國泰永續高股息 (00878)-元富-西松券商分點個股進出

台股 » 個股 » 國泰永續高股息 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

國泰永續高股息

(00878)

可現股當沖

股價
23.01
漲跌
▲0.01
漲幅
+0.04%
成交量
28,030張
產業
上市
1752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

國泰永續高股息 (00878)籌碼相關－元富-西松券商分點個股進出

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-西松券商分點個股進出
元富-西松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
2024/06/07	11.4	23.00	4	23.02	23.01	7.4	59,333	0.01%
2024/06/06	12	23.01	10	23.05	23.00	2	60,140	0.00%
2024/06/05	59.3	22.95	3.2	22.97	22.90	56.1	60,906	0.09%
2024/06/04	11.9	23.07	0	0.00	23.05	11.9	62,196	0.02%
2024/06/03	11.8	23.18	26	23.21	23.25	-14.2	63,088	-0.02%
2024/05/31	7.7	23.11	0	0.00	23.07	7.7	63,936	0.01%
2024/05/30	13.8	23.15	0	0.00	23.11	13.8	64,300	0.02%
2024/05/29	15.6	23.38	0	0.00	23.33	15.6	64,696	0.02%
2024/05/28	0.7	23.55	5	23.56	23.56	-4.3	64,764	-0.01%
2024/05/27	5.9	23.47	64	23.51	23.54	-58.2	65,232	-0.09%
2024/05/24	7.3	23.15	0	0.00	23.16	7.3	67,639	0.01%
2024/05/23	58.7	23.16	2	23.13	23.18	56.7	70,446	0.08%
2024/05/22	6.5	23.09	22	23.14	23.20	-15.5	71,586	-0.02%
2024/05/21	16.6	22.86	0	0.00	22.87	16.6	71,697	0.02%
2024/05/20	28.3	22.98	48	22.98	23.02	-19.7	72,433	-0.03%
2024/05/17	45.8	23.01	8	23.04	22.99	37.8	71,935	0.05%
2024/05/16	148.3	23.58	11	23.58	23.57	137.3	71,502	0.19%	大買/鉅額交易
2024/05/15	5.9	23.46	9	23.50	23.40	-3.1	70,877	0.00%
2024/05/14	5.1	23.24	26	23.21	23.30	-20.9	70,646	-0.03%
2024/05/13	32.3	23.18	0	0.00	23.16	32.3	70,441	0.05%
2024/05/10	16.9	23.02	36.3	22.94	23.12	-19.3	70,066	-0.03%
2024/05/09	17.3	22.87	7	22.89	22.83	10.3	69,878	0.01%
2024/05/08	58.6	22.87	5	22.85	22.89	53.6	69,269	0.08%
2024/05/07	15.5	22.66	2	22.77	22.76	13.5	68,745	0.02%
2024/05/06	25.9	22.52	0	0.00	22.63	25.9	67,756	0.04%
2024/05/03	17	22.43	7.9	22.45	22.30	9	67,478	0.01%
2024/05/02	20.9	22.29	10	22.30	22.22	10.9	67,133	0.02%
2024/04/30	15.1	22.27	11	22.29	22.26	4.1	65,497	0.01%
2024/04/29	5.7	22.23	12.7	22.25	22.26	-7	65,836	-0.01%
2024/04/26	4.2	21.92	0	0.00	21.84	4.2	66,316	0.01%
2024/04/25	15.2	21.79	4	21.79	21.77	11.2	66,590	0.02%
2024/04/24	0.3	22.03	6.1	21.94	22.03	-5.8	66,604	-0.01%
2024/04/23	2.9	21.68	1	21.60	21.62	1.9	67,451	0.00%
2024/04/22	15.5	21.64	39	21.60	21.55	-23.5	67,775	-0.03%
2024/04/19	36.9	21.82	3	21.76	21.74	33.9	67,311	0.05%
2024/04/18	4.1	22.11	5	22.12	22.17	-1	65,228	0.00%
2024/04/17	38	22.06	1	22.15	22.15	37	65,223	0.06%
2024/04/16	56.5	22.03	2.1	22.11	22.00	54.4	65,024	0.08%
2024/04/15	18.3	22.57	2.5	22.53	22.51	15.8	62,918	0.03%
2024/04/12	8.1	22.73	29	22.71	22.70	-20.8	62,478	-0.03%
2024/04/11	0.4	22.80	2	22.76	22.77	-1.6	62,391	0.00%
2024/04/10	1.1	22.88	8	22.88	22.80	-6.9	62,408	-0.01%
2024/04/09	0.4	22.76	3	22.76	22.76	-2.6	63,250	0.00%
2024/04/08	6.7	22.71	4	22.72	22.71	2.7	64,036	0.00%
2024/04/03	0.6	22.68	0	0.00	22.63	0.6	64,287	0.00%
2024/04/02	0.2	22.69	1	22.67	22.67	-0.8	64,829	0.00%
2024/04/01	2	22.70	0	0.00	22.60	2	65,574	0.00%
2024/03/29	0.4	22.60	0.1	22.65	22.70	0.3	65,883	0.00%
2024/03/28	3.3	22.57	11	22.58	22.57	-7.7	65,838	-0.01%
2024/03/27	6.5	22.42	110	22.47	22.55	-103.5	65,875	-0.16%	大賣/鉅額交易
2024/03/26	4.2	22.38	108.7	22.56	22.41	-104.5	66,226	-0.16%	大賣/鉅額交易
2024/03/25	3.4	22.49	0.2	22.55	22.48	3.2	66,623	0.00%
2024/03/22	5.1	22.53	11.5	22.53	22.54	-6.4	66,899	-0.01%
2024/03/21	9.4	22.42	40.7	22.48	22.52	-31.4	66,717	-0.05%
2024/03/20	5.8	22.41	4	22.43	22.29	1.8	66,698	0.00%
2024/03/19	1.2	22.37	6	22.33	22.39	-4.8	67,367	-0.01%
2024/03/18	5.8	22.34	2	22.32	22.37	3.8	67,878	0.01%
2024/03/15	2.8	22.31	20.2	22.29	22.38	-17.4	67,896	-0.03%
2024/03/14	14.8	22.32	8	22.32	22.30	6.8	67,635	0.01%
2024/03/13	15.6	22.57	6	22.56	22.52	9.6	67,253	0.01%
2024/03/12	1.5	22.49	111.5	22.49	22.55	-110	66,571	-0.17%	大賣/鉅額交易
2024/03/11	5.5	22.38	3	22.32	22.34	2.5	65,904	0.00%
2024/03/08	2.8	22.38	56	22.47	22.31	-53.2	65,340	-0.08%
2024/03/07	8.2	22.25	3.1	22.30	22.33	5.1	63,369	0.01%
2024/03/06	11.6	22.24	9	22.31	22.29	2.6	62,239	0.00%
2024/03/05	13	22.11	1.8	22.16	22.17	11.2	61,410	0.02%
2024/03/04	8.1	22.13	17	22.20	22.07	-8.9	60,892	-0.01%
2024/03/01	4	22.04	5	22.03	22.03	-1	60,029	0.00%
2024/02/29	6.6	21.90	0	0.00	21.99	6.6	60,092	0.01%
2024/02/27	69.2	21.99	6	21.90	21.85	63.2	59,318	0.11%
2024/02/26	112.2	22.40	10	22.40	22.41	102.2	56,429	0.18%	大買/鉅額交易
2024/02/23	33.2	22.50	14	22.56	22.46	19.1	54,038	0.04%
2024/02/22	6.3	22.40	4	22.43	22.41	2.3	53,848	0.00%
2024/02/21	48.9	22.34	0	0.00	22.29	48.9	53,557	0.09%
2024/02/20	34.5	22.31	17	22.35	22.40	17.5	52,401	0.03%
2024/02/19	21.3	22.28	10	22.25	22.30	11.3	52,990	0.02%
2024/02/16	66.1	22.30	5.6	22.34	22.31	60.5	53,492	0.11%
2024/02/15	20.3	22.17	5	22.17	22.20	15.3	53,201	0.03%
2024/02/05	20.8	21.82	14	21.88	21.89	6.8	52,738	0.01%
2024/02/02	8.7	21.84	6	21.83	21.85	2.7	52,643	0.01%
2024/02/01	6.1	21.70	0	0.00	21.71	6.1	52,571	0.01%
2024/01/31	11.3	21.63	21	21.61	21.63	-9.7	52,529	-0.02%
2024/01/30	7.4	21.72	110	21.73	21.70	-102.6	52,787	-0.19%	大賣/鉅額交易
2024/01/29	7.9	21.66	0.2	21.63	21.67	7.6	53,164	0.01%
2024/01/26	2.2	21.54	12.5	21.52	21.52	-10.3	53,443	-0.02%
2024/01/25	0.3	21.74	101	21.68	21.69	-100.7	53,425	-0.19%	大賣/
2024/01/24	4.7	21.67	0	0.00	21.64	4.7	53,842	0.01%
2024/01/23	12.8	21.63	16	21.59	21.63	-3.2	54,586	-0.01%
2024/01/22	33.7	21.61	21	21.61	21.64	12.7	54,701	0.02%
2024/01/19	15	21.16	1.1	21.24	21.26	13.9	54,054	0.03%
2024/01/18	6.9	20.84	0	0.00	20.83	6.9	54,598	0.01%
2024/01/17	18.5	20.96	12	20.93	20.85	6.5	54,380	0.01%
2024/01/16	8.8	21.07	1	21.07	21.07	7.8	53,858	0.01%
2024/01/15	10.6	21.23	0	0.00	21.19	10.6	54,182	0.02%
2024/01/12	1	21.21	6	21.20	21.19	-5	55,311	-0.01%
2024/01/11	2.4	21.23	0	0.00	21.21	2.4	56,247	0.00%
2024/01/10	11.9	21.12	33	21.12	21.10	-21.2	58,200	-0.04%
2024/01/09	8.4	21.29	18	21.31	21.25	-9.6	58,538	-0.02%
2024/01/08	3.1	21.38	16	21.27	21.27	-12.9	58,774	-0.02%
2024/01/05	15.2	21.24	3	21.20	21.20	12.2	59,075	0.02%
2024/01/04	3.2	21.22	29	21.22	21.21	-25.8	59,067	-0.04%
2024/01/03	9.6	21.26	209	21.20	21.25	-199.4	59,627	-0.33%	大賣/鉅額交易
2024/01/02	22.7	21.60	49	21.56	21.56	-26.3	58,687	-0.04%
2023/12/29	1.3	21.81	13	21.77	21.80	-11.7	58,053	-0.02%
2023/12/28	6.2	21.81	1.3	21.76	21.77	5	57,848	0.01%
2023/12/27	3.4	21.69	1.1	21.71	21.76	2.3	57,537	0.00%
2023/12/26	0.6	21.48	24	21.46	21.50	-23.4	57,227	-0.04%
2023/12/25	16.4	21.35	7.1	21.34	21.38	9.3	56,871	0.02%
2023/12/22	12.2	21.15	6	21.15	21.15	6.2	56,214	0.01%
2023/12/21	14.2	21.11	1	21.08	21.11	13.2	56,298	0.02%
2023/12/20	24.7	21.14	6	21.11	21.20	18.7	55,903	0.03%
2023/12/19	4.1	20.91	10	20.89	20.94	-5.9	55,338	-0.01%
2023/12/18	2.3	21.00	1.3	21.00	21.04	1	56,081	0.00%
2023/12/15	26.8	21.04	23.2	21.11	20.99	3.6	56,104	0.01%
2023/12/14	3.5	21.07	18	21.08	21.10	-14.5	55,913	-0.03%
2023/12/13	6.8	20.82	4	20.82	20.83	2.8	55,684	0.01%
2023/12/12	0.7	20.68	5	20.64	20.63	-4.3	55,191	-0.01%
2023/12/11	5.3	20.60	5	20.59	20.61	0.3	55,341	0.00%
2023/12/08	0.8	20.64	0.2	20.63	20.60	0.6	55,535	0.00%
2023/12/07	6	20.54	0.2	20.51	20.51	5.8	56,133	0.01%
2023/12/06	1.1	20.55	0	0.00	20.55	1.1	58,681	0.00%
2023/12/05	17.2	20.46	0	0.00	20.46	17.2	58,615	0.03%
2023/12/04	12.2	20.56	7	20.55	20.56	5.2	58,313	0.01%
2023/12/01	15.4	20.51	0	0.00	20.51	15.4	58,426	0.03%
2023/11/30	0.2	20.54	0	0.00	20.59	0.2	58,430	0.00%
2023/11/29	0.7	20.54	0	0.00	20.54	0.7	58,689	0.00%
2023/11/28	0.2	20.44	20	20.44	20.43	-19.8	58,830	-0.03%
2023/11/27	21	20.36	5	20.41	20.32	16	59,165	0.03%
2023/11/24	3.7	20.45	0	0.00	20.41	3.7	58,899	0.01%
2023/11/22	19.1	20.52	1.9	20.52	20.55	17.2	60,072	0.03%
2023/11/21	0	20.67	7.7	20.67	20.67	-7.7	61,814	-0.01%
2023/11/20	2.1	20.38	10	20.36	20.36	-7.9	62,162	-0.01%
2023/11/17	4	20.37	23.1	20.37	20.37	-19	62,102	-0.03%
2023/11/16	38.7	20.27	0	0.00	20.26	38.7	62,350	0.06%
2023/11/15	96.6	20.69	0	0.00	20.69	96.6	61,436	0.16%
2023/11/14	6.5	20.49	32	20.47	20.53	-25.5	61,163	-0.04%
2023/11/13	59.8	20.42	10	20.45	20.36	49.8	61,316	0.08%
2023/11/10	65.9	20.32	0	0.00	20.36	65.9	62,266	0.11%
2023/11/09	106.5	20.47	0.1	20.47	20.46	106.4	63,360	0.17%	大買/鉅額交易
2023/11/08	1	20.43	0.5	20.49	20.47	0.5	65,205	0.00%
2023/11/07	3.5	20.18	2.5	20.20	20.20	1	65,317	0.00%
2023/11/06	2.5	20.26	3.6	20.21	20.25	-1.1	67,245	0.00%
2023/11/03	6.3	19.99	6.6	20.01	20.00	-0.3	67,639	0.00%
2023/11/02	12	19.95	3	19.97	19.96	9	68,977	0.01%
2023/11/01	20.8	19.57	0	0.00	19.61	20.8	69,960	0.03%
2023/10/31	46.6	19.59	1	19.57	19.50	45.6	72,078	0.06%
2023/10/30	17.7	19.76	0	0.00	19.73	17.7	75,732	0.02%
2023/10/27	2.1	19.82	1.2	19.82	19.76	0.9	78,224	0.00%
2023/10/26	27.2	19.66	2	19.61	19.64	25.2	81,869	0.03%
2023/10/25	4.9	19.94	10	19.93	19.90	-5.1	82,786	-0.01%
2023/10/24	4.9	19.75	1.6	19.76	19.86	3.3	83,831	0.00%
2023/10/23	31.6	19.71	13	19.69	19.69	18.6	85,107	0.02%
2023/10/20	48.6	19.83	3	19.65	19.85	45.6	86,757	0.05%
2023/10/19	34	19.98	27	19.96	20.02	7	89,087	0.01%
2023/10/18	30.7	20.10	10	20.05	20.04	20.7	90,472	0.02%
2023/10/17	27.1	20.43	0	0.00	20.36	27.1	89,805	0.03%
2023/10/16	2.3	20.52	1	20.50	20.50	1.3	91,865	0.00%
2023/10/13	18.8	20.64	10	20.63	20.60	8.8	93,872	0.01%
2023/10/12	1	20.86	3	20.84	20.89	-2	95,193	0.00%
2023/10/11	11.9	20.90	10	20.91	20.72	1.9	97,784	0.00%
2023/10/06	0.9	20.77	0	0.00	20.75	0.9	99,719	0.00%
2023/10/05	9	20.62	0	0.00	20.64	9	101,408	0.01%
2023/10/04	8.4	20.38	15	20.42	20.44	-6.6	102,441	-0.01%
2023/10/03	11.7	20.70	0	0.00	20.63	11.7	102,564	0.01%
2023/10/02	0.9	20.76	48.4	20.62	20.76	-47.5	103,219	-0.05%
2023/09/28	7.4	20.44	2	20.36	20.38	5.4	103,588	0.01%
2023/09/27	6.8	20.29	12	20.25	20.30	-5.2	103,952	0.00%
2023/09/26	9.7	20.36	1	20.41	20.26	8.7	104,943	0.01%
2023/09/25	0.1	20.46	4	20.42	20.44	-3.9	105,399	0.00%
2023/09/22	11.2	20.15	1	20.03	20.33	10.2	105,453	0.01%
2023/09/21	17.6	20.28	0	0.00	20.23	17.6	105,452	0.02%
2023/09/20	229.3	20.44	9	20.43	20.44	220.3	104,603	0.21%	大買/鉅額交易
2023/09/19	58.7	20.55	0.2	20.62	20.48	58.5	105,122	0.06%
2023/09/18	26.5	20.62	0	0.00	20.59	26.5	105,125	0.03%
2023/09/15	15.4	20.84	9	20.85	20.85	6.4	104,926	0.01%
2023/09/14	2	20.71	22	20.69	20.81	-20	105,598	-0.02%
2023/09/13	4.7	20.43	9	20.39	20.45	-4.3	105,914	0.00%
2023/09/12	9.3	20.40	7	20.39	20.41	2.3	106,499	0.00%
2023/09/11	72.4	20.51	0	0.00	20.45	72.4	106,762	0.07%
2023/09/08	1.3	20.89	71.4	20.94	20.93	-70.2	104,815	-0.07%
2023/09/07	16	20.97	1	20.96	20.94	15	106,022	0.01%
2023/09/06	2.5	21.03	4.4	21.04	21.04	-1.8	106,892	0.00%
2023/09/05	12.8	20.91	9.6	20.91	20.95	3.2	107,210	0.00%
2023/09/04	4.2	20.88	5	20.86	20.94	-0.8	107,713	0.00%
2023/09/01	8.3	20.92	0.2	21.00	20.88	8.1	107,608	0.01%
2023/08/31	7.7	20.93	2	21.00	20.97	5.7	107,678	0.01%
2023/08/30	15.6	21.04	43	21.01	21.01	-27.4	107,760	-0.03%
2023/08/29	0.7	20.97	2	20.94	20.95	-1.3	108,902	0.00%
2023/08/28	44.5	20.86	11	20.85	20.83	33.5	108,852	0.03%
2023/08/25	54	21.04	0	0.00	20.98	54	107,836	0.05%
2023/08/24	4.5	21.56	7	21.45	21.38	-2.5	106,245	0.00%
2023/08/23	1.3	21.22	4	21.24	21.28	-2.7	105,445	0.00%
2023/08/22	4	21.16	0.2	21.21	21.12	3.8	105,775	0.00%
2023/08/21	24.3	21.07	0	21.10	21.06	24.3	105,763	0.02%
2023/08/18	41.1	20.96	1	21.08	21.05	40.1	105,978	0.04%
2023/08/17	18.2	21.16	5	21.26	21.32	13.2	104,941	0.01%
2023/08/16	41.8	20.96	2	20.94	21.27	39.8	104,613	0.04%
2023/08/15	26.9	21.43	4	21.45	21.43	22.9	104,268	0.02%
2023/08/14	16.3	21.08	4	21.12	21.05	12.3	103,484	0.01%
2023/08/11	6.8	21.23	5	21.25	21.22	1.8	102,700	0.00%
2023/08/10	36.5	21.15	5	21.07	21.09	31.5	103,269	0.03%
2023/08/09	6.7	21.50	18	21.52	21.50	-11.3	102,512	-0.01%
2023/08/08	33.3	21.62	1	21.48	21.61	32.3	102,239	0.03%
2023/08/07	6	21.62	5	21.62	21.76	1	101,008	0.00%
2023/08/04	33.1	21.10	6	21.20	21.15	27.1	100,501	0.03%
2023/08/02	161.5	21.33	48.5	21.49	21.17	113	98,067	0.12%	大買/鉅額交易
2023/08/01	31.8	21.76	124	21.80	21.87	-92.2	94,273	-0.10%	大賣/
2023/07/31	106.1	22.07	209.2	22.09	21.86	-103.1	92,245	-0.11%	大買/大賣/鉅額交易
2023/07/28	12	22.19	59	22.09	22.45	-47	89,189	-0.05%
2023/07/27	5	22.31	18	22.21	22.18	-13	88,457	-0.01%
2023/07/26	25.1	22.21	33	22.15	22.20	-8	87,575	-0.01%
2023/07/25	44.5	22.36	43	22.38	22.20	1.5	86,071	0.00%
2023/07/24	46.3	21.98	94	21.86	22.13	-47.7	83,638	-0.06%
2023/07/21	8.7	21.16	37.3	21.41	21.61	-28.5	80,371	-0.04%
2023/07/20	12	21.13	14	21.11	21.19	-2	79,121	0.00%
2023/07/19	18.7	21.21	33	21.35	20.96	-14.3	77,879	-0.02%
2023/07/18	37.7	21.51	37	21.37	21.43	0.7	75,627	0.00%
2023/07/17	14.8	21.26	33.9	21.20	21.28	-19.1	73,751	-0.03%
2023/07/14	15.6	20.78	74	20.97	21.01	-58.4	72,122	-0.08%
2023/07/13	11.6	20.75	46	20.81	20.53	-34.4	69,620	-0.05%
2023/07/12	10.1	20.15	34	20.11	20.19	-23.9	67,284	-0.04%
2023/07/11	10.2	19.75	16.3	19.76	19.80	-6.1	65,736	-0.01%
2023/07/10	7.4	19.40	0	0.00	19.31	7.4	64,956	0.01%
2023/07/07	16.1	19.28	509	19.25	19.31	-492.9	64,850	-0.76%	大賣/鉅額交易
2023/07/06	15.1	19.57	0	19.51	19.49	15	64,444	0.02%
2023/07/05	1.2	19.71	4	19.69	19.69	-2.8	63,818	0.00%
2023/07/04	1.4	19.73	50	19.70	19.76	-48.6	63,539	-0.08%
2023/07/03	3	19.52	41	19.53	19.52	-38	63,065	-0.06%
2023/06/30	5.4	19.22	1	19.22	19.25	4.4	63,107	0.01%
2023/06/29	1.4	19.20	372.9	19.28	19.20	-371.5	63,329	-0.59%	大賣/鉅額交易
2023/06/28	0.5	19.12	0	0.00	19.10	0.5	63,102	0.00%
2023/06/27	25.6	19.09	5	19.11	19.03	20.6	63,039	0.03%
2023/06/26	1.2	19.18	1	19.17	19.28	0.2	62,544	0.00%
2023/06/21	8.6	19.28	7.5	19.24	19.35	1.1	62,882	0.00%
2023/06/20	31.8	19.14	1.1	19.15	19.13	30.7	63,242	0.05%
2023/06/19	5.4	19.23	4.4	19.29	19.28	0.9	62,750	0.00%
2023/06/16	21.5	19.38	24.6	19.39	19.36	-3.1	62,026	-0.01%
2023/06/15	11	19.39	31	19.38	19.41	-20	61,894	-0.03%
2023/06/14	14.7	19.20	25	19.19	19.20	-10.3	61,308	-0.02%
2023/06/13	14.3	19.13	30	19.13	19.15	-15.7	62,645	-0.03%
2023/06/12	6.8	19.02	27	19.04	18.96	-20.2	62,474	-0.03%
2023/06/09	38.1	18.97	61.1	18.91	18.97	-23	64,951	-0.04%
2023/06/08	37.4	18.74	2	18.73	18.70	35.4	67,082	0.05%
2023/06/07	0.3	18.80	23	18.77	18.78	-22.7	68,722	-0.03%
2023/06/06	1.1	18.68	2	18.68	18.65	-0.9	69,233	0.00%
2023/06/05	5.4	18.64	48	18.67	18.62	-42.6	69,232	-0.06%
2023/06/02	9.1	18.58	11	18.54	18.58	-1.9	69,146	0.00%
2023/06/01	9.2	18.26	8	18.24	18.25	1.2	68,697	0.00%
2023/05/31	12	18.30	16	18.32	18.31	-4	68,593	-0.01%
2023/05/30	23.6	18.32	6	18.33	18.34	17.6	70,039	0.03%
2023/05/29	2.3	18.38	18	18.37	18.36	-15.7	70,842	-0.02%
2023/05/26	5.7	18.18	22	18.10	18.17	-16.3	70,627	-0.02%
2023/05/25	0	0.00	51	18.01	18.05	-51	70,488	-0.07%
2023/05/24	12.6	17.96	75	17.94	17.98	-62.4	71,588	-0.09%
2023/05/23	27.6	17.98	22	18.03	18.01	5.6	71,211	0.01%
2023/05/22	4.1	18.03	18	18.04	18.02	-13.9	71,164	-0.02%
2023/05/19	2.2	18.01	97	18.02	18.02	-94.8	71,720	-0.13%
2023/05/18	0.4	17.95	16	17.91	17.94	-15.6	72,208	-0.02%
2023/05/17	41.7	17.78	0	0.00	17.84	41.7	74,175	0.06%
2023/05/16	9	17.93	38	17.97	17.97	-29	73,904	-0.04%
2023/05/15	42.3	17.79	100	17.78	17.83	-57.7	74,245	-0.08%
2023/05/12	4.5	17.75	3	17.76	17.79	1.5	74,337	0.00%
2023/05/11	5.1	17.75	4	17.74	17.75	1.1	74,476	0.00%
2023/05/10	5.7	17.75	11	17.79	17.75	-5.3	74,467	-0.01%
2023/05/09	5.6	17.77	0	0.00	17.78	5.6	74,368	0.01%
2023/05/08	13.7	17.77	11	17.78	17.75	2.7	75,677	0.00%
2023/05/05	25.4	17.70	0	0.00	17.68	25.4	75,867	0.03%
2023/05/04	2.4	17.72	10	17.66	17.73	-7.6	76,162	-0.01%
2023/05/03	20.1	17.68	0	0.00	17.69	20.1	75,792	0.03%
2023/05/02	5.9	17.67	3	17.68	17.68	2.9	75,371	0.00%
2023/04/28	5	17.55	0	0.00	17.56	5	76,064	0.01%
2023/04/27	9.5	17.46	0	0.00	17.45	9.5	76,001	0.01%
2023/04/26	21.3	17.32	32	17.31	17.38	-10.7	76,256	-0.01%
2023/04/25	21.5	17.40	0	0.00	17.33	21.5	75,959	0.03%
2023/04/24	8.8	17.51	10	17.51	17.51	-1.2	74,972	0.00%
2023/04/21	8.1	17.47	7	17.50	17.47	1.1	74,862	0.00%
2023/04/20	6.9	17.54	4	17.51	17.52	2.9	74,775	0.00%
2023/04/19	3	17.66	1	17.63	17.61	2	75,044	0.00%
2023/04/18	11.2	17.61	2	17.61	17.62	9.2	74,883	0.01%
2023/04/17	4.3	17.60	2	17.60	17.63	2.3	74,644	0.00%
2023/04/14	4.2	17.59	0	0.00	17.61	4.2	74,326	0.01%
2023/04/13	1.3	17.56	2	17.57	17.57	-0.7	74,382	0.00%
2023/04/12	0.2	17.60	3	17.59	17.59	-2.8	73,986	0.00%
2023/04/11	5.7	17.48	1	17.51	17.50	4.7	74,245	0.01%
2023/04/10	12.8	17.40	0	0.00	17.40	12.8	74,117	0.02%
2023/04/07	3.3	17.38	2.1	17.37	17.36	1.2	73,756	0.00%
2023/04/06	12.6	17.30	0.5	17.36	17.35	12.1	73,523	0.02%
2023/03/31	9.7	17.36	1	17.35	17.34	8.7	73,095	0.01%
2023/03/30	5	17.24	5	17.27	17.25	0	72,293	0.00%
2023/03/29	7.5	17.20	1	17.19	17.20	6.5	72,695	0.01%
2023/03/28	5.5	17.19	1	17.18	17.16	4.5	74,173	0.01%
2023/03/27	2.7	17.23	0	0.00	17.22	2.7	74,295	0.00%
2023/03/24	10	17.21	20	17.23	17.22	-10	74,949	-0.01%
2023/03/23	11.8	17.17	3	17.11	17.17	8.8	74,122	0.01%
2023/03/22	1.7	17.09	3.3	17.08	17.10	-1.6	73,012	0.00%
2023/03/21	2	16.95	1	16.96	16.93	1	72,917	0.00%
2023/03/20	15.7	16.88	0	0.00	16.86	15.7	73,064	0.02%
2023/03/17	5.8	16.88	7	16.89	16.92	-1.2	72,132	0.00%
2023/03/16	28.6	16.77	50	16.77	16.76	-21.4	72,059	-0.03%
2023/03/15	65	16.92	4	16.94	16.85	61	70,169	0.09%
2023/03/14	75.2	16.88	3	16.90	16.85	72.2	69,822	0.10%
2023/03/13	78.1	16.98	36	17.03	16.98	42.1	66,500	0.06%
2023/03/10	51	17.06	1	17.06	17.05	50	63,708	0.08%
2023/03/09	12.1	17.25	0	0.00	17.21	12.1	61,741	0.02%
2023/03/08	7.8	17.30	1	17.26	17.31	6.8	61,115	0.01%
2023/03/07	6.3	17.32	8	17.28	17.31	-1.7	60,686	0.00%
2023/03/06	1.2	17.21	10	17.20	17.23	-8.8	60,642	-0.01%
2023/03/03	2.6	17.14	2	17.13	17.13	0.6	59,852	0.00%
2023/03/02	28	16.98	1	17.08	17.08	27	59,783	0.05%
2023/03/01	12.4	17.03	0	0.00	17.03	12.4	58,102	0.02%
2023/02/24	10.8	17.13	10	17.16	17.10	0.8	56,934	0.00%
2023/02/23	2.3	17.16	3	17.14	17.17	-0.7	56,679	0.00%
2023/02/22	20.2	17.03	1	17.08	17.06	19.2	56,603	0.03%
2023/02/21	8	17.11	0	0.00	17.12	8	55,340	0.01%
2023/02/20	18	17.12	2.6	17.12	17.13	15.5	56,100	0.03%
2023/02/17	19.5	17.01	1	17.03	17.04	18.5	56,554	0.03%
2023/02/16	29.3	17.03	0	0.00	17.03	29.3	56,218	0.05%
2023/02/15	29	17.17	0	0.00	17.16	29	54,812	0.05%
2023/02/14	16.7	17.24	6	17.26	17.24	10.7	52,192	0.02%
2023/02/13	87.2	17.05	15	17.03	17.12	72.2	51,160	0.14%
2023/02/10	23.3	17.08	10	17.06	17.06	13.3	49,913	0.03%
2023/02/09	60.6	17.12	0	0.00	17.11	60.6	48,562	0.12%
2023/02/08	7.3	17.15	5	17.15	17.15	2.3	47,997	0.00%
2023/02/07	61.1	17.06	4	17.07	17.06	57.1	47,844	0.12%
2023/02/06	84.9	17.05	0	0.00	17.05	84.9	47,623	0.18%
2023/02/03	118.2	17.09	0	0.00	17.10	118.2	45,948	0.26%	大買/鉅額交易
2023/02/02	296.1	17.08	0	0.00	17.12	296.1	45,064	0.66%	大買/鉅額交易
2023/02/01	4.4	16.96	0	0.00	17.00	4.4	44,010	0.01%
2023/01/31	19.4	16.99	3	17.01	16.88	16.4	43,618	0.04%
2023/01/30	5.3	16.99	12	17.00	17.01	-6.7	42,922	-0.02%
2023/01/17	8	16.71	8	16.71	16.72	0	42,236	0.00%
2023/01/16	4.6	16.70	0	0.00	16.70	4.6	42,318	0.01%
2023/01/13	3.7	16.64	0	0.00	16.62	3.7	42,107	0.01%
2023/01/12	1.5	16.61	100	16.58	16.59	-98.5	42,608	-0.23%
2023/01/11	3.4	16.67	0	0.00	16.67	3.4	42,633	0.01%
2023/01/10	3.6	16.68	4	16.65	16.68	-0.4	43,010	0.00%
2023/01/09	1.3	16.61	0	0.00	16.66	1.3	43,781	0.00%
2023/01/06	3.3	16.39	5	16.39	16.41	-1.7	43,357	0.00%
2023/01/05	0	16.35	1	16.35	16.32	-1	44,516	0.00%
2023/01/04	1	16.23	0	0.00	16.23	1	44,938	0.00%
2023/01/03	27.6	16.17	4	16.12	16.18	23.6	46,894	0.05%
2022/12/30	4.8	16.18	0.4	16.20	16.17	4.4	46,715	0.01%
2022/12/29	17.1	16.07	11	16.06	16.09	6.1	47,060	0.01%
2022/12/28	15.9	16.18	1	16.20	16.17	14.9	46,847	0.03%
2022/12/27	0	16.29	2.1	16.29	16.27	-2.1	46,762	0.00%
2022/12/26	0.3	16.26	0.2	16.24	16.23	0.1	47,997	0.00%
2022/12/23	9	16.17	0	0.00	16.19	9	49,007	0.02%
2022/12/22	1.9	16.22	0.6	16.26	16.27	1.3	49,761	0.00%
2022/12/21	16.6	16.06	2.6	16.09	16.07	14.1	51,120	0.03%
2022/12/20	72.7	16.10	28	16.09	16.10	44.7	50,956	0.09%
2022/12/19	8.4	16.25	2	16.27	16.25	6.4	51,408	0.01%
2022/12/16	116.3	16.26	0	0.00	16.31	116.3	51,751	0.22%	大買/鉅額交易
2022/12/15	6.1	16.43	0	0.00	16.44	6.1	51,941	0.01%
2022/12/14	0.8	16.48	0	0.00	16.46	0.8	52,811	0.00%
2022/12/13	6	16.33	0	0.00	16.29	6	52,761	0.01%
2022/12/12	34	16.38	19	16.29	16.42	15	52,514	0.03%
2022/12/09	1.4	16.43	1	16.35	16.41	0.4	52,923	0.00%
2022/12/08	17.9	16.29	0	0.00	16.32	17.9	52,929	0.03%
2022/12/07	24.5	16.41	3	16.40	16.40	21.5	52,985	0.04%
2022/12/06	24.1	16.53	0	0.00	16.45	24.1	52,774	0.05%
2022/12/05	2.3	16.71	4	16.72	16.67	-1.7	52,091	0.00%
2022/12/02	36.2	16.63	2	16.62	16.61	34.2	52,000	0.07%
2022/12/01	4.9	16.75	28	16.77	16.68	-23.1	52,957	-0.04%
2022/11/30	5.5	16.51	1	16.60	16.65	4.5	52,697	0.01%
2022/11/29	4	16.32	0	0.00	16.46	4	52,677	0.01%
2022/11/28	4.3	16.28	0	0.00	16.34	4.3	53,545	0.01%
2022/11/25	0.3	16.42	3	16.40	16.40	-2.7	55,034	0.00%
2022/11/24	5.2	16.37	0	0.00	16.35	5.2	55,149	0.01%
2022/11/23	4.5	16.29	0	0.00	16.28	4.5	55,432	0.01%
2022/11/22	23.4	16.08	14.8	16.08	16.10	8.6	57,237	0.02%
2022/11/21	6	16.16	0	0.00	16.15	6	57,126	0.01%
2022/11/18	8.2	16.29	0	0.00	16.25	8.2	56,848	0.01%
2022/11/17	31.3	16.34	5	16.32	16.37	26.3	56,802	0.05%
2022/11/16	16.1	16.47	0	0.00	16.42	16.1	57,527	0.03%
2022/11/15	4.1	16.73	3	16.70	16.77	1.1	56,857	0.00%
2022/11/14	3.1	16.71	7	16.64	16.74	-3.9	56,116	-0.01%
2022/11/11	8.8	16.44	10	16.48	16.48	-1.2	55,526	0.00%
2022/11/10	12	16.17	0	0.00	16.17	12	55,302	0.02%
2022/11/09	2.4	16.26	0	0.00	16.26	2.4	56,147	0.00%
2022/11/08	1.2	16.14	15	16.15	16.15	-13.8	57,229	-0.02%
2022/11/07	9.3	16.04	0	0.00	16.05	9.3	57,268	0.02%
2022/11/04	7.4	15.72	0.9	15.81	15.84	6.5	57,305	0.01%
2022/11/03	2.7	15.71	0	0.00	15.78	2.7	57,512	0.00%
2022/11/02	7.2	15.81	3.9	15.82	15.82	3.3	57,381	0.01%
2022/11/01	0.2	15.83	2	15.81	15.79	-1.8	57,126	0.00%
2022/10/31	11	15.71	2	15.71	15.70	9	57,255	0.02%
2022/10/28	3.6	15.59	0	0.00	15.60	3.6	57,678	0.01%
2022/10/27	5	15.65	0	0.00	15.64	5	58,048	0.01%
2022/10/26	0.2	15.60	0	0.00	15.58	0.2	58,896	0.00%
2022/10/25	16.1	15.40	1	15.45	15.44	15.1	58,979	0.03%
2022/10/24	35.5	15.53	10	15.56	15.49	25.5	58,772	0.04%
2022/10/21	3.1	15.54	0	0.00	15.50	3.1	58,770	0.01%
2022/10/20	18.5	15.37	0	0.00	15.51	18.5	58,559	0.03%
2022/10/19	31.2	15.65	0	0.00	15.60	31.2	58,023	0.05%
2022/10/18	35.9	15.58	2	15.54	15.61	33.9	57,838	0.06%
2022/10/17	33	15.53	0	0.00	15.58	33	57,536	0.06%
2022/10/14	31	15.76	0	0.00	15.70	31	56,498	0.05%
2022/10/13	26.2	15.68	0.2	15.69	15.63	26	56,457	0.05%
2022/10/12	22.6	15.76	1.1	15.81	15.86	21.5	55,164	0.04%
2022/10/11	50.8	15.81	0	0.00	15.78	50.8	54,860	0.09%
2022/10/07	29.5	16.10	0	0.00	16.07	29.5	53,367	0.06%
2022/10/06	13.9	16.20	1	16.23	16.18	12.9	53,618	0.02%
2022/10/05	3	16.24	0	0.00	16.21	3	53,525	0.01%
2022/10/04	0	16.10	2	16.01	16.08	-2	54,004	0.00%
2022/10/03	24.7	15.90	0	0.00	15.87	24.7	53,709	0.05%
2022/09/30	39	16.00	0	0.00	16.04	39	52,838	0.07%
2022/09/29	15.3	16.15	1	16.20	16.11	14.3	52,192	0.03%
2022/09/28	42.1	16.10	0	0.00	16.05	42.1	52,025	0.08%
2022/09/27	10.9	16.30	0	0.00	16.27	10.9	50,964	0.02%
2022/09/26	74.5	16.34	5	16.31	16.29	69.5	50,843	0.14%
2022/09/23	15.4	16.59	0	0.00	16.56	15.4	49,887	0.03%
2022/09/22	22.2	16.56	0	0.00	16.62	22.2	50,456	0.04%
2022/09/21	31.2	16.83	1	16.86	16.80	30.2	49,184	0.06%
2022/09/20	0.8	16.94	2	16.93	16.92	-1.2	48,356	0.00%
2022/09/19	9.1	16.88	0	0.00	16.88	9.1	48,513	0.02%
2022/09/16	27.3	16.91	1	16.93	16.90	26.3	48,259	0.05%
2022/09/15	4.1	17.02	4	17.07	17.06	0.1	47,772	0.00%
2022/09/14	39.1	16.95	0.5	16.98	16.96	38.6	48,085	0.08%
2022/09/13	13.7	17.17	0.2	17.20	17.18	13.6	47,657	0.03%
2022/09/12	14.3	17.10	18	17.11	17.10	-3.7	48,612	-0.01%
2022/09/08	2.7	16.81	0	0.00	16.94	2.7	49,556	0.01%
2022/09/07	23.6	16.70	0	0.00	16.69	23.6	49,606	0.05%
2022/09/06	3.6	16.87	0	0.00	16.84	3.6	48,436	0.01%
2022/09/05	10.8	16.84	2	16.84	16.84	8.8	48,561	0.02%
2022/09/02	24.6	16.82	2	16.85	16.80	22.6	49,377	0.05%
2022/09/01	45.5	16.85	0	0.00	16.85	45.5	48,641	0.09%
2022/08/31	6	16.98	5	17.01	17.03	1	46,823	0.00%
2022/08/30	13.7	16.94	0	0.00	16.98	13.7	46,372	0.03%
2022/08/29	36.6	16.92	1	16.92	16.91	35.6	45,994	0.08%
2022/08/26	5.1	17.17	0	0.00	17.15	5.1	44,277	0.01%
2022/08/25	7	17.11	2	17.11	17.07	5	44,155	0.01%
2022/08/24	19	17.03	0	0.00	17.00	19	44,302	0.04%
2022/08/23	48.7	17.07	0	0.00	17.03	48.7	43,977	0.11%
2022/08/22	7.7	17.15	0	0.00	17.17	7.7	42,985	0.02%
2022/08/19	14.2	17.17	0	0.00	17.17	14.2	42,589	0.03%
2022/08/18	7.6	17.13	0	0.00	17.15	7.6	42,500	0.02%
2022/08/17	13.3	17.11	0	0.00	17.11	13.3	42,243	0.03%
2022/08/16	23.4	17.08	0	0.00	17.12	23.4	42,310	0.06%
2022/08/15	21.1	17.36	0	0.00	17.33	21.1	41,455	0.05%
2022/08/12	10.1	17.29	0	0.00	17.32	10.1	40,079	0.03%
2022/08/11	8.2	17.30	2.3	17.29	17.29	5.8	40,206	0.01%
2022/08/10	29.1	17.13	2	17.10	17.10	27.1	40,635	0.07%
2022/08/09	11.6	17.06	2	17.17	17.15	9.6	41,131	0.02%
2022/08/08	0	0.00	4.3	17.05	17.05	-4.3	41,899	-0.01%
2022/08/05	12	16.93	0	0.00	16.97	12	41,922	0.03%
2022/08/04	5	16.73	0	0.00	16.77	5	43,228	0.01%
2022/08/03	7.4	16.76	0	0.00	16.75	7.4	43,236	0.02%
2022/08/02	22.7	16.80	0	0.00	16.79	22.7	43,362	0.05%
2022/08/01	10.4	16.91	0	0.00	16.94	10.4	44,159	0.02%
2022/07/29	3.4	16.93	0	0.00	16.90	3.4	45,143	0.01%
2022/07/28	2.2	16.83	0	0.00	16.81	2.2	45,198	0.00%
2022/07/27	1	16.69	5	16.71	16.74	-4	45,299	-0.01%
2022/07/26	3.2	16.67	0	0.00	16.64	3.2	45,422	0.01%
2022/07/25	3.3	16.70	0	0.00	16.70	3.3	45,437	0.01%
2022/07/22	0.1	16.60	1	16.57	16.58	-0.9	45,506	0.00%
2022/07/21	2.3	16.44	0	0.00	16.56	2.3	46,150	0.01%
2022/07/20	11.5	16.51	0	0.00	16.42	11.5	46,168	0.02%
2022/07/19	2.8	16.31	0	0.00	16.31	2.8	46,769	0.01%
2022/07/18	6.7	16.28	0.1	16.35	16.31	6.7	46,997	0.01%
2022/07/15	3.4	16.24	0	0.00	16.18	3.4	46,819	0.01%
2022/07/14	0.2	16.30	0	0.00	16.34	0.2	46,458	0.00%
2022/07/13	11	16.30	4	16.33	16.31	7	45,986	0.02%
2022/07/12	7.4	15.93	0	0.00	15.97	7.4	46,478	0.02%
2022/07/11	0.9	16.24	0	0.00	16.20	0.9	45,909	0.00%
2022/07/08	17.6	16.28	0	0.00	16.26	17.6	45,973	0.04%
2022/07/07	7.4	16.18	4	16.07	16.21	3.4	45,573	0.01%
2022/07/06	21.1	16.15	0	0.00	16.06	21.1	45,489	0.05%
2022/07/05	2.1	16.29	0	0.00	16.40	2.1	45,034	0.00%
2022/07/04	3.3	16.38	0	0.00	16.35	3.3	44,589	0.01%
2022/07/01	26	16.46	3.2	16.49	16.39	22.8	44,375	0.05%
2022/06/30	61.7	16.75	56	16.76	16.66	5.7	43,361	0.01%
2022/06/29	3	16.99	20	17.03	17.02	-17	41,993	-0.04%
2022/06/28	0.2	17.22	0	0.00	17.11	0.2	41,812	0.00%
2022/06/27	0.3	17.25	0	0.00	17.21	0.3	41,684	0.00%
2022/06/24	7.2	17.08	0	0.00	17.06	7.2	41,470	0.02%
2022/06/23	3	16.93	3.4	17.07	16.96	-0.4	41,592	0.00%
2022/06/22	20.3	16.96	0	0.00	16.95	20.3	41,236	0.05%
2022/06/21	4.4	17.14	4	16.97	17.18	0.4	40,750	0.00%
2022/06/20	17.3	16.94	30	16.99	16.82	-12.7	40,604	-0.03%
2022/06/17	13.5	17.07	1	17.11	17.08	12.5	39,495	0.03%
2022/06/16	0.5	17.31	0	0.00	17.25	0.5	38,300	0.00%
2022/06/15	20.3	17.34	0	0.00	17.32	20.3	38,017	0.05%
2022/06/14	41.7	17.32	0	0.00	17.35	41.7	38,172	0.11%
2022/06/13	74.4	17.31	0	0.00	17.34	74.4	37,806	0.20%
2022/06/10	7.5	17.56	1	17.64	17.61	6.5	36,944	0.02%
2022/06/09	1.2	17.72	0	0.00	17.70	1.2	36,726	0.00%
2022/06/08	5.2	17.80	0	0.00	17.80	5.2	36,658	0.01%
2022/06/07	1	17.70	1	17.77	17.71	0	36,895	0.00%
2022/06/06	3.8	17.75	6	17.78	17.80	-2.2	37,022	-0.01%
2022/06/02	1.2	17.79	0	0.00	17.82	1.2	38,274	0.00%
2022/06/01	8	17.92	3	17.96	17.90	5	39,879	0.01%
2022/05/31	14.1	17.85	0	0.00	17.87	14.1	39,933	0.04%
2022/05/30	0.2	17.88	0	0.00	17.86	0.2	39,659	0.00%
2022/05/27	17.1	17.61	0	0.00	17.60	17.1	39,552	0.04%
2022/05/26	6	17.47	2	17.51	17.42	4	39,689	0.01%
2022/05/25	1.3	17.49	0	0.00	17.48	1.3	40,510	0.00%
2022/05/24	5.2	17.43	0	0.00	17.38	5.2	42,168	0.01%
2022/05/23	7.1	17.47	0	0.00	17.50	7.1	42,350	0.02%
2022/05/20	6.5	17.61	0	0.00	17.59	6.5	43,713	0.01%
2022/05/19	4.6	17.50	0	0.00	17.53	4.6	45,101	0.01%
2022/05/18	9.7	17.64	0	0.00	17.74	9.7	45,355	0.02%
2022/05/17	33.1	17.92	3	17.92	17.89	30.1	44,828	0.07%
2022/05/16	20.8	17.82	2	18.02	17.90	18.8	44,078	0.04%
2022/05/13	20.1	17.93	0	0.00	17.90	20.1	43,652	0.05%
2022/05/12	65.6	17.96	1	18.10	17.83	64.6	44,040	0.15%
2022/05/11	3.5	18.20	0	0.00	18.18	3.5	42,662	0.01%
2022/05/10	19.8	18.26	4	18.26	18.34	15.8	42,252	0.04%
2022/05/09	22.1	18.43	2	18.38	18.34	20.1	41,772	0.05%
2022/05/05	5	18.92	0	0.00	18.87	5	39,071	0.01%
2022/05/04	4.2	18.81	0	0.00	18.83	4.2	38,686	0.01%
2022/05/03	2.5	18.75	0	0.00	18.75	2.5	38,567	0.01%
2022/04/29	1	18.80	2	18.80	18.82	-1	38,500	0.00%
2022/04/28	37.2	18.62	0	0.00	18.67	37.2	38,571	0.10%
2022/04/27	23.2	18.61	2	18.65	18.60	21.2	38,232	0.06%
2022/04/26	12	18.79	0.5	18.84	18.80	11.5	37,397	0.03%
2022/04/25	34.9	18.71	0.5	18.80	18.75	34.4	37,188	0.09%
2022/04/22	8.3	18.86	0	0.00	19.00	8.3	36,155	0.02%
2022/04/21	4.2	18.98	0	0.00	18.97	4.2	35,905	0.01%
2022/04/20	1.5	18.93	0.6	18.92	18.97	0.9	35,793	0.00%
2022/04/19	6.1	19.01	2.4	19.03	18.95	3.7	35,545	0.01%
2022/04/18	17.8	18.93	0	0.00	18.92	17.8	35,384	0.05%
2022/04/15	13.1	19.06	0	0.00	19.03	13.1	34,493	0.04%
2022/04/14	1.5	19.16	0	0.00	19.12	1.5	34,117	0.00%
2022/04/13	3	19.26	0	0.00	19.27	3	33,898	0.01%
2022/04/12	6	19.12	0	0.00	19.11	6	33,809	0.02%
2022/04/11	21.2	19.19	5	19.20	19.20	16.2	33,427	0.05%
2022/04/08	7.1	19.23	0	0.00	19.32	7.1	33,094	0.02%
2022/04/07	3	19.35	7	19.31	19.23	-4	32,984	-0.01%
2022/04/06	5.1	19.30	0	0.00	19.40	5.1	32,539	0.02%
2022/04/01	2.5	19.30	0	0.00	19.34	2.5	32,283	0.01%
2022/03/30	1.1	19.37	0	0.00	19.37	1.1	31,949	0.00%
2022/03/29	0	19.30	1	19.30	19.26	-1	31,847	0.00%
2022/03/28	6.4	19.15	2	19.13	19.31	4.4	31,711	0.01%
2022/03/25	5.2	19.32	1	19.30	19.32	4.2	31,312	0.01%
2022/03/24	3	19.35	1	19.38	19.38	2	31,276	0.01%
2022/03/23	2	19.40	0	0.00	19.39	2	31,195	0.01%
2022/03/22	1.1	19.26	0	0.00	19.29	1.1	31,026	0.00%
2022/03/21	1.5	19.30	0	0.00	19.26	1.5	30,894	0.00%
2022/03/18	1	19.23	5	19.20	19.23	-4	30,851	-0.01%
2022/03/17	0.4	19.23	6	19.23	19.23	-5.6	30,761	-0.02%
2022/03/16	0.3	19.01	0	0.00	18.99	0.3	30,480	0.00%
2022/03/15	5	18.83	1	18.84	18.85	4	30,329	0.01%
2022/03/14	2	18.99	0	0.00	19.00	2	30,019	0.01%
2022/03/11	0.2	18.92	0	0.00	18.88	0.2	29,881	0.00%
2022/03/10	2.3	18.96	0	0.00	18.96	2.3	29,674	0.01%
2022/03/09	11.2	18.62	0	0.00	18.63	11.2	29,333	0.04%
2022/03/08	43.9	18.55	0	0.00	18.49	43.9	28,882	0.15%
2022/03/07	100.5	18.81	51	18.78	18.80	49.5	27,233	0.18%
2022/03/04	6	19.23	0	0.00	19.19	6	25,393	0.02%
2022/03/03	0.1	19.38	4	19.36	19.34	-3.9	25,152	-0.02%
2022/03/02	5.2	19.26	0	0.00	19.29	5.2	25,437	0.02%
2022/03/01	10.1	19.28	0	0.00	19.29	10.1	25,181	0.04%
2022/02/25	75	18.97	0	0.00	19.02	75	24,833	0.30%
2022/02/24	32.2	19.15	10.1	19.06	19.01	22.2	23,723	0.09%
2022/02/23	23.2	19.32	2	19.33	19.34	21.2	21,859	0.10%
2022/02/22	34	19.40	0	0.00	19.36	34	21,094	0.16%
2022/02/21	17.3	19.69	2	19.72	19.75	15.3	19,327	0.08%
2022/02/18	5	19.67	0	0.00	19.70	5	17,936	0.03%
2022/02/17	3.9	19.62	2	19.61	19.62	1.9	17,661	0.01%
2022/02/16	14	19.52	1	19.52	19.52	13	17,699	0.07%
2022/02/15	45.8	19.49	0	0.00	19.44	45.8	17,387	0.26%
2022/02/14	8.2	19.42	0	0.00	19.48	8.2	16,644	0.05%
2022/02/11	8.3	19.57	15	19.59	19.62	-6.7	15,759	-0.04%
2022/02/10	6.8	19.59	5	19.61	19.65	1.8	15,558	0.01%
2022/02/09	72.2	19.51	4	19.52	19.60	68.2	15,369	0.44%
2022/02/08	2.9	19.46	1	19.46	19.48	1.9	15,125	0.01%
2022/02/07	2.2	19.15	0	0.00	19.29	2.2	14,892	0.01%
2022/01/26	2	19.02	0	0.00	19.01	2	14,718	0.01%
2022/01/25	11.3	18.95	0	0.00	18.96	11.3	14,801	0.08%
2022/01/24	16.1	19.11	0	0.00	19.16	16.1	14,333	0.11%
2022/01/21	10.6	19.20	1	19.22	19.17	9.6	14,159	0.07%
2022/01/20	1	19.37	1	19.39	19.41	0	13,664	0.00%
2022/01/19	3	19.40	0	0.00	19.41	3	13,640	0.02%
2022/01/18	1.3	19.46	0	0.00	19.44	1.3	13,537	0.01%
2022/01/17	5.1	19.36	0	0.00	19.37	5.1	13,477	0.04%
2022/01/14	1.5	19.31	0	0.00	19.40	1.5	13,373	0.01%
2022/01/12	0.6	19.33	1	19.33	19.35	-0.4	13,095	0.00%
2022/01/11	1.8	19.24	1	19.16	19.25	0.8	12,978	0.01%
2022/01/10	1.1	19.13	50	19.15	19.17	-48.9	12,907	-0.38%
2022/01/07	51	19.12	0.9	19.18	19.11	50.1	12,816	0.39%
2022/01/06	3.4	19.14	0	0.00	19.15	3.4	12,672	0.03%
2022/01/05	0	19.21	0	0.00	19.17	0	12,573	0.00%
2022/01/04	1	19.15	1	19.16	19.18	0	12,618	0.00%
2022/01/03	3.6	19.18	100	19.07	19.10	-96.5	12,556	-0.77%
2021/12/28	1	19.08	0.3	19.09	19.10	0.7	12,671	0.01%
2021/12/27	0.1	19.05	0	0.00	19.02	0.1	12,843	0.00%
2021/12/24	1	18.98	2	18.96	18.94	-1	13,174	-0.01%
2021/12/23	0.1	18.96	0	0.00	18.91	0.1	13,162	0.00%
2021/12/22	0.1	18.90	0	0.00	18.87	0.1	13,367	0.00%
2021/12/21	0.3	18.87	0	0.00	18.84	0.3	13,393	0.00%
2021/12/20	1.2	18.75	0	0.00	18.75	1.2	13,378	0.01%
2021/12/17	0.3	18.87	0	0.00	18.86	0.3	13,258	0.00%
2021/12/16	0.1	18.88	0	0.00	18.85	0.1	13,238	0.00%
2021/12/15	0	18.70	0	0.00	18.74	0	13,406	0.00%
2021/12/13	100	18.92	0	0.00	18.82	100	13,276	0.75%
2021/12/10	2	18.86	0	0.00	18.84	2	13,175	0.02%
2021/12/09	1	18.83	0	0.00	18.82	1	13,060	0.01%
2021/12/07	1.6	18.73	0	0.00	18.76	1.6	12,863	0.01%
2021/12/06	0.5	18.74	0	0.00	18.70	0.5	12,811	0.00%
2021/12/03	0	18.68	0	0.00	18.66	0	12,951	0.00%
2021/12/02	1	18.50	0	0.00	18.55	1	12,937	0.01%
2021/12/01	0.2	18.58	0	0.00	18.55	0.2	12,987	0.00%
2021/11/29	0.2	18.38	5	18.46	18.40	-4.8	13,004	-0.04%
2021/11/26	6	18.53	0	0.00	18.49	6	12,733	0.05%
2021/11/25	0	0.00	5	18.70	18.72	-5	12,324	-0.04%
2021/11/23	0.3	18.67	50	18.64	18.62	-49.7	12,342	-0.40%
2021/11/22	1	18.71	0	0.00	18.74	1	12,321	0.01%
2021/11/19	2.3	18.71	2	18.75	18.71	0.3	12,318	0.00%
2021/11/18	1	18.76	1	18.76	18.77	0	12,200	0.00%
2021/11/17	55.1	18.64	0	0.00	18.65	55.1	12,133	0.45%
2021/11/16	8.3	18.62	6	18.64	18.58	2.3	12,112	0.02%
2021/11/15	2	18.85	0	0.00	18.85	2	11,681	0.02%
2021/11/12	0.4	18.75	2	18.70	18.73	-1.6	11,366	-0.01%
2021/11/11	2.1	18.67	2	18.64	18.67	0.1	11,737	0.00%
2021/11/10	0.1	18.70	2	18.67	18.69	-1.9	12,065	-0.02%
2021/11/09	0.1	18.63	0	0.00	18.65	0.1	12,249	0.00%
2021/11/08	0.3	18.53	0	0.00	18.55	0.3	12,252	0.00%
2021/11/05	7.1	18.40	0	0.00	18.44	7.1	12,248	0.06%
2021/11/04	0.1	18.47	1	18.46	18.42	-0.9	12,356	-0.01%
2021/11/03	0.1	18.42	0	0.00	18.41	0.1	12,337	0.00%
2021/11/02	20.2	18.34	0	0.00	18.34	20.2	12,231	0.17%
2021/11/01	1.1	18.31	0	0.00	18.32	1.1	12,012	0.01%
2021/10/29	7.1	18.29	0	0.00	18.32	7.1	12,008	0.06%
2021/10/28	2	18.38	0	0.00	18.38	2	11,964	0.02%
2021/10/27	1.1	18.30	0	0.00	18.36	1.1	11,937	0.01%
2021/10/26	0	0.00	3	18.25	18.33	-3	11,899	-0.03%
2021/10/25	1	18.25	10	18.25	18.24	-9	11,808	-0.08%
2021/10/22	3	18.19	0	0.00	18.19	3	11,942	0.03%
2021/10/21	1.1	18.18	0	0.00	18.18	1.1	11,908	0.01%
2021/10/20	4.3	18.20	0	0.00	18.19	4.3	11,866	0.04%
2021/10/19	0	18.22	0	0.00	18.19	0	11,806	0.00%
2021/10/18	0.5	18.21	2	18.22	18.18	-1.5	11,780	-0.01%
2021/10/13	3	18.00	0	0.00	18.03	3	11,772	0.03%
2021/10/12	6	18.04	0	0.00	18.06	6	11,680	0.05%
2021/10/08	2	18.18	0	0.00	18.18	2	11,518	0.02%
2021/10/07	1.4	18.16	0	0.00	18.20	1.4	11,431	0.01%
2021/10/06	1.2	17.95	0	0.00	17.99	1.2	11,362	0.01%
2021/10/05	12.1	17.94	0	0.00	17.96	12.1	11,193	0.11%
2021/10/04	2	17.93	0	0.00	17.95	2	10,932	0.02%
2021/10/01	11.2	18.01	2	18.01	18.03	9.2	10,670	0.09%
2021/09/30	2	18.21	1	18.22	18.21	1	10,258	0.01%
2021/09/29	10	18.17	0	0.00	18.16	10	10,270	0.10%
2021/09/28	11	18.30	0	0.00	18.37	11	10,050	0.11%
2021/09/27	0.1	18.46	0	0.00	18.42	0.1	9,971	0.00%
2021/09/22	10.4	18.04	0	0.00	18.12	10.4	9,907	0.10%
2021/09/17	0	18.33	0	0.00	18.30	0	9,648	0.00%
2021/09/16	0.4	18.28	0	0.00	18.25	0.4	9,612	0.00%
2021/09/13	0.3	18.22	0	0.00	18.20	0.3	9,530	0.00%
2021/09/09	8	17.95	0	0.00	18.01	8	9,575	0.08%
2021/09/08	3.3	18.00	1	18.00	18.02	2.3	9,531	0.02%
2021/09/07	1	18.13	0	0.00	18.15	1	9,308	0.01%
2021/09/06	1	18.14	1	18.21	18.15	0	9,261	0.00%
2021/09/03	3	18.12	0	0.00	18.15	3	9,182	0.03%
2021/09/02	0	18.05	0	0.00	18.05	0	9,119	0.00%
2021/09/01	0.2	18.23	0	0.00	18.19	0.2	9,056	0.00%
2021/08/31	0	18.03	0	0.00	18.18	0	9,003	0.00%
2021/08/30	0.8	18.12	0	0.00	18.12	0.8	9,006	0.01%
2021/08/27	1.1	17.97	0	0.00	17.98	1.1	8,998	0.01%
2021/08/26	2	17.77	1	17.79	17.80	1	8,946	0.01%
2021/08/25	9.9	17.84	0	0.00	17.86	9.9	8,876	0.11%
2021/08/24	1.3	17.75	0	0.00	17.76	1.3	8,863	0.01%
2021/08/23	7	17.62	20	17.70	17.66	-13	8,939	-0.15%
2021/08/20	22	17.49	0	0.00	17.46	22	8,872	0.25%
2021/08/19	6.3	17.58	3	17.56	17.56	3.3	8,680	0.04%
2021/08/18	8.2	17.77	2	17.64	17.86	6.2	8,335	0.07%
2021/08/17	27.1	17.76	2	17.77	17.73	25.1	8,122	0.31%
2021/08/16	11.4	18.15	4	18.13	18.20	7.4	7,556	0.10%
2021/08/13	4.3	18.27	3	18.29	18.24	1.3	7,104	0.02%
2021/08/12	6	18.38	2	18.38	18.35	4	6,823	0.06%
2021/08/11	1	18.36	0	0.00	18.42	1	6,680	0.01%
2021/08/10	2	18.47	0	0.00	18.45	2	6,667	0.03%
2021/08/09	2.1	18.52	0	0.00	18.51	2.1	7,121	0.03%
2021/08/04	1	18.55	0	0.00	18.59	1	8,708	0.01%
2021/08/03	10	18.45	0	0.00	18.49	10	9,144	0.11%
2021/08/02	0.4	18.49	2	18.49	18.44	-1.6	9,137	-0.02%
2021/07/30	2	18.29	0	0.00	18.26	2	9,196	0.02%
2021/07/29	0	18.34	0	0.00	18.29	0	9,323	0.00%
2021/07/28	3.1	18.17	11	18.14	18.17	-7.9	9,480	-0.08%
2021/07/27	0.1	18.45	0	0.00	18.35	0.1	9,611	0.00%
2021/07/26	1	18.40	0	0.00	18.39	1	9,673	0.01%
2021/07/21	0.3	18.33	0	0.00	18.32	0.3	9,690	0.00%
2021/07/20	1	18.40	0	0.00	18.37	1	9,698	0.01%
2021/07/14	5	18.44	0	0.00	18.46	5	9,937	0.05%
2021/07/13	0	0.00	20	18.52	18.47	-20	10,006	-0.20%
2021/07/12	0.3	18.47	0	0.00	18.45	0.3	10,051	0.00%
2021/07/09	2	18.39	0	0.00	18.41	2	10,084	0.02%
2021/07/08	1	18.48	0	0.00	18.45	1	10,183	0.01%
2021/07/05	1	18.25	0	0.00	18.38	1	10,185	0.01%
2021/07/02	0	18.45	0	0.00	18.25	0	10,126	0.00%
2021/07/01	2.1	18.22	0	0.00	18.21	2.1	10,164	0.02%
2021/06/30	0.5	18.27	1	18.25	18.23	-0.5	10,162	0.00%
2021/06/29	0.3	18.22	2	18.24	18.20	-1.7	10,182	-0.02%
2021/06/28	0.1	18.30	5	18.23	18.27	-4.9	10,237	-0.05%
2021/06/24	0.3	18.28	0	0.00	18.23	0.3	10,303	0.00%
2021/06/21	2	18.11	6	18.07	18.14	-4	10,278	-0.04%
2021/06/11	0.3	18.26	0	18.30	18.26	0.3	10,204	0.00%
2021/06/09	0.2	18.23	0	0.00	18.16	0.2	10,201	0.00%
2021/06/08	5	18.30	0	0.00	18.27	5	10,205	0.05%
2021/06/03	1	18.42	0	0.00	18.42	1	10,106	0.01%
2021/06/02	0	18.44	0	0.00	18.41	0	10,124	0.00%
2021/06/01	0.1	18.52	0	0.00	18.47	0.1	10,105	0.00%
2021/05/31	0	0.00	1	18.28	18.33	-1	10,153	-0.01%
2021/05/28	0.6	18.19	2	18.18	18.19	-1.4	10,033	-0.01%
2021/05/27	9.1	17.95	0	0.00	18.01	9.1	10,014	0.09%
2021/05/26	1	18.09	0	0.00	18.10	1	10,161	0.01%
2021/05/25	0	18.14	9	18.10	18.12	-9	10,203	-0.09%
2021/05/24	1	17.93	3	17.83	17.90	-2	10,340	-0.02%
2021/05/21	1.7	17.94	0	0.00	17.96	1.7	10,411	0.02%
2021/05/20	6	17.80	5	17.77	17.78	1	10,407	0.01%
2021/05/19	1	17.78	0	0.00	17.88	1	10,426	0.01%
2021/05/18	5.1	17.56	2	17.65	17.90	3.1	10,392	0.03%
2021/05/17	15.8	17.42	5	17.64	17.48	10.8	10,289	0.10%
2021/05/14	2	18.09	2	18.07	18.05	0	9,668	0.00%
2021/05/13	6.2	17.89	1	17.30	17.83	5.2	9,248	0.06%
2021/05/12	13	18.13	11	17.89	17.92	2	8,896	0.02%
2021/05/11	13.6	19.04	0	0.00	19.00	13.6	7,860	0.17%
2021/05/10	1	19.27	0	0.00	19.26	1	7,440	0.01%
2021/05/07	3	19.03	0	0.00	19.15	3	7,402	0.04%
2021/05/06	10.3	18.84	0	0.00	18.87	10.3	7,405	0.14%
2021/05/05	7	18.91	0	0.00	18.82	7	7,418	0.09%
2021/05/04	3	18.99	30	18.68	18.76	-27	7,313	-0.37%
2021/05/03	2.1	19.04	0	0.00	19.02	2.1	7,082	0.03%
2021/04/29	0	19.18	0	0.00	19.15	0	7,057	0.00%
2021/04/28	3.1	19.19	0	0.00	19.19	3.1	7,128	0.04%
2021/04/27	7.1	19.19	0	0.00	19.22	7.1	7,267	0.10%
2021/04/22	1	19.00	0	0.00	18.90	1	7,409	0.01%
2021/04/21	0.5	19.05	3	19.00	19.02	-2.5	7,335	-0.03%
2021/04/20	0	19.15	0	0.00	19.01	0	7,385	0.00%
2021/04/19	0.1	19.00	0	0.00	18.96	0.1	7,399	0.00%
2021/04/16	0.1	18.70	0	0.00	18.73	0.1	7,419	0.00%
2021/04/14	0	0.00	1	18.29	18.43	-1	7,621	-0.01%
2021/04/13	1	18.49	0	0.00	18.49	1	7,652	0.01%
2021/04/08	0.2	18.58	1	18.49	18.58	-0.8	7,873	-0.01%
2021/04/07	0	18.56	0	0.00	18.53	0	8,012	0.00%
2021/04/06	3.1	18.51	2	18.51	18.51	1.1	8,029	0.01%
2021/04/01	0.5	18.42	10	18.42	18.42	-9.5	8,226	-0.12%
2021/03/30	3	18.28	3	18.33	18.45	0	8,180	0.00%
2021/03/29	0.1	18.22	9	18.22	18.21	-8.9	8,152	-0.11%
2021/03/26	1	17.93	0	0.00	17.99	1	8,165	0.01%
2021/03/24	0	0.00	5	17.79	17.78	-5	8,192	-0.06%
2021/03/23	0	0.00	5	17.77	17.80	-5	8,254	-0.06%
2021/03/22	0.9	17.74	0	0.00	17.74	0.9	8,358	0.01%
2021/03/19	6.1	17.66	6.5	17.61	17.67	-0.4	8,477	0.00%
2021/03/18	0.1	17.75	0	0.00	17.72	0.1	8,554	0.00%
2021/03/17	0	0.00	3	17.67	17.60	-3	8,639	-0.03%
2021/03/16	2	17.67	1	17.64	17.65	1	8,816	0.01%
2021/03/15	1	17.59	0	0.00	17.60	1	8,946	0.01%
2021/03/11	0	0.00	0.3	17.38	17.39	-0.3	9,357	0.00%
2021/03/10	1	17.18	1	17.17	17.16	0	9,479	0.00%
2021/03/09	10.3	16.98	4	17.06	17.14	6.3	9,669	0.06%
2021/03/08	14.2	17.01	0	0.00	17.02	14.2	9,874	0.14%
2021/03/04	5.2	17.00	0	0.00	17.10	5.2	10,116	0.05%
2021/03/03	0.1	17.10	0	0.00	17.24	0.1	10,191	0.00%
2021/03/02	1.1	17.25	0	0.00	17.08	1.1	10,312	0.01%
2021/02/26	0.2	17.18	1	17.16	17.14	-0.8	10,425	-0.01%
2021/02/23	0	17.44	0	0.00	17.43	0	10,810	0.00%
2021/02/22	0.9	17.25	0	0.00	17.25	0.9	10,952	0.01%
2021/02/19	1	16.99	2	16.95	17.05	-1	11,319	-0.01%
2021/02/18	0.1	17.00	0	0.00	16.99	0.1	11,745	0.00%
2021/02/17	0	0.00	1	16.87	16.93	-1	12,570	-0.01%
2021/02/05	3	16.70	2	16.75	16.74	1	12,619	0.01%
2021/02/04	1	16.61	0	0.00	16.62	1	12,637	0.01%
2021/02/03	0	0.00	1	16.68	16.67	-1	13,123	-0.01%
2021/02/02	2	16.51	1	16.66	16.61	1	13,274	0.01%
2021/02/01	0.2	16.48	0	0.00	16.45	0.2	13,523	0.00%
2021/01/29	2	16.49	11	16.59	16.36	-9	13,560	-0.07%
2021/01/28	0.1	16.65	0	0.00	16.62	0.1	13,542	0.00%
2021/01/27	2.1	16.86	12	16.78	16.81	-9.9	13,518	-0.07%
2021/01/26	2.1	16.72	4	16.80	16.68	-1.9	13,414	-0.01%
2021/01/22	0	0.00	16	16.59	16.65	-16	13,356	-0.12%
2021/01/21	7.5	16.50	0	0.00	16.50	7.5	13,397	0.06%
2021/01/20	0	16.42	0	0.00	16.40	0	13,324	0.00%
2021/01/19	10	16.77	2	16.77	16.76	8	13,154	0.06%
2021/01/18	8.1	16.77	1	16.63	16.70	7.1	13,118	0.05%
2021/01/15	1	17.05	0	0.00	16.87	1	12,992	0.01%
2021/01/14	1	16.94	9	17.00	17.00	-8	12,880	-0.06%
2021/01/13	10	16.66	0	0.00	16.87	10	12,856	0.08%
2021/01/12	0	0.00	50	16.61	16.56	-50	12,724	-0.39%
2021/01/11	1.5	16.60	0	0.00	16.67	1.5	12,635	0.01%
2021/01/08	0	0.00	6	16.30	16.50	-6	12,584	-0.05%
2021/01/07	10	16.22	10	16.22	16.24	0	12,413	0.00%
2021/01/04	0.2	16.24	0	0.00	16.20	0.2	11,972	0.00%
2020/12/31	0	0.00	3	16.18	16.14	-3	11,888	-0.03%
2020/12/30	1	16.01	0	0.00	16.16	1	11,858	0.01%
2020/12/28	0.1	16.03	5	16.02	16.03	-4.9	11,709	-0.04%
2020/12/25	4	15.90	0	0.00	15.89	4	11,506	0.03%
2020/12/22	1.3	15.77	0	0.00	15.70	1.3	11,805	0.01%
2020/12/21	0.4	15.84	0	0.00	15.84	0.4	12,437	0.00%
2020/12/18	0.3	15.86	0	0.00	15.86	0.3	12,696	0.00%
2020/12/15	0	0.00	1	15.70	15.69	-1	13,090	-0.01%
2020/12/14	1	15.95	0	0.00	15.95	1	13,195	0.01%
2020/12/11	0	0.00	22	15.96	15.98	-22	13,198	-0.17%
2020/12/10	1.1	15.98	14	15.99	15.98	-12.9	13,124	-0.10%
2020/12/09	12	16.01	0	0.00	16.14	12	12,978	0.09%
2020/12/07	0	0.00	5	15.89	15.91	-5	12,785	-0.04%
2020/12/04	0.1	15.76	0	0.00	15.76	0.1	13,088	0.00%
2020/12/03	3.2	15.58	0	0.00	15.60	3.2	12,956	0.02%
2020/12/01	0.2	15.47	2	15.45	15.47	-1.8	13,415	-0.01%
2020/11/30	0.1	15.39	0	0.00	15.35	0.1	13,406	0.00%
2020/11/27	1.1	15.40	0	0.00	15.43	1.1	13,593	0.01%
2020/11/26	0.1	15.41	0	0.00	15.41	0.1	13,800	0.00%
2020/11/25	0	0.00	2	15.32	15.34	-2	14,107	-0.01%
2020/11/24	0.2	15.36	12	15.38	15.36	-11.8	14,106	-0.08%
2020/11/23	0.5	15.41	45	15.41	15.40	-44.5	14,059	-0.32%
2020/11/19	2	15.19	4	15.19	15.21	-2	13,586	-0.01%
2020/11/18	0.2	15.22	4	15.20	15.22	-3.8	13,496	-0.03%
2020/11/17	0.1	15.13	1.3	15.10	15.13	-1.2	13,720	-0.01%
2020/11/16	15	15.09	1.3	15.10	15.10	13.7	15,263	0.09%
2020/11/13	0	0.00	5	14.96	14.97	-5	14,644	-0.03%
2020/11/12	0	0.00	4	14.93	14.94	-4	14,707	-0.03%
2020/11/11	0.1	14.99	2	14.98	14.99	-1.9	14,844	-0.01%
2020/11/10	0	0.00	4	14.78	14.79	-4	14,465	-0.03%
2020/11/06	0	0.00	11	14.65	14.65	-11	14,348	-0.08%
2020/11/04	0.1	14.58	0	0.00	14.58	0.1	14,512	0.00%
2020/11/02	0.2	14.45	0	0.00	14.42	0.2	14,913	0.00%
2020/10/28	1	14.55	1	14.61	14.55	0	16,323	0.00%
2020/10/23	0.3	14.57	0	0.00	14.54	0.3	17,202	0.00%
2020/10/21	3	14.49	0	0.00	14.50	3	19,120	0.02%
2020/10/20	2	14.51	0	0.00	14.51	2	20,358	0.01%
2020/10/16	1	14.51	0	0.00	14.50	1	23,331	0.00%
2020/10/13	1	14.58	3	14.59	14.62	-2	26,642	-0.01%
2020/10/07	0.2	14.65	0	0.00	14.60	0.2	27,793	0.00%
2020/10/05	2	14.54	0	0.00	14.54	2	28,647	0.01%
2020/09/30	2	14.56	0	0.00	14.58	2	29,093	0.01%
2020/09/25	10	14.27	1	14.22	14.24	9	30,450	0.03%
2020/09/24	3	14.34	0	0.00	14.33	3	30,593	0.01%
2020/09/23	5	14.63	1	14.67	14.60	4	30,294	0.01%
2020/09/22	6	14.66	0	0.00	14.65	6	30,496	0.02%
2020/09/21	3.6	14.78	0	0.00	14.73	3.6	30,631	0.01%
2020/09/16	1	14.91	1	14.90	14.89	0	31,860	0.00%
2020/09/15	0	0.00	2	14.89	14.89	-2	32,392	-0.01%
2020/09/14	0	0.00	1	14.84	14.86	-1	32,971	0.00%
2020/09/09	13	14.68	5	14.69	14.75	8	34,857	0.02%
2020/09/08	5	14.81	3	14.81	14.81	2	34,820	0.01%
2020/09/07	0	0.00	7	14.78	14.79	-7	35,624	-0.02%
2020/09/04	5	14.77	0	0.00	14.77	5	36,158	0.01%
2020/09/03	1	14.88	2	14.88	14.88	-1	35,988	0.00%
2020/09/02	1	14.80	3	14.82	14.83	-2	36,739	-0.01%
2020/09/01	5.2	14.83	6	14.84	14.85	-0.8	37,090	0.00%
2020/08/31	4	14.89	0	0.00	14.87	4	37,432	0.01%
2020/08/28	26	14.96	5	14.97	14.97	21	37,670	0.06%
2020/08/27	1	15.01	5	15.01	14.99	-4	38,533	-0.01%
2020/08/26	5	15.01	0	0.00	15.02	5	39,447	0.01%
2020/08/24	3	14.88	0	0.00	14.94	3	41,816	0.01%
2020/08/21	15	14.87	0	0.00	14.90	15	42,965	0.03%
2020/08/20	58.3	14.91	5	14.88	14.87	53.3	42,916	0.12%
2020/08/19	9	15.26	2	15.33	15.19	7	39,204	0.02%
2020/08/18	0	0.00	2	15.29	15.27	-2	40,082	0.00%
2020/08/17	5	15.25	7	15.24	15.27	-2	41,247	0.00%
2020/08/14	10	15.13	2	15.11	15.14	8	42,281	0.02%
2020/08/12	22	15.01	0	0.00	15.01	22	46,175	0.05%
2020/08/11	7	15.13	0	0.00	15.08	7	47,650	0.01%
2020/08/10	1	15.15	0	0.00	15.14	1	49,640	0.00%
2020/08/07	21	15.14	0	0.00	15.10	21	52,290	0.04%
2020/08/06	2	15.16	0	0.00	15.15	2	54,963	0.00%
2020/08/05	1	15.14	0	0.00	15.16	1	57,503	0.00%
2020/08/04	6.2	14.96	0	0.00	15.02	6.2	58,077	0.01%
2020/08/03	6	15.01	0	0.00	14.98	6	60,532	0.01%
2020/07/31	6	15.05	0	0.00	15.05	6	63,925	0.01%
2020/07/30	22	14.97	0	0.00	15.00	22	69,016	0.03%
2020/07/29	13	14.91	0	0.00	14.88	13	75,127	0.02%
2020/07/28	22	14.92	0	0.00	14.85	22	82,236	0.03%
2020/07/27	20	15.04	1	15.14	14.98	19	86,280	0.02%
2020/07/24	24	15.11	0	0.00	15.05	24	90,783	0.03%
2020/07/23	43	15.13	0	0.00	15.14	43	93,211	0.05%
2020/07/22	78	15.34	3	15.29	15.31	75	94,038	0.08%
2020/07/21	16	15.60	15	15.75	15.74	1	93,796	0.00%
2020/07/20	32.3	15.32	0	0.00	15.32	32.3	85,250	0.04%