03%
2021/05/24	0.2	21.60	0	0.00	21.50	0.2	18,997	0.00%
2021/05/21	20.5	21.60	0	0.00	21.65	20.5	19,245	0.11%
2021/05/19	2.2	21.58	0	0.00	21.65	2.2	19,349	0.01%
2021/05/18	0.8	21.70	0	0.00	21.65	0.8	19,349	0.00%
2021/05/17	0	0.00	1	21.40	21.10	-1	19,591	-0.01%
2021/05/14	0	0.00	2	21.60	21.70	-2	19,253	-0.01%
2021/05/13	1	21.41	0	0.00	21.45	1	19,039	0.01%
2021/05/12	4.1	21.58	3	21.40	21.50	1.1	18,657	0.01%
2021/05/11	32	22.61	0	0.00	22.40	32	17,762	0.18%
2021/05/10	5	22.75	15	22.78	22.80	-10	17,585	-0.06%
2021/05/07	0	22.45	1	22.45	22.50	-1	17,731	-0.01%
2021/05/06	18.3	22.33	1	22.30	22.35	17.3	17,811	0.10%
2021/05/05	20.1	22.35	0	0.00	22.20	20.1	17,760	0.11%
2021/05/04	7.1	22.25	12	22.45	22.25	-4.9	17,799	-0.03%
2021/05/03	7.1	22.32	100	22.30	22.40	-92.9	17,488	-0.53%
2021/04/29	6	22.90	0	0.00	22.90	6	17,233	0.03%
2021/04/28	0	0.00	2	22.95	23.00	-2	17,252	-0.01%
2021/04/27	3.2	22.90	0	0.00	22.95	3.2	17,516	0.02%
2021/04/26	4.1	22.85	18.3	22.80	23.00	-14.2	17,539	-0.08%
2021/04/23	3.2	22.71	1.3	22.88	22.75	1.9	17,481	0.01%
2021/04/22	3.3	22.90	1	22.85	22.90	2.3	17,542	0.01%
2021/04/21	2	22.95	0	0.00	22.90	2	17,411	0.01%
2021/04/20	0.4	22.90	0.3	22.95	22.90	0.1	17,307	0.00%
2021/04/19	11.5	22.90	26.6	22.94	23.00	-15.1	17,248	-0.09%
2021/04/16	0	22.65	2	22.55	22.70	-2	17,151	-0.01%
2021/04/15	10.7	22.42	10	22.35	22.50	0.7	17,364	0.00%
2021/04/14	1	22.20	5	22.22	22.25	-4	17,322	-0.02%
2021/04/13	0.1	22.25	1	22.20	22.25	-1	17,373	-0.01%
2021/04/12	0.7	22.20	0	0.00	22.15	0.7	17,373	0.00%
2021/04/09	1	22.05	0.2	22.10	22.10	0.8	17,436	0.00%
2021/04/08	5	22.15	0	0.00	22.10	5	17,463	0.03%
2021/04/07	2.2	22.20	21	22.15	22.20	-18.8	17,684	-0.11%
2021/04/06	0.8	22.15	0	0.00	22.10	0.8	17,678	0.00%
2021/04/01	0	0.00	2	22.15	22.05	-2	17,607	-0.01%
2021/03/31	0.1	22.20	0	0.00	22.20	0.1	17,499	0.00%
2021/03/30	0	0.00	10	22.25	22.25	-10	17,349	-0.06%
2021/03/29	1	22.20	4.1	22.19	22.20	-3.1	17,225	-0.02%
2021/03/26	3	22.03	2	22.10	22.05	1	17,110	0.01%
2021/03/25	2.1	22.00	0	0.00	22.05	2.1	16,997	0.01%
2021/03/24	0	21.90	0	0.00	21.90	0	17,042	0.00%
2021/03/23	4.5	21.85	5	21.85	21.85	-0.5	17,006	0.00%
2021/03/22	1.5	21.70	2	21.80	21.85	-0.5	17,098	0.00%
2021/03/19	6	21.67	0	0.00	21.50	6	17,165	0.03%
2021/03/18	0.6	21.95	1	21.95	21.95	-0.4	16,788	0.00%
2021/03/17	1.6	21.85	0	0.00	21.90	1.6	16,831	0.01%
2021/03/16	0	22.10	1	22.10	22.15	-1	16,770	-0.01%
2021/03/15	0.8	22.00	15	21.90	21.95	-14.2	17,043	-0.08%
2021/03/12	2.1	21.61	0.2	21.50	21.75	1.9	17,330	0.01%
2021/03/11	3.7	21.66	0	0.00	21.60	3.7	17,493	0.02%
2021/03/10	1	21.50	1	21.60	21.60	0	17,361	0.00%
2021/03/09	1	21.45	1	21.45	21.50	0	17,252	0.00%
2021/03/08	5	21.10	2	21.15	21.10	3	16,883	0.02%
2021/03/05	2.1	20.97	0	0.00	21.10	2.1	16,766	0.01%
2021/03/04	4	21.05	0	0.00	21.05	4	17,400	0.02%
2021/03/03	0.4	21.30	1	21.35	21.25	-0.6	17,280	0.00%
2021/03/02	0.5	21.25	21	21.24	21.15	-20.5	17,097	-0.12%
2021/02/26	12	21.03	1	21.05	20.85	11	16,741	0.07%
2021/02/25	1.4	21.17	1	21.25	21.35	0.4	16,235	0.00%
2021/02/24	0	21.10	0	0.00	21.10	0	16,143	0.00%
2021/02/23	3.8	20.94	0	0.00	21.10	3.8	16,111	0.02%
2021/02/22	1	20.90	0	0.00	20.80	1	15,976	0.01%
2021/02/19	4.2	20.85	3	20.80	20.90	1.2	16,074	0.01%
2021/02/18	1.1	20.90	1	20.95	20.85	0.1	16,145	0.00%
2021/02/17	5.1	20.69	0.4	20.80	20.80	4.7	16,250	0.03%
2021/02/05	4.3	20.60	0	0.00	20.60	4.3	15,959	0.03%
2021/02/03	4.2	20.42	0	0.00	20.40	4.2	16,418	0.03%
2021/01/29	5	20.26	0	0.00	20.20	5	16,838	0.03%
2021/01/28	5	20.35	0	0.00	20.35	5	16,605	0.03%
2021/01/27	7	20.50	1	20.55	20.40	6	16,491	0.04%
2021/01/25	2.5	20.66	0	0.00	20.70	2.5	16,461	0.02%
2021/01/21	21.2	20.65	0	0.00	20.50	21.2	16,522	0.13%
2021/01/20	4.2	20.66	0	0.00	20.50	4.2	16,491	0.03%
2021/01/19	0.1	20.95	0	0.00	20.90	0.1	16,147	0.00%
2021/01/18	4.4	20.88	2.5	21.04	20.95	1.9	16,144	0.01%
2021/01/15	0.8	21.15	0.5	21.15	21.05	0.2	16,036	0.00%
2021/01/14	0.8	21.30	0	0.00	21.30	0.8	16,029	0.00%
2021/01/13	0	21.30	0.2	21.30	21.25	-0.2	16,070	0.00%
2021/01/12	0	21.30	0	0.00	21.30	0	16,086	0.00%
2021/01/11	2.7	21.50	3	21.43	21.50	-0.3	16,130	0.00%
2021/01/08	1	21.25	14	21.31	21.50	-13	16,091	-0.08%
2021/01/07	0.2	21.20	3	21.15	21.25	-2.8	15,881	-0.02%
2021/01/06	0	21.15	2	21.20	21.00	-2	15,806	-0.01%
2021/01/05	1.8	21.30	1	21.25	21.25	0.8	15,685	0.01%
2021/01/04	100.2	21.15	0	0.00	21.10	100.2	15,707	0.64%
2020/12/31	1.4	21.31	2	21.30	21.35	-0.6	15,600	0.00%
2020/12/30	0.1	21.25	1	21.05	21.35	-0.9	15,531	-0.01%
2020/12/29	25	20.88	1	20.85	20.90	24	15,347	0.16%
2020/12/28	3.5	20.76	1	20.75	20.80	2.5	15,271	0.02%
2020/12/25	0	20.85	0	0.00	20.80	0	15,315	0.00%
2020/12/24	1.5	20.72	0	0.00	20.70	1.5	15,388	0.01%
2020/12/23	5	20.70	0	0.00	20.70	5	15,549	0.03%
2020/12/22	0.1	20.80	3	20.75	20.70	-2.9	15,733	-0.02%
2020/12/21	1.2	20.78	0	0.00	20.80	1.2	16,113	0.01%
2020/12/18	0.4	20.80	0.8	20.80	20.75	-0.4	16,333	0.00%
2020/12/16	0	20.80	0	0.00	20.75	0	16,431	0.00%
2020/12/15	0.1	20.70	0	0.00	20.60	0.1	16,446	0.00%
2020/12/14	2	20.70	0	0.00	20.65	2	16,425	0.01%
2020/12/11	3.8	20.79	50	20.84	20.85	-46.2	16,384	-0.28%
2020/12/10	50	20.55	2.1	20.55	20.60	47.9	16,209	0.30%
2020/12/09	3.1	20.45	5	20.50	20.60	-1.9	15,936	-0.01%
2020/12/08	3	20.80	0	0.00	20.85	3	15,427	0.02%
2020/12/07	1.1	21.35	0	0.00	21.30	1.1	15,022	0.01%
2020/12/04	2	21.33	2	21.35	21.35	0	14,919	0.00%
2020/12/03	0.2	21.30	0	0.00	21.25	0.2	14,870	0.00%
2020/12/02	2	21.25	0	0.00	21.35	2	14,919	0.01%
2020/12/01	2.1	21.38	0	0.00	21.40	2.1	15,101	0.01%
2020/11/30	0	0.00	1	21.25	21.30	-1	15,230	-0.01%
2020/11/26	1	21.40	2	21.45	21.50	-1	14,990	-0.01%
2020/11/23	2	21.55	0	0.00	21.60	2	15,409	0.01%
2020/11/20	0.7	21.65	0	0.00	21.60	0.7	15,382	0.00%
2020/11/19	0.1	21.70	0	0.00	21.70	0.1	15,365	0.00%
2020/11/18	0.4	21.75	0	0.00	21.80	0.4	15,276	0.00%
2020/11/17	2.2	21.51	2	21.65	21.65	0.2	15,116	0.00%
2020/11/16	0.1	21.65	2.1	21.55	21.65	-2	15,413	-0.01%
2020/11/13	0.3	21.49	3	21.40	21.50	-2.7	15,386	-0.02%
2020/11/12	1	21.50	0	0.00	21.40	1	15,490	0.01%
2020/11/11	1	21.75	7	21.61	21.75	-6	15,461	-0.04%
2020/11/10	0	0.00	7.1	21.35	21.45	-7.1	15,358	-0.05%
2020/11/09	0.2	21.10	0	0.00	21.05	0.2	15,268	0.00%
2020/11/06	1	20.75	0	0.00	20.90	1	15,375	0.01%
2020/11/05	1.1	20.85	20	20.65	20.80	-18.9	15,553	-0.12%
2020/11/03	0.3	20.60	0	0.00	20.60	0.3	17,096	0.00%
2020/11/02	1.1	20.50	0	0.00	20.45	1.1	17,755	0.01%
2020/10/28	21	20.25	0	0.00	20.30	21	18,424	0.11%
2020/10/26	1	20.25	0	0.00	20.40	1	19,031	0.01%
2020/10/23	0	0.00	50	20.25	20.30	-50	19,443	-0.26%
2020/10/22	0.6	20.45	0	0.00	20.40	0.6	19,734	0.00%
2020/10/21	2.2	20.21	0	0.00	20.20	2.2	19,868	0.01%
2020/10/20	0	20.35	0	0.00	20.25	0	19,924	0.00%
2020/10/19	0.4	20.40	0	0.00	20.35	0.4	19,994	0.00%
2020/10/16	1	20.40	0	0.00	20.30	1	20,192	0.00%
2020/10/15	0.1	20.55	0	0.00	20.45	0.1	20,375	0.00%
2020/10/14	1	20.60	2.4	20.62	20.60	-1.4	20,450	-0.01%
2020/10/13	5	20.55	0	0.00	20.65	5	20,613	0.02%
2020/10/12	0.8	20.85	0	0.00	20.75	0.8	20,746	0.00%
2020/10/08	0.4	20.85	0	0.00	20.80	0.4	20,795	0.00%
2020/10/07	0	20.85	0	0.00	20.70	0	20,850	0.00%
2020/10/06	0	20.95	0	0.00	20.85	0	21,024	0.00%
2020/10/05	1.8	20.75	0	0.00	20.65	1.8	21,185	0.01%
2020/09/30	0.7	20.65	0	0.00	20.55	0.7	21,281	0.00%
2020/09/29	0	0.00	7	20.65	20.60	-7	21,381	-0.03%
2020/09/28	0	0.00	3	20.45	20.60	-3	21,493	-0.01%
2020/09/25	0.2	20.25	1	20.30	20.15	-0.8	21,576	0.00%
2020/09/24	17	19.97	0	0.00	19.90	17	21,593	0.08%
2020/09/23	8	20.29	2	20.20	20.20	6	21,306	0.03%
2020/09/22	2	20.53	0	0.00	20.45	2	21,229	0.01%
2020/09/21	0	20.85	2.1	20.75	20.70	-2	21,153	-0.01%
2020/09/18	1.2	20.84	0	0.00	20.90	1.2	21,191	0.01%
2020/09/17	9	20.99	1	20.90	20.85	8	21,134	0.04%
2020/09/16	1.4	20.99	0	0.00	21.05	1.4	21,189	0.01%
2020/09/15	0	21.10	3	21.00	21.00	-3	21,158	-0.01%
2020/09/14	0.1	20.95	0	0.00	20.90	0.1	21,452	0.00%
2020/09/11	0.8	20.95	0	0.00	20.90	0.8	21,704	0.00%
2020/09/10	0	0.00	1	20.85	20.90	-1	21,867	0.00%
2020/09/09	2	20.70	0	0.00	20.90	2	22,015	0.01%
2020/09/08	2	20.83	0	0.00	20.95	2	22,113	0.01%
2020/09/07	11.2	20.73	0	0.00	20.85	11.2	22,380	0.05%
2020/09/03	2.1	20.93	0	0.00	20.90	2.1	22,626	0.01%
2020/09/02	11.1	21.02	0	0.00	20.95	11.1	22,613	0.05%
2020/09/01	0.5	21.30	0	0.00	21.15	0.5	22,376	0.00%
2020/08/31	3	21.25	1	21.45	21.25	2	22,326	0.01%
2020/08/28	4	21.30	0	0.00	21.40	4	22,284	0.02%
2020/08/26	1.5	21.38	0	0.00	21.40	1.5	22,568	0.01%
2020/08/25	0	21.50	0	0.00	21.40	0	22,686	0.00%
2020/08/21	1.3	21.52	0	0.00	21.55	1.3	23,510	0.01%
2020/08/20	14	21.58	12	21.57	21.35	2	23,586	0.01%
2020/08/19	1	21.80	1	21.95	21.80	0	23,248	0.00%
2020/08/18	3.2	21.71	0	0.00	21.85	3.2	23,146	0.01%
2020/08/17	0.8	21.95	0	0.00	21.85	0.8	23,119	0.00%
2020/08/13	1.1	21.77	0	0.00	21.85	1.1	22,898	0.00%
2020/08/12	4.2	21.76	0	0.00	21.80	4.2	22,848	0.02%
2020/08/11	5	21.95	0	0.00	21.90	5	22,657	0.02%
2020/08/10	2	22.05	12	22.10	22.05	-10	22,512	-0.04%
2020/08/07	61.2	22.09	0	0.00	22.05	61.2	22,375	0.27%
2020/08/06	17.3	23.84	11.1	23.84	23.90	6.3	21,100	0.03%
2020/08/05	13	23.68	2.5	23.70	23.70	10.6	20,604	0.05%
2020/08/04	0.7	23.50	0	0.00	23.45	0.7	20,273	0.00%
2020/08/03	2	23.40	0	0.00	23.35	2	20,124	0.01%
2020/07/31	0.3	23.65	3	23.60	23.60	-2.7	19,865	-0.01%
2020/07/30	0	0.00	2.9	23.75	23.80	-2.9	19,824	-0.01%
2020/07/29	0.1	23.55	0	0.00	23.55	0.1	19,509	0.00%
2020/07/28	6	23.00	6.3	23.18	23.15	-0.3	19,384	0.00%
2020/07/27	0	0.00	8	23.15	23.00	-8	19,502	-0.04%
2020/07/24	1	23.30	0	0.00	23.25	1	19,610	0.01%
2020/07/23	4	23.45	0	0.00	23.40	4	19,689	0.02%
2020/07/22	0.2	23.40	2	23.40	23.50	-1.8	19,983	-0.01%
2020/07/21	0.2	23.20	0	0.00	23.20	0.2	20,274	0.00%
2020/07/20	0.9	23.15	0	0.00	23.10	0.9	20,291	0.00%
2020/07/17	0	0.00	4	23.15	23.10	-4	20,389	-0.02%
2020/07/16	0	23.05	0	0.00	23.00	0	20,541	0.00%
2020/07/15	0.1	23.10	0.6	23.10	23.10	-0.5	20,460	0.00%
2020/07/14	1	23.00	0	0.00	22.95	1	20,634	0.00%
2020/07/13	1	23.00	1	23.00	23.00	-0.1	20,771	0.00%
2020/07/10	0	23.00	11	22.91	23.00	-11	20,880	-0.05%
2020/07/09	1	23.20	0	0.00	23.10	1	20,974	0.00%
2020/07/08	0	23.15	0	0.00	23.15	0	21,036	0.00%
2020/07/07	2.1	23.10	6	23.15	23.20	-4	21,085	-0.02%
2020/07/06	1.2	23.25	6	23.05	23.25	-4.8	21,036	-0.02%
2020/07/03	0.2	23.00	0	0.00	22.95	0.2	20,969	0.00%
2020/07/02	0.2	22.90	0	0.00	22.90	0.2	21,013	0.00%
2020/07/01	2.7	22.74	0	0.00	22.75	2.7	21,091	0.01%
2020/06/30	2	22.65	0	0.00	22.65	2	21,044	0.01%
2020/06/29	2	22.55	2	22.60	22.65	0	21,241	0.00%
2020/06/24	2	22.70	0	0.00	22.70	2	21,403	0.01%
2020/06/23	0.1	22.75	0	0.00	22.75	0.1	21,747	0.00%
2020/06/22	0.9	22.70	0	0.00	22.65	0.9	21,869	0.00%
2020/06/19	3	22.53	0	0.00	22.50	3	22,331	0.01%
2020/06/18	1	22.65	0	0.00	22.60	1	22,537	0.00%
2020/06/17	0.1	22.85	1	22.80	22.80	-0.9	22,695	0.00%
2020/06/16	0	22.85	1	22.95	22.75	-1	23,541	0.00%
2020/06/15	2	22.68	0	0.00	22.60	2	24,996	0.01%
2020/06/12	3.9	22.84	0	0.00	22.85	3.9	25,738	0.02%
2020/06/11	3	23.08	0	0.00	23.00	3	26,333	0.01%
2020/06/10	0.1	23.50	9	23.45	23.50	-8.9	26,541	-0.03%
2020/06/09	3	23.10	0	0.00	23.10	3	27,478	0.01%
2020/06/08	2.2	23.20	2	23.20	23.20	0.2	28,057	0.00%
2020/06/05	1.2	23.15	1	23.10	23.15	0.2	28,075	0.00%
2020/06/03	4.6	23.22	0	0.00	23.20	4.6	28,829	0.02%
2020/06/02	0	23.10	1.9	23.10	23.10	-1.8	28,794	-0.01%
2020/06/01	2.8	22.89	1	22.95	22.95	1.8	28,723	0.01%
2020/05/29	0.1	22.85	1	22.85	22.85	-0.9	28,679	0.00%
2020/05/28	1	22.65	0	0.00	22.50	1	28,147	0.00%
2020/05/27	0	0.00	2	22.45	22.60	-2	28,477	-0.01%
2020/05/26	0	0.00	10	22.40	22.30	-10	28,564	-0.04%
2020/05/22	6	21.95	0	0.00	21.95	6	28,784	0.02%
2020/05/21	10	22.10	0	0.00	22.20	10	28,738	0.03%
2020/05/20	0.3	22.10	0	0.00	22.10	0.3	28,722	0.00%
2020/05/19	0.3	22.10	3	22.07	22.10	-2.7	28,825	-0.01%
2020/05/18	2	21.80	0	0.00	21.80	2	28,773	0.01%
2020/05/15	10.1	21.85	0	0.00	21.80	10.1	28,813	0.04%
2020/05/14	1	21.90	0	22.00	21.90	1	28,788	0.00%
2020/05/12	0.8	22.05	0	0.00	21.95	0.8	28,629	0.00%
2020/05/11	0	22.15	0	0.00	22.00	0	28,507	0.00%
2020/05/07	0.2	21.85	0	0.00	21.75	0.2	28,399	0.00%
2020/05/06	0	21.80	0	0.00	21.65	0	28,314	0.00%
2020/05/05	1.9	21.95	0	0.00	21.80	1.9	28,213	0.01%
2020/05/04	4	21.55	1	21.65	21.65	3	28,264	0.01%
2020/04/30	0	0.00	17	22.16	22.05	-17	28,054	-0.06%
2020/04/28	5.1	21.21	0	0.00	21.30	5.1	27,816	0.02%
2020/04/27	2	20.93	2	21.05	21.00	0	28,550	0.00%
2020/04/24	1.1	20.70	3	20.43	20.60	-1.9	28,270	-0.01%
2020/04/23	1	19.95	0	0.00	19.95	1	27,791	0.00%
2020/04/22	0	0.00	2	19.90	19.95	-2	27,573	-0.01%
2020/04/21	2	20.50	0	0.00	20.10	2	27,350	0.01%
2020/04/17	7	21.20	0.1	21.10	21.00	6.9	27,172	0.03%
2020/04/16	1	21.00	0	0.00	21.10	1	26,963	0.00%
2020/04/15	4	21.10	1	21.20	21.20	3	26,808	0.01%
2020/04/14	3	20.66	0	0.00	21.00	3	26,794	0.01%
2020/04/13	2	20.33	0	0.00	20.35	2	26,476	0.01%
2020/04/10	1	20.56	0	0.00	20.60	1	26,350	0.00%
2020/04/09	2	20.01	1	20.05	20.15	1	26,141	0.00%
2020/04/08	8	19.92	0	0.00	19.95	8	26,046	0.03%
2020/04/07	1.1	19.75	0	0.00	19.75	1.1	25,842	0.00%
2020/04/06	7	19.54	0	0.00	19.50	7	25,612	0.03%
2020/04/01	2	19.50	1	19.50	19.50	1	25,371	0.00%
2020/03/31	1	19.70	0	0.00	19.65	1	25,177	0.00%
2020/03/30	1.5	19.45	0	0.00	19.60	1.5	24,766	0.01%
2020/03/27	0.1	19.90	2	19.83	19.85	-1.9	24,421	-0.01%
2020/03/26	0	19.55	0	0.00	19.45	0	23,970	0.00%
2020/03/25	1.8	19.41	1	19.50	19.50	0.8	23,915	0.00%
2020/03/24	7	18.78	25	18.84	18.60	-18	23,630	-0.08%
2020/03/23	1	18.05	11	18.11	17.95	-10	23,369	-0.04%
2020/03/20	0.3	18.70	23	18.38	18.65	-22.7	23,198	-0.10%
2020/03/19	59	17.69	24	17.93	17.25	35	22,229	0.16%
2020/03/18	5.3	19.12	7	19.20	19.05	-1.7	20,736	-0.01%
2020/03/17	11	19.39	4	19.49	19.45	7	19,882	0.04%
2020/03/16	5	20.40	41.1	20.49	20.10	-36.1	18,962	-0.19%
2020/03/13	7.4	20.24	13	21.15	21.15	-5.6	18,356	-0.03%
2020/03/12	9	21.84	0.1	21.90	21.80	8.9	17,142	0.05%
2020/03/11	1	22.61	0	0.00	22.65	1	16,380	0.01%
2020/03/10	2	22.33	13	22.30	22.60	-11	16,170	-0.07%
2020/03/09	24	22.83	0	0.00	22.70	24	15,642	0.15%
2020/03/06	11	23.25	0	0.00	23.25	11	15,037	0.07%
2020/03/05	0	0.00	1	23.60	23.55	-1	14,724	-0.01%
2020/03/04	2	23.30	0	0.00	23.50	2	14,668	0.01%
2020/03/03	1.8	23.46	6	23.40	23.50	-4.2	14,488	-0.03%
2020/03/02	3	23.27	3	23.35	23.20	0	14,264	0.00%
2020/02/27	1	23.80	1.5	23.80	23.70	-0.5	14,559	0.00%
2020/02/26	2	23.83	0	0.00	23.90	2	14,324	0.01%
2020/02/25	3	23.88	542.5	23.85	24.00	-539.5	14,066	-3.84%	大賣/鉅額交易
2020/02/20	0.2	24.60	0	0.00	24.50	0.2	13,714	0.00%
2020/02/19	0.1	24.60	0	0.00	24.60	0.1	13,555	0.00%
2020/02/18	0.9	24.40	0	0.00	24.40	0.9	13,428	0.01%
2020/02/14	0.6	24.10	0	0.00	24.10	0.6	13,343	0.00%
2020/02/12	0.2	24.10	0	0.00	24.00	0.2	13,399	0.00%
2020/02/11	0	24.10	0	0.00	24.10	0	13,312	0.00%
2020/02/10	0	24.15	0	0.00	24.05	0	13,321	0.00%
2020/02/06	0.5	24.15	1	24.10	24.15	-0.5	13,448	0.00%
2020/02/05	0	23.85	1	23.90	23.80	-1	13,457	-0.01%
2020/02/04	2	23.30	3	23.58	23.55	-1	13,309	-0.01%
2020/02/03	1.7	23.49	0	0.00	23.45	1.7	13,336	0.01%
2020/01/31	1	23.45	0	0.00	23.60	1	13,143	0.01%
2020/01/30	4	23.69	4	23.61	23.50	0	12,848	0.00%
2020/01/20	2.6	24.43	2	24.53	24.55	0.6	11,839	0.00%
2020/01/17	0	0.00	0	24.25	24.35	0	11,632	0.00%
2020/01/16	0	0.00	3	24.00	24.00	-3	11,577	-0.03%
2020/01/15	0.1	24.00	0.7	24.00	24.00	-0.6	11,652	-0.01%
2020/01/14	0	24.00	0	0.00	24.00	0	11,648	0.00%
2020/01/13	0.2	23.90	3	23.72	23.90	-2.8	11,468	-0.02%
2020/01/10	0.5	23.65	3	23.58	23.60	-2.5	11,338	-0.02%
2020/01/08	1	23.20	0	0.00	23.25	1	11,153	0.01%
2020/01/07	2	23.55	0	0.00	23.55	2	10,817	0.02%
2020/01/06	1	23.70	1	23.75	23.70	0	10,787	0.00%
2020/01/03	0.2	23.85	0	0.00	23.85	0.2	10,770	0.00%
2020/01/02	0.3	23.75	0	0.00	23.70	0.3	10,775	0.00%
2019/12/30	0.1	23.95	0	0.00	23.95	0.1	10,638	0.00%
2019/12/27	0.1	23.90	6.4	23.95	23.95	-6.3	10,620	-0.06%
2019/12/26	0	0.00	3	23.80	23.85	-3	10,649	-0.03%
2019/12/23	2.2	23.81	0	0.00	23.95	2.2	11,246	0.02%
2019/12/20	0.4	23.90	8	24.00	23.90	-7.6	11,508	-0.07%
2019/12/19	0.1	23.90	7	24.00	24.00	-6.9	11,463	-0.06%
2019/12/18	2.3	23.58	30	23.95	23.90	-27.7	11,314	-0.24%
2019/12/16	5	23.24	1.2	23.17	23.20	3.8	11,028	0.03%
2019/12/13	0	0.00	1	23.25	23.30	-1	11,039	-0.01%
2019/12/12	0	23.10	0	0.00	23.10	0	10,927	0.00%
2019/12/11	0.1	23.00	0	0.00	22.95	0.1	10,866	0.00%
2019/12/10	0	23.05	0	0.00	23.00	0	10,902	0.00%
2019/12/04	0	23.00	0	0.00	23.00	0	11,564	0.00%
2019/12/03	0.1	23.00	1	23.00	23.00	-0.9	11,580	-0.01%
2019/12/02	0.3	22.95	0	0.00	22.90	0.3	11,616	0.00%
2019/11/28	0.1	23.00	0	0.00	23.00	0.1	11,593	0.00%
2019/11/27	0	0.00	8	22.95	23.00	-8	11,783	-0.07%
2019/11/26	0.2	23.00	12	22.98	23.00	-11.8	11,788	-0.10%
2019/11/22	0	22.90	1	22.70	22.90	-1	11,170	-0.01%
2019/11/21	0	22.80	0	0.00	22.65	0	11,226	0.00%
2019/11/20	0.5	22.90	0	0.00	22.90	0.5	11,233	0.00%
2019/11/15	0	22.65	0	0.00	22.60	0	11,356	0.00%
2019/11/12	0.1	22.80	0	0.00	22.80	0.1	11,527	0.00%
2019/11/11	0.2	22.85	1	22.80	22.80	-0.9	11,606	-0.01%
2019/11/07	0	0.00	5.2	22.75	22.75	-5.2	12,405	-0.04%
2019/11/06	1	22.70	1	22.85	22.75	0	12,798	0.00%
2019/11/05	3	22.65	0	0.00	22.75	3	12,933	0.02%
2019/11/04	0.7	22.70	0	0.00	22.70	0.7	13,020	0.01%
2019/11/01	0	22.50	0	0.00	22.50	0	13,185	0.00%
2019/10/31	0.1	22.35	0	0.00	22.35	0.1	13,385	0.00%
2019/10/30	1	22.25	0	0.00	22.35	1	13,344	0.01%
2019/10/29	1	22.25	0	0.00	22.30	1	13,517	0.01%
2019/10/28	1.1	22.25	0	0.00	22.30	1.1	13,625	0.01%
2019/10/25	0.2	22.30	0	22.30	22.30	0.2	13,741	0.00%
2019/10/23	11	22.05	0	0.00	22.00	11	13,820	0.08%
2019/10/22	4	22.06	1	22.30	22.25	3	13,707	0.02%
2019/10/21	0.4	22.25	0	0.00	22.20	0.4	13,680	0.00%
2019/10/15	0.1	22.15	0	0.00	22.05	0.1	13,859	0.00%
2019/10/14	2.3	22.01	0	0.00	22.05	2.3	13,958	0.02%
2019/10/09	2	21.90	0	0.00	21.85	2	13,990	0.01%
2019/10/08	0	22.15	5	22.00	22.10	-5	13,947	-0.04%
2019/10/07	0	22.00	0	0.00	21.90	0	13,985	0.00%
2019/10/04	0.2	22.05	0.7	22.05	22.00	-0.5	14,101	0.00%
2019/10/03	3	21.83	0	0.00	21.80	3	14,166	0.02%
2019/10/01	0.2	22.10	0	0.00	22.05	0.2	14,155	0.00%
2019/09/26	2	21.95	0	0.00	21.95	2	13,866	0.01%
2019/09/25	0.1	22.15	0	0.00	22.10	0.1	13,860	0.00%
2019/09/24	0.3	22.20	0	0.00	22.15	0.3	13,610	0.00%
2019/09/23	0	22.40	0	0.00	22.20	0	13,511	0.00%
2019/09/20	0.1	22.50	0.3	22.50	22.40	-0.2	13,608	0.00%
2019/09/16	0	22.15	0	0.00	22.10	0	13,651	0.00%
2019/09/12	0.1	22.10	0	0.00	22.00	0.1	13,649	0.00%
2019/09/11	0.2	22.10	0	0.00	22.00	0.2	13,909	0.00%
2019/09/10	0	22.10	0	0.00	22.00	0	13,768	0.00%
2019/09/06	0	0.00	1	21.50	21.55	-1	13,409	-0.01%
2019/09/05	0	21.55	0	0.00	21.50	0	13,401	0.00%
2019/09/04	0.2	21.55	0	0.00	21.45	0.2	13,652	0.00%
2019/09/03	0	21.55	1	21.40	21.35	-1	13,704	-0.01%
2019/08/29	3	21.15	0	0.00	21.20	3	14,016	0.02%
2019/08/27	0.1	21.35	0	0.00	21.25	0.1	14,236	0.00%
2019/08/22	0.3	21.40	0.4	21.40	21.35	-0.1	14,497	0.00%
2019/08/21	0	21.30	2.2	21.21	21.15	-2.2	14,802	-0.01%
2019/08/20	1.1	21.35	0	0.00	21.30	1.1	14,756	0.01%
2019/08/19	0	0.00	10	21.35	21.35	-10	14,771	-0.07%
2019/08/15	1	21.15	0	0.00	21.15	1	14,743	0.01%
2019/08/14	6.3	21.21	0	0.00	21.20	6.3	14,896	0.04%
2019/08/13	12	21.23	8	21.20	21.15	4	14,958	0.03%
2019/08/12	6	21.45	0	0.00	21.55	6	14,659	0.04%
2019/08/08	2.1	22.75	0	0.00	22.80	2.1	14,130	0.01%
2019/08/07	4	22.74	0	0.00	22.70	4	13,781	0.03%
2019/08/06	3	22.82	0	0.00	22.80	3	13,633	0.02%
2019/08/05	0.1	23.05	0	0.00	23.00	0.1	13,534	0.00%
2019/08/02	2	22.90	0	0.00	22.95	2	13,376	0.01%
2019/07/29	0.1	23.10	1	23.15	23.10	-0.9	12,951	-0.01%
2019/07/26	0	23.10	0	0.00	23.10	0	13,022	0.00%
2019/07/25	5.1	23.10	0	0.00	23.15	5.1	13,305	0.04%
2019/07/24	0	23.00	0	0.00	23.10	0	13,494	0.00%
2019/07/23	0.1	23.05	0	0.00	23.10	0.1	13,579	0.00%
2019/07/22	0.4	23.10	0	0.00	23.10	0.4	13,645	0.00%
2019/07/19	1	23.00	0	0.00	23.10	1	13,669	0.01%
2019/07/18	0	0.00	1	23.00	23.05	-1	13,691	-0.01%
2019/07/16	0	23.00	0	0.00	23.00	0	13,557	0.00%
2019/07/15	0	22.95	0	0.00	22.90	0	13,661	0.00%
2019/07/12	0.1	22.85	0	0.00	22.85	0.1	13,699	0.00%
2019/07/11	0.1	22.90	0.2	22.90	22.90	-0.1	13,821	0.00%
2019/07/10	0	22.85	0	0.00	22.85	0	13,815	0.00%
2019/07/09	2	22.75	0	0.00	22.70	2	13,823	0.01%
2019/07/08	0	22.80	0	0.00	22.75	0	13,857	0.00%
2019/07/04	0	22.75	0	0.00	22.80	0	14,021	0.00%
2019/07/03	0.1	22.75	1	22.80	22.75	-0.9	14,147	-0.01%
2019/07/02	0.4	22.80	10	22.80	22.80	-9.6	14,214	-0.07%
2019/07/01	1	22.80	0	0.00	22.75	1	14,227	0.01%
2019/06/28	0.1	22.75	0	0.00	22.80	0.1	14,211	0.00%
2019/06/26	0.5	22.70	0	0.00	22.70	0.5	14,310	0.00%
2019/06/25	0.1	22.70	0.6	22.70	22.70	-0.5	14,438	0.00%
2019/06/21	1	22.70	0	0.00	22.50	1	14,485	0.01%
2019/06/20	0.3	22.70	0	0.00	22.70	0.3	14,356	0.00%
2019/06/18	0.1	22.30	2.2	22.21	22.30	-2.1	14,115	-0.01%
2019/06/14	3	22.15	0	0.00	22.20	3	14,344	0.02%
2019/06/12	0.1	22.00	0	0.00	21.95	0.1	14,568	0.00%
2019/06/11	1.1	22.52	0	0.00	22.25	1.1	14,295	0.01%
2019/06/10	0	22.75	0	0.00	22.75	0	14,171	0.00%
2019/06/06	0	0.00	10	22.60	22.70	-10	14,044	-0.07%
2019/06/04	0	22.50	0	0.00	22.60	0	13,830	0.00%
2019/06/03	0.1	22.35	0	0.00	22.35	0.1	13,739	0.00%
2019/05/29	0	22.25	0	0.00	22.30	0	13,525	0.00%
2019/05/28	0.1	22.20	0	0.00	22.20	0.1	13,567	0.00%
2019/05/27	0.1	22.15	0	0.00	22.15	0.1	13,278	0.00%
2019/05/24	0	0.00	4	22.06	22.10	-4	13,360	-0.03%
2019/05/22	4	21.99	1.2	22.04	21.95	2.9	13,370	0.02%
2019/05/21	0	22.20	0	22.20	22.20	0	13,414	0.00%
2019/05/20	5.4	21.85	3	21.85	21.85	2.4	13,181	0.02%
2019/05/17	0	21.60	3	21.85	21.55	-3	13,055	-0.02%
2019/05/16	0	0.00	0.6	21.60	21.50	-0.6	13,093	0.00%
2019/05/15	1	21.50	0	0.00	21.50	1	13,179	0.01%
2019/05/14	0	0.00	10	21.40	21.40	-10	13,298	-0.08%
2019/05/13	0.2	21.60	10	21.65	21.50	-9.8	13,300	-0.07%
2019/05/10	0	0.00	10	21.85	21.60	-10	13,452	-0.07%
2019/05/08	10	21.90	0	0.00	21.90	10	13,381	0.07%
2019/05/07	0	21.95	0	0.00	21.95	0	13,383	0.00%
2019/05/06	0	21.85	2	21.75	21.80	-2	13,447	-0.01%
2019/05/03	0.1	22.00	0.2	22.00	22.00	-0.1	13,361	0.00%
2019/05/02	0.1	22.00	0	0.00	22.00	0.1	13,187	0.00%
2019/04/30	0	0.00	1	22.00	22.05	-1	12,997	-0.01%
2019/04/29	0	0.00	3	21.80	21.90	-3	12,813	-0.02%
2019/04/26	0	0.00	2	21.60	21.60	-2	12,793	-0.02%
2019/04/25	0.1	21.60	6.3	21.52	21.60	-6.2	12,795	-0.05%
2019/04/23	0.2	21.40	0	0.00	21.40	0.2	13,070	0.00%
2019/04/22	1.1	21.40	0	0.00	21.35	1.1	13,112	0.01%
2019/04/19	0	0.00	2	21.45	21.55	-2	13,184	-0.02%
2019/04/18	2	21.25	0	0.00	21.35	2	13,089	0.02%
2019/04/17	0.2	21.35	0	0.00	21.35	0.2	13,227	0.00%
2019/04/15	0.1	21.35	0	0.00	21.30	0.1	13,179	0.00%
2019/04/12	0.1	21.30	0	0.00	21.30	0.1	13,147	0.00%
2019/04/11	0.1	21.30	0	0.00	21.30	0.1	13,060	0.00%
2019/04/08	0	21.20	0	0.00	21.15	0	12,939	0.00%
2019/04/03	0.3	21.20	0	0.00	21.20	0.3	12,791	0.00%
2019/03/29	0	0.00	1	21.00	21.10	-1	12,527	-0.01%
2019/03/27	0	0.00	10	21.00	21.10	-10	12,282	-0.08%
2019/03/26	4.1	20.95	7	21.00	21.10	-2.9	12,412	-0.02%
2019/03/25	1	20.90	12	20.90	20.90	-11	12,408	-0.09%
2019/03/22	3	21.05	0	0.00	21.10	3	12,398	0.02%
2019/03/21	1	21.00	5	21.00	21.10	-4	12,367	-0.03%
2019/03/20	0.1	21.10	0	0.00	21.10	0.1	12,349	0.00%
2019/03/19	0	0.00	21	21.05	21.00	-21	12,260	-0.17%
2019/03/18	0	21.00	0	0.00	21.00	0	12,225	0.00%
2019/03/15	6	20.93	0	0.00	20.85	6	12,204	0.05%
2019/03/14	0	0.00	1	21.00	20.95	-1	12,020	-0.01%
2019/03/13	0.2	21.00	0	0.00	21.00	0.2	12,131	0.00%
2019/03/12	0.4	21.00	0	0.00	21.00	0.4	12,198	0.00%
2019/03/11	3.1	20.85	0	0.00	20.80	3.1	12,255	0.03%
2019/03/08	1	20.85	0	0.00	20.85	1	12,463	0.01%
2019/03/07	0	20.95	0	0.00	20.95	0	13,755	0.00%
2019/03/05	10	20.80	0	0.00	20.80	10	13,811	0.07%
2019/03/04	1.1	20.73	0	0.00	20.95	1.1	13,833	0.01%
2019/02/27	2	20.70	0	0.00	20.80	2	13,662	0.01%
2019/02/26	0	20.80	0	0.00	20.80	0	13,556	0.00%
2019/02/25	5.1	20.70	0	0.00	20.80	5.1	13,491	0.04%
2019/02/22	2	20.65	0	0.00	20.80	2	13,473	0.01%
2019/02/21	0	20.70	1	20.65	20.70	-1	13,426	-0.01%
2019/02/20	0.4	20.65	0	0.00	20.60	0.4	13,380	0.00%
2019/02/19	0	0.00	0.1	20.60	20.55	-0.1	13,330	0.00%
2019/02/15	1.6	20.54	0	0.00	20.50	1.6	13,282	0.01%
2019/02/14	0	0.00	1	20.70	20.60	-1	13,277	-0.01%
2019/02/13	2	20.60	0	0.00	20.60	2	13,139	0.02%
2019/02/12	0.4	20.65	0	0.00	20.60	0.4	12,983	0.00%
2019/02/11	0	20.50	0	0.00	20.40	0	13,010	0.00%
2019/01/25	0.1	20.25	1	20.25	20.25	-0.9	12,709	-0.01%
2019/01/22	0	20.25	0	0.00	20.25	0	12,967	0.00%
2019/01/21	0	20.20	0	0.00	20.15	0	12,872	0.00%
2019/01/18	0	0.00	1	20.20	20.20	-1	12,918	-0.01%
2019/01/17	0.2	20.05	2	20.05	20.05	-1.8	13,148	-0.01%
2019/01/15	3	20.00	0	0.00	20.15	3	13,330	0.02%
2019/01/14	1.3	20.05	1	20.20	20.20	0.3	13,072	0.00%
2019/01/11	0.3	20.20	20	20.12	20.20	-19.7	13,167	-0.15%
2019/01/10	0.1	20.20	15	20.20	20.20	-14.9	13,134	-0.11%
2019/01/09	0	0.00	1	20.20	20.20	-1	13,208	-0.01%
2019/01/08	0.8	20.00	0	0.00	19.95	0.8	13,166	0.01%
2019/01/07	0.3	20.00	0	0.00	20.00	0.3	13,344	0.00%
2019/01/04	0	19.90	5	19.85	19.85	-5	13,757	-0.04%
2019/01/03	0.1	19.95	0	0.00	19.90	0.1	14,644	0.00%
2019/01/02	2	19.73	1	19.80	19.80	1	14,784	0.01%
2018/12/28	1	19.95	10	20.00	20.00	-9	14,930	-0.06%
2018/12/27	2.5	19.89	5	19.85	19.85	-2.5	15,072	-0.02%
2018/12/26	1.1	19.65	0	0.00	19.70	1.1	15,158	0.01%
2018/12/25	0.1	19.75	0	0.00	19.65	0.1	15,243	0.00%
2018/12/21	0	19.85	0	0.00	19.75	0	15,610	0.00%
2018/12/20	2.5	19.83	0	0.00	19.90	2.5	15,670	0.02%
2018/12/19	1.6	19.79	0	0.00	19.90	1.6	15,710	0.01%
2018/12/18	8.3	19.85	0	0.00	19.80	8.3	15,626	0.05%
2018/12/17	1	19.85	0	0.00	19.85	1	15,797	0.01%
2018/12/14	0	0.00	1	19.85	19.95	-1	15,718	-0.01%
2018/12/13	6	19.89	0	0.00	19.90	6	15,678	0.04%
2018/12/12	0.1	19.85	0	0.00	19.75	0.1	15,670	0.00%
2018/12/11	1	19.70	0	0.00	19.75	1	15,534	0.01%
2018/12/10	0.2	19.85	0	0.00	19.75	0.2	15,478	0.00%
2018/12/07	1.1	19.90	0	0.00	19.85	1.1	15,470	0.01%
2018/12/06	1	19.85	0	0.00	19.90	1	15,479	0.01%
2018/12/03	10.1	20.07	0	0.00	20.05	10.1	15,249	0.07%
2018/11/30	1	20.10	0	0.00	19.95	1	14,999	0.01%
2018/11/29	0.1	20.25	0	0.00	20.20	0.1	13,787	0.00%
2018/11/28	2	20.15	0	0.00	20.25	2	13,781	0.01%
2018/11/27	0.2	20.35	0.5	20.35	20.35	-0.3	13,689	0.00%
2018/11/22	1	20.30	0	0.00	20.35	1	13,672	0.01%
2018/11/21	0	20.35	0	0.00	20.35	0	13,660	0.00%
2018/11/20	0	20.45	7	20.40	20.40	-7	13,651	-0.05%
2018/11/19	0.6	20.45	0	0.00	20.45	0.6	13,610	0.00%
2018/11/16	0.2	20.40	0	0.00	20.40	0.2	13,653	0.00%
2018/11/15	0.2	20.40	2	20.25	20.30	-1.8	13,690	-0.01%
2018/11/14	0.6	20.40	0	0.00	20.40	0.6	13,744	0.00%
2018/11/13	10	19.95	5	20.15	20.00	5	13,770	0.04%
2018/11/12	0.1	20.25	0	0.00	20.20	0.1	13,651	0.00%
2018/11/09	0	0.00	10	20.25	20.25	-10	13,745	-0.07%
2018/11/08	0	0.00	8	20.25	20.30	-8	13,805	-0.06%
2018/11/07	0	20.00	0.3	20.00	20.00	-0.3	13,680	0.00%
2018/11/06	0.3	19.90	10	19.80	19.85	-9.7	13,744	-0.07%
2018/11/05	0	0.00	1	19.65	19.75	-1	14,503	-0.01%
2018/11/02	1	19.55	3	19.60	19.65	-2	15,174	-0.01%
2018/11/01	1	19.40	0	0.00	19.40	1	15,487	0.01%
2018/10/31	0.8	19.60	4	19.50	19.55	-3.2	15,679	-0.02%
2018/10/29	1	19.40	0	0.00	19.40	1	15,706	0.01%
2018/10/26	11.1	19.36	0	0.00	19.50	11.1	15,824	0.07%
2018/10/25	2.4	19.29	7	19.25	19.40	-4.6	15,814	-0.03%
2018/10/24	6	19.45	0	0.00	19.50	6	15,712	0.04%
2018/10/23	2	19.60	0	0.00	19.60	2	15,663	0.01%
2018/10/22	1	19.71	0	0.00	19.90	1	15,776	0.01%
2018/10/19	52.1	19.78	0	0.00	19.85	52.1	15,905	0.33%
2018/10/18	0.3	19.90	0	0.00	19.80	0.3	15,881	0.00%
2018/10/17	1	19.80	0	0.00	19.75	1	15,910	0.01%
2018/10/16	1	19.75	2.1	19.81	19.80	-1.1	15,759	-0.01%
2018/10/15	8	19.92	0	0.00	19.80	8	15,581	0.05%
2018/10/12	15.1	19.77	1	20.05	20.10	14.1	15,337	0.09%
2018/10/11	10	20.03	15	20.20	19.95	-5	14,895	-0.03%
2018/10/09	2.2	20.61	0	0.00	20.60	2.2	13,961	0.02%
2018/10/08	0	20.60	6	20.55	20.50	-6	13,803	-0.04%
2018/10/04	1	20.45	0	0.00	20.50	1	13,384	0.01%
2018/10/03	2	20.55	0	0.00	20.55	2	13,224	0.02%
2018/10/02	2	20.60	0	0.00	20.60	2	13,181	0.02%
2018/10/01	1	20.80	0	0.00	20.85	1	13,018	0.01%
2018/09/28	1	20.75	0	0.00	20.80	1	13,046	0.01%
2018/09/27	4.1	20.78	0	0.00	20.95	4.1	12,889	0.03%
2018/09/26	1	20.85	0	0.00	20.80	1	12,705	0.01%
2018/09/25	0	20.85	1	20.70	20.80	-1	12,703	-0.01%
2018/09/21	0	20.80	0	0.00	20.70	0	12,669	0.00%
2018/09/20	0	20.70	0	0.00	20.60	0	12,513	0.00%
2018/09/19	1.5	20.50	0	0.00	20.55	1.5	12,606	0.01%
2018/09/18	2	20.43	0	0.00	20.40	2	12,690	0.02%
2018/09/13	0.3	20.60	0	0.00	20.55	0.3	13,007	0.00%
2018/09/12	1	20.35	10	20.40	20.40	-9	13,026	-0.07%
2018/09/11	1	20.35	10	20.40	20.40	-9	13,095	-0.07%
2018/09/10	0.1	20.45	0	0.00	20.35	0.1	13,387	0.00%
2018/09/06	0.5	20.55	0	0.00	20.50	0.5	13,713	0.00%
2018/09/05	1	20.40	5	20.35	20.35	-4	13,747	-0.03%
2018/09/04	2	20.40	0	0.00	20.45	2	13,715	0.01%
2018/09/03	2	20.43	0	0.00	20.50	2	13,686	0.01%
2018/08/30	1	20.40	0	0.00	20.40	1	13,775	0.01%
2018/08/29	2	20.40	0	0.00	20.50	2	13,910	0.01%
2018/08/28	5.2	20.40	0	0.00	20.45	5.2	13,931	0.04%
2018/08/27	1	20.40	0	0.00	20.35	1	13,980	0.01%
2018/08/23	18	20.50	0	0.00	20.55	18	15,122	0.12%
2018/08/21	0.1	20.50	0	0.00	20.45	0.1	15,264	0.00%
2018/08/20	0	20.40	0	0.00	20.35	0	15,243	0.00%
2018/08/17	3.2	20.27	0	0.00	20.25	3.2	15,218	0.02%
2018/08/16	0.1	20.30	2	20.15	20.15	-1.9	15,237	-0.01%
2018/08/15	2	20.20	1	20.25	20.20	1	15,188	0.01%
2018/08/14	27	20.39	0	0.00	20.35	27	15,051	0.18%
2018/08/13	3	20.38	11	20.41	20.40	-8	15,029	-0.05%
2018/08/10	1	20.50	40	20.50	20.50	-39	14,979	-0.26%
2018/08/09	1.1	21.26	2	21.40	21.35	-0.9	14,262	-0.01%
2018/08/08	0	0.00	2	21.30	21.30	-2	13,596	-0.01%
2018/08/07	3.7	21.25	2	21.20	21.25	1.7	13,425	0.01%
2018/08/06	0.5	21.20	2	21.10	21.20	-1.5	13,258	-0.01%
2018/08/03	2	21.00	2	21.05	21.05	0	13,145	0.00%
2018/08/01	0.8	21.05	2	21.05	21.05	-1.2	12,969	-0.01%
2018/07/31	0	21.00	4.1	21.00	21.05	-4.1	12,901	-0.03%
2018/07/30	0.2	21.00	0	0.00	21.00	0.2	12,737	0.00%
2018/07/27	0	21.00	0	0.00	21.00	0	12,644	0.00%
2018/07/26	1.6	20.90	0	0.00	20.90	1.6	12,461	0.01%
2018/07/25	1	20.85	0	0.00	20.80	1	12,412	0.01%
2018/07/24	1	20.80	0	0.00	20.85	1	12,438	0.01%
2018/07/23	0	20.75	0	0.00	20.75	0	12,613	0.00%
2018/07/20	0.3	20.70	0	0.00	20.70	0.3	12,632	0.00%
2018/07/18	0.4	20.75	0	0.00	20.75	0.4	12,722	0.00%
2018/07/17	0.2	20.70	0	0.00	20.60	0.2	12,746	0.00%
2018/07/16	0	0.00	5	20.66	20.60	-5	12,769	-0.04%
2018/07/13	0.2	20.65	0	0.00	20.65	0.2	12,872	0.00%
2018/07/12	0.3	20.60	0	0.00	20.60	0.3	12,895	0.00%
2018/07/10	0.6	20.50	0	0.00	20.50	0.6	12,983	0.00%
2018/07/09	0	0.00	2	20.45	20.35	-2	13,016	-0.02%
2018/07/06	2	20.20	0	0.00	20.25	2	13,005	0.02%
2018/07/04	0.1	20.30	0	0.00	20.30	0.1	13,016	0.00%
2018/07/02	5	20.40	0	0.00	20.30	5	13,109	0.04%
2018/06/29	0.1	20.60	0	0.00	20.60	0.1	13,082	0.00%
2018/06/28	5.1	20.35	0	0.00	20.35	5.1	12,928	0.04%
2018/06/27	5.1	20.35	0	0.00	20.35	5.1	12,830	0.04%
2018/06/26	16	20.38	0	0.00	20.35	16	12,851	0.12%
2018/06/25	6	20.45	0	0.00	20.45	6	12,814	0.05%
2018/06/22	3.1	20.46	0	0.00	20.65	3.1	12,807	0.02%
2018/06/21	5	20.50	0	0.00	20.50	5	12,710	0.04%
2018/06/20	0	20.60	1	20.55	20.50	-1	12,782	-0.01%
2018/06/19	16	20.41	0	0.00	20.40	16	12,743	0.13%
2018/06/15	0.2	20.75	0	0.00	20.70	0.2	12,463	0.00%
2018/06/13	0.2	20.90	0	0.00	20.90	0.2	12,149	0.00%
2018/06/12	0.8	21.00	1	21.00	20.90	-0.2	12,537	0.00%
2018/06/11	0.1	21.10	2.4	21.10	21.10	-2.2	12,523	-0.02%
2018/06/07	0	0.00	62	21.00	21.10	-62	12,728	-0.49%
2018/06/06	0	20.95	12	21.00	21.00	-12	12,734	-0.09%
2018/06/05	2.1	20.88	0	0.00	20.90	2.1	12,607	0.02%
2018/06/04	0	0.00	1	20.75	20.85	-1	12,524	-0.01%
2018/06/01	0.3	20.75	1.6	20.65	20.75	-1.2	12,550	-0.01%
2018/05/31	6	20.43	0	0.00	20.35	6	12,429	0.05%
2018/05/30	12	20.65	0	0.00	20.55	12	11,583	0.10%
2018/05/28	0.4	20.90	5	20.85	20.95	-4.6	11,623	-0.04%
2018/05/25	1.7	20.80	0	0.00	20.85	1.7	11,844	0.01%
2018/05/22	0	20.70	0	0.00	20.70	0	12,129	0.00%
2018/05/21	0.2	20.80	0	0.00	20.80	0.2	12,281	0.00%
2018/05/18	0.1	20.75	0	0.00	20.80	0.1	12,497	0.00%
2018/05/17	0.7	20.65	0	0.00	20.65	0.7	12,745	0.01%
2018/05/16	0	20.65	1.5	20.62	20.65	-1.5	12,786	-0.01%
2018/05/15	0.2	20.65	2	20.70	20.55	-1.8	13,080	-0.01%
2018/05/14	0.6	20.70	28.7	20.60	20.70	-28.1	13,806	-0.20%
2018/05/11	0.8	20.60	5	20.60	20.60	-4.2	13,895	-0.03%
2018/05/10	0.2	20.40	0	0.00	20.35	0.2	13,823	0.00%
2018/05/09	1	20.30	0	0.00	20.30	1	13,841	0.01%
2018/05/08	0.2	20.40	0	0.00	20.35	0.2	13,913	0.00%
2018/05/03	2	20.50	0	0.00	20.40	2	13,969	0.01%
2018/05/02	0.1	20.50	10	20.45	20.45	-9.9	14,052	-0.07%
2018/04/30	0.1	20.45	4	20.45	20.40	-3.9	14,058	-0.03%
2018/04/27	0	20.45	0	0.00	20.45	0	14,028	0.00%
2018/04/26	0.1	20.50	0	0.00	20.50	0.1	13,954	0.00%
2018/04/25	2.7	20.44	0	0.00	20.50	2.7	13,979	0.02%
2018/04/23	0.1	20.50	0	0.00	20.50	0.1	14,225	0.00%
2018/04/20	4	20.30	0	0.00	20.40	4	14,265	0.03%
2018/04/19	0.8	20.40	0	0.00	20.40	0.8	14,392	0.01%
2018/04/18	15	20.25	1	20.25	20.25	14	14,412	0.10%
2018/04/17	6.2	20.20	0	0.00	20.25	6.2	14,531	0.04%
2018/04/16	0.2	20.30	0	0.00	20.25	0.2	14,616	0.00%
2018/04/13	0.2	20.35	0	0.00	20.30	0.2	14,736	0.00%
2018/04/11	0.3	20.35	3	20.35	20.30	-2.7	15,149	-0.02%
2018/04/10	5	20.30	1.2	20.35	20.30	3.8	15,179	0.02%
2018/04/09	4	20.18	0	0.00	20.20	4	15,205	0.03%
2018/04/02	0	20.30	1	20.30	20.25	-1	15,180	-0.01%
2018/03/30	0.1	20.25	0	0.00	20.25	0.1	15,169	0.00%
2018/03/28	0.6	20.20	0	0.00	20.20	0.6	14,917	0.00%
2018/03/27	0.2	20.20	0	0.00	20.20	0.2	14,848	0.00%
2018/03/26	10.3	20.00	0	0.00	20.05	10.3	14,743	0.07%
2018/03/23	4	20.00	0	0.00	20.05	4	14,680	0.03%
2018/03/22	0.1	20.15	0	0.00	20.15	0.1	14,604	0.00%
2018/03/21	0	20.10	0	0.00	20.10	0	14,523	0.00%
2018/03/20	0.1	20.20	0	0.00	20.10	0.1	14,697	0.00%
2018/03/19	0.5	20.20	0	0.00	20.20	0.5	14,759	0.00%
2018/03/16	2	20.15	0	0.00	20.15	2	14,755	0.01%
2018/03/14	0	20.15	0	0.00	20.15	0	14,458	0.00%
2018/03/13	0.2	20.15	0	0.00	20.15	0.2	14,528	0.00%
2018/03/12	0	20.05	0	0.00	20.05	0	14,424	0.00%
2018/03/09	10.5	20.00	0	0.00	20.00	10.5	14,647	0.07%
2018/03/08	0.3	19.95	0	0.00	19.90	0.3	14,711	0.00%
2018/03/06	1.1	19.91	0	0.00	19.95	1.1	14,871	0.01%
2018/03/05	1	19.85	0	0.00	19.80	1	15,202	0.01%
2018/03/02	0.4	19.95	0	0.00	19.80	0.4	15,164	0.00%
2018/02/27	0	20.10	0	0.00	20.00	0	15,014	0.00%
2018/02/26	0.3	20.10	0	0.00	20.10	0.3	14,821	0.00%
2018/02/21	0.1	19.90	0	0.00	19.75	0.1	14,934	0.00%
2018/02/12	2	19.45	1	19.50	19.45	1	14,828	0.01%
2018/02/09	1	19.50	0	0.00	19.45	1	14,731	0.01%
2018/02/07	26	19.78	10.7	19.70	19.65	15.3	14,846	0.10%
2018/02/06	1	19.50	6	19.55	19.50	-5	14,673	-0.03%
2018/02/05	0.2	20.15	6.9	20.06	20.10	-6.6	13,880	-0.05%
2018/02/02	1.1	20.10	65.2	20.07	20.15	-64.1	13,758	-0.47%
2018/02/01	0	20.15	1.3	20.15	20.15	-1.2	13,744	-0.01%
2018/01/31	0	20.05	10	20.15	20.15	-10	13,795	-0.07%
2018/01/30	0.2	20.10	13	20.20	20.05	-12.9	13,776	-0.09%
2018/01/29	0.6	20.10	0	0.00	20.20	0.6	13,903	0.00%
2018/01/26	0.2	20.05	1.4	20.12	20.05	-1.3	14,056	-0.01%
2018/01/25	0.7	20.00	43	20.10	20.10	-42.3	14,021	-0.30%
2018/01/24	1	19.90	10	19.90	20.00	-9	14,001	-0.06%
2018/01/22	0.5	20.00	0.1	20.00	20.00	0.5	14,205	0.00%
2018/01/19	0.2	20.00	2	20.00	20.05	-1.8	14,874	-0.01%
2018/01/18	0.8	20.00	0	0.00	20.05	0.8	15,315	0.01%
2018/01/17	0.2	20.00	0	0.00	20.05	0.2	15,281	0.00%
2018/01/16	0.1	20.00	0	0.00	20.00	0.1	15,215	0.00%
2018/01/15	11.5	19.91	0	0.00	20.00	11.5	15,109	0.08%
2018/01/12	0.2	19.85	1	19.80	19.85	-0.8	15,158	-0.01%
2018/01/11	0.1	19.85	0	0.00	19.85	0.1	15,111	0.00%
2018/01/10	2.4	19.85	1	19.85	19.85	1.4	15,259	0.01%
2018/01/09	0	0.00	14	19.87	19.85	-14	15,173	-0.09%
2018/01/08	0.5	19.85	8	19.81	19.85	-7.5	15,307	-0.05%
2018/01/05	10	19.60	0	0.00	19.70	10	15,164	0.07%
2018/01/03	0	0.00	2	19.53	19.55	-2	15,580	-0.01%
2018/01/02	0.3	19.55	1	19.50	19.55	-0.7	15,625	0.00%