國泰台灣5G+ (00881)-富邦-左營券商分點個股進出

台股 » 個股 » 國泰台灣5G+ » 籌碼相關 » 券商分點績效 » 券商分點個股進出

國泰台灣5G+

(00881)

可現股當沖

股價
24.56
漲跌
▲0.43
漲幅
+1.78%
成交量
11,576張
產業
上市
983人加入追蹤

立即追蹤
本地時間:14:30(已收盤)

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

國泰台灣5G+ (00881)籌碼相關－富邦-左營券商分點個股進出

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

富邦-左營券商分點個股進出
富邦-左營券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/11/22	1	24.57	4	24.56	24.56	-3	13,213	-0.02%
2024/11/21	8.1	24.12	14	24.15	24.13	-6	13,241	-0.04%
2024/11/20	1	24.38	0	0.00	24.32	1	13,269	0.01%
2024/11/19	3	24.36	0	0.00	24.34	3	13,353	0.02%
2024/11/18	2	24.16	0	0.00	24.09	2	13,451	0.02%
2024/11/15	2.9	24.45	0	0.00	24.46	2.9	13,531	0.02%
2024/11/14	8.5	24.38	0	0.00	24.40	8.5	13,809	0.06%
2024/11/13	6.4	24.68	0	0.00	24.72	6.4	14,538	0.04%
2024/11/12	17.2	24.79	5.1	24.72	24.69	12.1	15,165	0.08%
2024/11/11	5	25.21	0	0.00	25.31	5	15,443	0.03%
2024/11/08	0	0.00	11.4	25.41	25.27	-11.4	15,792	-0.07%
2024/11/07	4.3	25.11	1.1	25.19	25.17	3.3	16,104	0.02%
2024/11/06	0	0.00	4.1	24.89	24.92	-4.1	16,427	-0.02%
2024/11/05	0.1	24.65	32.8	24.62	24.65	-32.7	16,826	-0.19%
2024/11/04	1.1	24.56	12	24.36	24.57	-10.9	17,754	-0.06%
2024/11/01	11.3	23.98	1	23.93	24.31	10.3	18,830	0.05%
2024/10/30	0	0.00	70	24.49	24.41	-70	19,550	-0.36%
2024/10/29	14	24.39	7	24.35	24.42	7	20,032	0.04%
2024/10/28	10.3	24.89	7.8	24.96	24.93	2.5	20,003	0.01%
2024/10/25	0	0.00	7.1	24.89	24.99	-7.1	20,162	-0.04%
2024/10/24	22.2	24.79	2.1	24.87	24.68	20.1	20,305	0.10%
2024/10/23	20	24.95	1	24.98	24.95	19	20,686	0.09%
2024/10/22	41.2	24.93	10.1	24.99	25.07	31	20,987	0.15%
2024/10/21	15.2	25.07	1.1	25.02	24.97	14.1	21,673	0.06%
2024/10/18	9	25.08	6.7	24.90	24.82	2.3	21,969	0.01%
2024/10/17	5	24.48	0.1	24.37	24.48	4.9	22,445	0.02%
2024/10/16	11	24.20	0.1	24.29	24.43	10.9	22,949	0.05%
2024/10/15	10	24.43	3.2	24.57	24.64	6.8	23,347	0.03%
2024/10/14	23	24.12	4.7	24.21	24.20	18.4	23,614	0.08%
2024/10/11	0	24.12	3.5	24.16	24.10	-3.4	24,424	-0.01%
2024/10/09	35.1	23.86	105.8	23.87	23.76	-70.7	24,706	-0.29%	大賣/
2024/10/08	2	23.39	0	0.00	23.47	2	25,060	0.01%
2024/10/07	39	23.58	12.1	23.49	23.61	26.9	26,010	0.10%
2024/10/04	24	23.31	11	23.29	23.11	13	26,530	0.05%
2024/10/01	1	23.19	0	0.00	23.14	1	26,721	0.00%
2024/09/30	119.1	23.20	5.1	23.53	23.10	114	26,994	0.42%	大買/鉅額交易
2024/09/27	11	23.89	2.3	23.96	23.79	8.8	26,828	0.03%
2024/09/26	23.5	23.78	4.2	23.84	23.75	19.3	26,848	0.07%
2024/09/25	0	0.00	10.2	23.59	23.61	-10.2	26,778	-0.04%
2024/09/24	5	23.21	3	23.03	23.21	2	26,673	0.01%
2024/09/23	1.5	22.95	0.8	22.98	22.96	0.7	26,810	0.00%
2024/09/20	9	23.01	8	23.08	22.84	1	27,192	0.00%
2024/09/19	4	22.65	1	22.45	22.67	3	27,400	0.01%
2024/09/18	9.3	22.41	15.2	22.56	22.32	-5.9	27,717	-0.02%
2024/09/16	20.2	22.70	0	0.00	22.70	20.2	27,905	0.07%
2024/09/13	2.1	22.63	3	22.72	22.63	-0.9	28,162	0.00%
2024/09/12	2.2	22.53	25	22.57	22.62	-22.8	28,497	-0.08%
2024/09/11	3.2	21.88	0	0.00	21.83	3.2	28,374	0.01%
2024/09/10	24.5	21.95	5	21.88	21.88	19.5	28,404	0.07%
2024/09/09	42.7	21.89	0	0.00	21.94	42.7	28,345	0.15%
2024/09/06	0.1	22.27	0	0.00	22.32	0.1	28,289	0.00%
2024/09/05	1.9	22.14	0	0.00	22.03	1.9	28,345	0.01%
2024/09/04	41.8	22.17	0	0.00	22.09	41.8	28,234	0.15%
2024/09/03	0	23.29	0	0.00	23.19	0	27,785	0.00%
2024/09/02	7.3	23.21	0.5	23.29	23.21	6.8	27,961	0.02%
2024/08/30	7.3	23.44	0	0.00	23.32	7.3	27,917	0.03%
2024/08/29	6.1	23.10	0	0.00	23.33	6.1	28,034	0.02%
2024/08/28	0.2	23.27	4	23.15	23.45	-3.8	27,946	-0.01%
2024/08/27	12.2	23.12	0	0.00	23.16	12.2	27,984	0.04%
2024/08/26	32.1	23.47	11	23.35	23.22	21.1	28,065	0.08%
2024/08/23	14.3	23.07	4	23.23	23.29	10.3	27,946	0.04%
2024/08/22	24.7	23.22	2	23.25	23.22	22.7	27,831	0.08%
2024/08/21	8.7	23.34	0	0.00	23.34	8.7	27,905	0.03%
2024/08/20	1.5	23.78	2	23.71	23.56	-0.5	27,742	0.00%
2024/08/19	2	23.64	6.2	23.49	23.52	-4.2	27,724	-0.02%
2024/08/16	12	23.44	6.1	23.46	23.43	6	27,633	0.02%
2024/08/15	20	24.06	0	0.00	23.92	20	27,270	0.07%
2024/08/14	13	24.19	2.6	24.16	24.13	10.4	26,495	0.04%
2024/08/13	2	23.85	5	23.82	23.82	-3	25,840	-0.01%
2024/08/12	5.1	23.77	9	23.71	23.67	-3.9	25,515	-0.02%
2024/08/09	7.5	23.16	10.3	23.20	23.08	-2.8	25,222	-0.01%
2024/08/08	12.2	22.59	9	22.49	22.50	3.2	24,880	0.01%
2024/08/07	9.1	22.79	5	22.94	23.01	4.1	24,436	0.02%
2024/08/06	24.2	22.10	20.2	21.94	22.16	4	23,803	0.02%
2024/08/05	30.4	21.48	49.2	21.66	21.18	-18.8	22,896	-0.08%
2024/08/02	65.4	23.69	0.1	23.79	23.40	65.3	21,863	0.30%
2024/08/01	13.2	24.78	1	24.75	24.74	12.2	20,844	0.06%
2024/07/31	8.3	24.25	4	24.19	24.31	4.3	20,427	0.02%
2024/07/30	4.2	23.85	2	24.14	24.34	2.2	20,166	0.01%
2024/07/29	1.3	24.15	0	0.00	24.13	1.3	19,916	0.01%
2024/07/26	29.1	24.04	0.2	23.99	24.11	28.9	19,717	0.15%
2024/07/23	5.7	24.81	0	0.00	24.95	5.7	19,380	0.03%
2024/07/22	19.1	24.30	46.7	24.66	24.29	-27.5	19,236	-0.14%
2024/07/19	17.9	25.23	0.3	25.24	25.13	17.6	18,495	0.09%
2024/07/18	49.2	25.59	6.1	25.55	25.59	43.2	18,224	0.24%
2024/07/17	30.1	26.45	4.2	26.38	26.31	25.9	17,487	0.15%
2024/07/16	3.9	26.70	0.1	26.86	26.60	3.8	17,097	0.02%
2024/07/15	0	26.67	0	0.00	26.53	0	16,926	0.00%
2024/07/12	63.9	26.66	0	0.00	26.50	63.9	16,512	0.39%
2024/07/11	1.1	27.41	2	27.44	27.35	-0.9	15,646	-0.01%
2024/07/10	20.5	26.92	1.5	26.98	27.03	19	15,453	0.12%
2024/07/09	9.8	27.05	1	26.98	26.99	8.8	15,143	0.06%
2024/07/08	5.3	26.69	0	0.00	26.90	5.3	14,306	0.04%
2024/07/05	0	26.13	6.3	26.12	26.05	-6.3	13,735	-0.05%
2024/07/04	0.3	26.05	3	26.08	26.10	-2.7	13,652	-0.02%
2024/07/03	1	25.54	7	25.60	25.50	-6	13,451	-0.04%
2024/07/02	3.1	25.32	0	25.36	25.34	3.1	13,377	0.02%
2024/07/01	6.6	25.70	25	25.73	25.58	-18.4	13,268	-0.14%
2024/06/28	1	25.57	2.2	25.57	25.56	-1.2	13,370	-0.01%
2024/06/27	1.1	25.27	0.3	25.35	25.30	0.8	13,427	0.01%
2024/06/26	6.1	25.42	0	0.00	25.36	6.1	13,376	0.05%
2024/06/25	5.1	24.84	8	25.04	25.18	-2.9	13,168	-0.02%
2024/06/24	2.7	25.29	14.1	25.19	25.21	-11.3	12,962	-0.09%
2024/06/21	2	25.61	1	25.80	25.83	1	12,707	0.01%
2024/06/20	11.5	25.76	5.1	25.98	26.03	6.4	12,435	0.05%
2024/06/19	6	25.54	27	25.60	25.62	-21	12,385	-0.17%
2024/06/18	11	24.77	0.9	24.80	24.79	10.2	12,383	0.08%
2024/06/17	6.5	24.38	24.3	24.43	24.45	-17.8	12,486	-0.14%
2024/06/14	11.1	24.40	0	0.00	24.43	11.1	12,605	0.09%
2024/06/13	5	24.20	16	24.14	24.20	-11	12,741	-0.09%
2024/06/12	1.6	23.46	5.4	23.59	23.70	-3.9	12,754	-0.03%
2024/06/11	1	23.31	0	23.31	23.22	1	12,752	0.01%
2024/06/07	3	23.22	0	0.00	23.16	3	12,795	0.02%
2024/06/06	0	23.33	5.3	23.40	23.35	-5.3	12,911	-0.04%
2024/06/05	4.3	22.75	13	22.65	22.72	-8.7	12,870	-0.07%
2024/06/04	9.1	22.71	0	0.00	22.56	9.1	13,284	0.07%
2024/06/03	1	22.97	2	22.78	22.99	-1	13,402	-0.01%
2024/05/31	2	22.56	0	0.00	22.55	2	13,573	0.02%
2024/05/30	5	22.94	2	22.99	22.87	3.1	13,684	0.02%
2024/05/29	4	23.36	0	0.00	23.32	4	13,923	0.03%
2024/05/28	0	0.00	7	23.50	23.54	-7	14,023	-0.05%
2024/05/27	0	0.00	6	23.33	23.45	-6	14,144	-0.04%
2024/05/23	0	0.00	5	22.76	22.86	-5	14,327	-0.03%
2024/05/22	0	0.00	0	22.31	22.60	0	14,650	0.00%
2024/05/21	5.1	22.17	0	0.00	22.19	5.1	14,790	0.03%
2024/05/20	0	22.26	1	22.14	22.20	-1	14,845	-0.01%
2024/05/17	0	0.00	0.1	22.27	22.25	-0.1	14,957	0.00%
2024/05/16	0.1	22.37	3.1	22.50	22.31	-3.1	14,982	-0.02%
2024/05/15	0	22.17	1.1	22.16	22.15	-1.1	14,911	-0.01%
2024/05/14	0	0.00	15.3	21.92	22.01	-15.3	15,425	-0.10%
2024/05/13	0	0.00	0.3	21.81	21.78	-0.3	15,525	0.00%
2024/05/10	0.1	21.61	0	0.00	21.66	0.1	15,486	0.00%
2024/05/09	0	0.00	0.1	21.71	21.70	-0.1	15,517	0.00%
2024/05/07	0.1	21.41	5.9	21.42	21.47	-5.8	15,441	-0.04%
2024/05/06	0	0.00	19	21.38	21.36	-19	15,568	-0.12%
2024/05/03	0	20.90	7	21.18	20.94	-7	15,471	-0.05%
2024/05/02	0	0.00	2	20.82	20.82	-2	15,747	-0.01%
2024/04/30	0	21.10	0	0.00	21.01	0	15,729	0.00%
2024/04/26	2	20.79	17	20.76	20.72	-15	15,804	-0.09%
2024/04/25	2.4	20.39	0	0.00	20.37	2.4	15,916	0.02%
2024/04/24	1.2	20.70	7	20.48	20.77	-5.8	15,937	-0.04%
2024/04/23	1	19.99	0	0.00	19.95	1	16,085	0.01%
2024/04/22	5.5	19.82	0	0.00	19.71	5.5	16,494	0.03%
2024/04/19	11.1	20.19	5	19.90	20.01	6.1	16,563	0.04%
2024/04/17	0.2	20.70	1	20.87	20.86	-0.8	16,369	0.00%
2024/04/16	15	20.70	1	20.70	20.65	14	16,335	0.09%
2024/04/15	17.4	21.36	15	21.48	21.29	2.4	16,121	0.01%
2024/04/12	0	21.77	11	21.83	21.79	-11	16,083	-0.07%
2024/04/11	4.2	21.78	0	0.00	21.79	4.2	16,090	0.03%
2024/04/10	2	21.99	0	0.00	21.94	2	16,169	0.01%
2024/04/09	0.1	21.83	11.1	21.94	21.98	-11	16,329	-0.07%
2024/04/08	2	21.70	1	21.74	21.68	1	16,286	0.01%
2024/04/03	3	21.55	0	21.64	21.66	3	16,371	0.02%
2024/04/02	0	21.57	10	21.66	21.71	-10	16,391	-0.06%
2024/04/01	0	21.42	4	21.58	21.33	-4	16,531	-0.02%
2024/03/29	0.1	21.47	43	21.46	21.46	-43	16,564	-0.26%
2024/03/28	0	0.00	7	21.36	21.45	-7	16,652	-0.04%
2024/03/27	0.3	21.06	2	21.24	21.25	-1.8	16,598	-0.01%
2024/03/26	1	21.08	5	21.16	21.06	-4	16,488	-0.02%
2024/03/25	3.5	21.28	0	0.00	21.24	3.5	16,705	0.02%
2024/03/22	0	21.18	1	21.34	21.34	-1	16,687	-0.01%
2024/03/21	0.3	20.98	24	21.05	21.20	-23.7	16,547	-0.14%
2024/03/20	14	20.74	0	0.00	20.68	14	16,371	0.09%
2024/03/19	0	20.80	2.3	20.76	20.83	-2.3	16,663	-0.01%
2024/03/18	0	0.00	7	20.61	20.79	-7	16,596	-0.04%
2024/03/15	1	20.37	7.9	20.44	20.42	-6.8	16,421	-0.04%
2024/03/14	0	20.39	5.9	20.55	20.43	-5.9	16,176	-0.04%
2024/03/13	3.1	20.71	20.2	20.66	20.68	-17.1	16,061	-0.11%
2024/03/12	0	0.00	11.9	20.52	20.70	-11.9	15,891	-0.07%
2024/03/11	1	20.36	4	20.35	20.36	-3	15,764	-0.02%
2024/03/08	6.1	20.41	4	20.56	20.42	2.1	15,625	0.01%
2024/03/07	20.1	20.32	4.7	20.33	20.30	15.4	15,092	0.10%
2024/03/06	2	19.83	0	0.00	19.99	2	14,767	0.01%
2024/03/05	0.2	19.79	8	19.69	19.78	-7.8	14,537	-0.05%
2024/03/04	0	0.00	19	19.52	19.59	-19	14,383	-0.13%
2024/03/01	1	19.10	4	19.21	19.09	-3	14,042	-0.02%
2024/02/29	1.1	19.06	3.3	19.09	19.17	-2.2	13,947	-0.02%
2024/02/27	1	19.05	15	19.28	19.16	-14	13,803	-0.10%
2024/02/26	1	19.18	21	19.23	19.26	-20	13,672	-0.15%
2024/02/23	0	19.12	33.1	19.17	19.15	-33	13,501	-0.24%
2024/02/22	0	0.00	12.3	18.90	18.97	-12.3	13,346	-0.09%
2024/02/21	2.4	18.70	0.7	18.70	18.71	1.6	13,128	0.01%
2024/02/20	1	18.82	2	18.81	18.83	-1	13,257	-0.01%
2024/02/19	1	18.65	0.2	18.67	18.65	0.8	13,171	0.01%
2024/02/16	2	18.77	5	18.70	18.70	-3	13,254	-0.02%
2024/02/15	8.2	18.77	74.3	18.78	18.81	-66.1	13,225	-0.50%
2024/02/05	3	18.04	11.1	18.09	18.11	-8.1	12,711	-0.06%
2024/02/02	0	0.00	0.2	17.97	18.00	-0.2	12,531	0.00%
2024/02/01	2	17.86	3	17.86	17.86	-1	12,557	-0.01%
2024/01/31	0	17.97	0.3	17.97	17.92	-0.3	12,578	0.00%
2024/01/30	0	0.00	6.2	18.13	18.15	-6.2	12,548	-0.05%
2024/01/29	0	0.00	14	18.04	18.06	-14	12,426	-0.11%
2024/01/26	0	0.00	3	17.93	17.94	-3	12,251	-0.02%
2024/01/25	0	0.00	72	18.00	18.02	-72	12,232	-0.59%
2024/01/24	0	0.00	2.2	17.87	17.85	-2.2	11,931	-0.02%
2024/01/23	0	0.00	1	17.80	17.86	-1	11,933	-0.01%
2024/01/22	1	17.78	1	17.86	17.82	0	11,849	0.00%
2024/01/19	1	17.57	16	17.47	17.57	-15	11,772	-0.13%
2024/01/18	1.1	16.99	7	17.02	17.01	-5.9	11,561	-0.05%
2024/01/17	19	17.01	0	0.00	16.97	19	11,465	0.17%
2024/01/16	35	17.97	1	17.98	17.94	34	11,181	0.30%
2024/01/15	5	18.11	26	18.13	18.10	-21	10,772	-0.19%
2024/01/12	12	17.91	0	0.00	18.01	12	10,652	0.11%
2024/01/11	26.2	17.99	4	18.01	18.00	22.2	10,600	0.21%
2024/01/10	22	17.88	0	0.00	17.90	22	10,527	0.21%
2024/01/09	18	17.99	8	18.04	17.96	10	10,434	0.10%
2024/01/08	43.4	17.99	0.2	17.96	17.95	43.2	10,398	0.42%
2024/01/05	20	17.91	0.5	17.94	17.91	19.5	10,305	0.19%
2024/01/04	4.1	17.98	1	17.98	17.97	3.1	10,228	0.03%
2024/01/03	13.5	18.01	5	18.01	17.98	8.5	10,211	0.08%
2024/01/02	1	18.26	3	18.28	18.29	-2	9,927	-0.02%
2023/12/29	2.1	18.46	8.3	18.50	18.52	-6.2	9,874	-0.06%
2023/12/28	0	0.00	3.1	18.49	18.46	-3.1	9,752	-0.03%
2023/12/27	0	0.00	28	18.45	18.49	-28	9,703	-0.29%
2023/12/26	0	0.00	18.4	18.25	18.26	-18.4	9,420	-0.19%
2023/12/25	0	0.00	31.1	18.16	18.14	-31.1	9,260	-0.34%
2023/12/22	0	0.00	3.1	18.02	18.04	-3.1	8,975	-0.03%
2023/12/21	1	17.93	28.1	17.88	17.95	-27.1	8,802	-0.31%
2023/12/20	1	18.05	25.4	18.03	18.05	-24.4	8,759	-0.28%
2023/12/19	0	0.00	0.1	17.92	17.98	-0.1	8,430	0.00%
2023/12/18	0	0.00	2.4	18.00	18.03	-2.4	8,501	-0.03%
2023/12/15	0	0.00	19.2	18.10	18.03	-19.2	8,414	-0.23%
2023/12/14	0	0.00	25.9	18.00	18.01	-25.9	8,222	-0.31%
2023/12/13	1	17.76	8	17.76	17.78	-7	7,749	-0.09%
2023/12/12	16	17.70	3	17.72	17.65	13	7,757	0.17%
2023/12/11	1	17.60	1	17.62	17.62	0	7,795	0.00%
2023/12/08	1	17.62	15	17.69	17.58	-14	7,802	-0.18%
2023/12/07	0	0.00	8	17.52	17.49	-8	7,781	-0.10%
2023/12/06	0	0.00	20	17.60	17.55	-20	7,854	-0.25%
2023/12/05	5	17.45	2	17.49	17.50	3	7,818	0.04%
2023/12/04	2	17.64	0	0.00	17.63	2	7,763	0.03%
2023/12/01	0	0.00	3	17.68	17.69	-3	7,818	-0.04%
2023/11/30	0	0.00	7.3	17.64	17.69	-7.3	7,820	-0.09%
2023/11/29	0	0.00	1.6	17.65	17.66	-1.6	7,839	-0.02%
2023/11/28	0	0.00	1	17.61	17.61	-1	7,726	-0.01%
2023/11/27	0	0.00	1	17.66	17.46	-1	7,657	-0.01%
2023/11/24	0	0.00	10.5	17.67	17.64	-10.5	7,616	-0.14%
2023/11/22	1	17.71	2	17.71	17.67	-1	7,594	-0.01%
2023/11/21	0	0.00	11.2	17.79	17.79	-11.2	7,633	-0.15%
2023/11/20	0	0.00	16.1	17.56	17.58	-16.1	7,513	-0.21%
2023/11/17	0	0.00	5	17.53	17.53	-5	7,461	-0.07%
2023/11/15	0	0.00	5	17.55	17.46	-5	7,226	-0.07%
2023/11/14	0	0.00	8	17.35	17.33	-8	7,237	-0.11%
2023/11/13	0	0.00	3	17.38	17.28	-3	7,225	-0.04%
2023/11/10	2	17.08	0	0.00	17.07	2	7,180	0.03%
2023/11/09	1	17.14	2	17.11	17.18	-1	7,271	-0.01%
2023/11/08	0	0.00	3	17.13	17.13	-3	7,323	-0.04%
2023/11/07	0	0.00	1	16.98	16.99	-1	7,284	-0.01%
2023/11/06	0	0.00	1	17.05	16.98	-1	7,417	-0.01%
2023/11/02	0	0.00	0.5	16.62	16.71	-0.5	7,439	-0.01%
2023/11/01	1.1	16.34	2.5	16.30	16.28	-1.5	7,484	-0.02%
2023/10/31	2	16.33	0	0.00	16.22	2	7,611	0.03%
2023/10/30	0.1	16.49	0.8	16.41	16.40	-0.7	7,811	-0.01%
2023/10/27	0	0.00	3	16.38	16.35	-3	8,009	-0.04%
2023/10/26	0.4	16.41	0	0.00	16.36	0.4	8,241	0.00%
2023/10/25	2	16.72	0	0.00	16.71	2	8,415	0.02%
2023/10/24	0.2	16.52	1	16.59	16.67	-0.9	8,648	-0.01%
2023/10/20	1.1	16.74	12	16.75	16.86	-11	9,136	-0.12%
2023/10/18	0	0.00	1	16.90	16.82	-1	9,258	-0.01%
2023/10/17	0	0.00	1	17.19	17.10	-1	9,237	-0.01%
2023/10/13	0	0.00	11	17.26	17.27	-11	9,745	-0.11%
2023/10/12	0.1	17.22	2	17.27	17.28	-1.9	9,979	-0.02%
2023/10/11	0	0.00	1	17.25	17.21	-1	10,485	-0.01%
2023/10/06	1	17.11	5	17.11	17.09	-4	11,075	-0.04%
2023/10/05	0	0.00	1	16.97	17.03	-1	11,359	-0.01%
2023/10/04	0.3	16.76	0	0.00	16.83	0.3	11,467	0.00%
2023/10/03	0	0.00	1	17.05	16.95	-1	11,522	-0.01%
2023/10/02	1	17.07	13	17.05	17.05	-12	11,625	-0.10%
2023/09/28	1	16.69	0	0.00	16.71	1	11,666	0.01%
2023/09/27	0.5	16.60	0	0.00	16.61	0.5	11,727	0.00%
2023/09/25	0.5	16.79	0	0.00	16.81	0.5	12,400	0.00%
2023/09/22	1.2	16.57	0	0.00	16.65	1.2	12,465	0.01%
2023/09/21	0.3	16.65	0	0.00	16.61	0.3	12,518	0.00%
2023/09/20	4	16.91	0	0.00	16.85	4	12,469	0.03%
2023/09/19	0	17.02	0	0.00	16.98	0	12,578	0.00%
2023/09/18	1	17.06	0	0.00	17.06	1	12,658	0.01%
2023/09/15	0	0.00	4	17.20	17.28	-4	12,841	-0.03%
2023/09/14	0	0.00	10	17.06	17.14	-10	12,844	-0.08%
2023/09/13	3	16.85	0	0.00	16.86	3	13,021	0.02%
2023/09/12	0	16.90	8.7	16.76	16.89	-8.7	13,210	-0.07%
2023/09/11	0.4	16.73	34	16.73	16.70	-33.6	13,595	-0.25%
2023/09/08	0	16.95	1	16.90	16.90	-1	13,902	-0.01%
2023/09/06	0	17.20	8.8	17.20	17.18	-8.8	14,850	-0.06%
2023/09/05	0	17.13	0.1	17.12	17.16	-0.1	14,939	0.00%
2023/09/04	0	0.00	4	17.10	17.12	-4	15,050	-0.03%
2023/09/01	1	17.00	1	17.01	17.01	0	15,303	0.00%
2023/08/31	0	0.00	14.2	17.09	17.07	-14.2	15,420	-0.09%
2023/08/30	0	0.00	0.5	17.13	17.09	-0.5	15,533	0.00%
2023/08/28	14	16.97	0	0.00	16.92	14	15,857	0.09%
2023/08/25	4.5	16.96	0	0.00	16.88	4.5	15,972	0.03%
2023/08/24	1	17.35	11	17.38	17.33	-10	16,169	-0.06%
2023/08/23	3	17.00	0	0.00	17.02	3	16,323	0.02%
2023/08/22	5	16.93	4	16.95	16.87	1	16,954	0.01%
2023/08/18	11	16.86	5	16.88	16.79	6	17,212	0.03%
2023/08/17	0	0.00	1	17.04	17.02	-1	17,062	-0.01%
2023/08/16	16.2	16.81	3	16.87	16.92	13.2	16,979	0.08%
2023/08/15	0.3	17.36	4	17.34	17.25	-3.7	17,041	-0.02%
2023/08/14	12	17.12	10	17.11	17.12	2	17,114	0.01%
2023/08/11	3.1	17.26	1	17.30	17.23	2.1	17,097	0.01%
2023/08/10	2	17.27	1	17.19	17.20	1	17,044	0.01%
2023/08/09	0	0.00	5	17.53	17.55	-5	16,913	-0.03%
2023/08/07	20	17.77	4	17.66	17.76	16	16,812	0.10%
2023/08/04	5.1	17.34	24	17.40	17.44	-19	16,742	-0.11%
2023/08/02	3.1	17.49	53	17.50	17.47	-49.9	16,610	-0.30%
2023/08/01	8	17.90	11.1	17.90	17.92	-3.1	16,399	-0.02%
2023/07/31	1.3	17.91	2	18.11	17.84	-0.7	16,247	0.00%
2023/07/28	0	0.00	8	18.03	18.06	-8	15,908	-0.05%
2023/07/27	10	17.99	0	0.00	17.92	10	15,626	0.06%
2023/07/26	0	0.00	3	17.96	17.91	-3	15,393	-0.02%
2023/07/25	0	0.00	15.3	18.11	17.98	-15.3	15,259	-0.10%
2023/07/24	4	17.85	0	0.00	17.88	4	14,764	0.03%
2023/07/21	0.1	17.55	17.4	17.54	17.65	-17.4	14,599	-0.12%
2023/07/20	0	0.00	6	17.74	17.73	-6	14,612	-0.04%
2023/07/19	2	17.84	2	17.68	17.68	0	14,575	0.00%
2023/07/18	0	0.00	14	17.92	17.90	-14	14,455	-0.10%
2023/07/17	1	17.86	3.5	17.86	17.85	-2.5	14,178	-0.02%
2023/07/14	0	0.00	19.7	17.83	17.83	-19.7	13,975	-0.14%
2023/07/13	1	17.62	31.4	17.70	17.59	-30.4	13,456	-0.23%
2023/07/12	0	0.00	11.1	17.29	17.31	-11.1	12,792	-0.09%
2023/07/11	0	0.00	2.8	17.08	17.11	-2.8	12,509	-0.02%
2023/07/10	1	16.84	1	16.89	16.79	0	12,464	0.00%
2023/07/07	0	0.00	23	16.88	16.84	-23	12,416	-0.19%
2023/07/06	0	0.00	4.5	17.14	16.93	-4.5	12,291	-0.04%
2023/07/04	0	0.00	25.1	17.21	17.30	-25.1	12,128	-0.21%
2023/07/03	0	0.00	24.2	17.06	17.08	-24.2	11,735	-0.21%
2023/06/30	0	0.00	17	16.81	16.82	-17	11,574	-0.15%
2023/06/29	0	0.00	7	16.80	16.76	-7	11,565	-0.06%
2023/06/28	0.1	16.73	4	16.78	16.73	-3.9	11,475	-0.03%
2023/06/27	0	0.00	1	16.68	16.67	-1	11,457	-0.01%
2023/06/26	0	0.00	10	16.86	16.82	-10	11,363	-0.09%
2023/06/21	0	0.00	0.5	16.92	16.98	-0.5	11,469	0.00%
2023/06/20	10.1	17.03	5	17.04	16.96	5.1	11,398	0.04%
2023/06/19	0.1	17.01	12.5	17.10	17.11	-12.4	11,412	-0.11%
2023/06/16	0.1	17.04	4	17.06	17.05	-3.9	11,176	-0.03%
2023/06/15	0	0.00	13.4	17.10	17.11	-13.4	10,985	-0.12%
2023/06/14	0	0.00	51	16.95	16.97	-51	10,657	-0.48%
2023/06/13	3	16.87	23.2	16.84	16.92	-20.2	10,349	-0.20%
2023/06/12	0	0.00	4.4	16.54	16.51	-4.4	9,615	-0.05%
2023/06/09	0	0.00	2.3	16.33	16.37	-2.3	9,423	-0.02%
2023/06/07	0	0.00	7.7	16.31	16.38	-7.7	9,343	-0.08%
2023/06/06	0	16.13	4	16.20	16.15	-4	9,051	-0.04%
2023/06/05	1	16.13	10.6	16.18	16.13	-9.6	9,032	-0.11%
2023/06/02	0	0.00	10.2	16.18	16.18	-10.2	9,094	-0.11%
2023/06/01	0	0.00	14	16.01	16.01	-14	9,022	-0.16%
2023/05/31	1.1	16.04	2.8	16.11	16.13	-1.8	9,047	-0.02%
2023/05/30	0.1	16.11	40	16.17	16.18	-39.9	8,949	-0.45%
2023/05/29	4.1	16.14	21.6	16.18	16.12	-17.5	8,793	-0.20%
2023/05/26	0	0.00	33.3	15.87	15.91	-33.3	8,459	-0.39%
2023/05/25	0	0.00	19.5	15.45	15.50	-19.5	7,882	-0.25%
2023/05/24	2	15.21	1	15.21	15.25	1	7,636	0.01%
2023/05/23	0	0.00	6.4	15.28	15.27	-6.4	7,618	-0.08%
2023/05/22	0.1	15.27	11	15.27	15.24	-10.9	7,626	-0.14%
2023/05/19	0	0.00	12.4	15.27	15.28	-12.4	7,650	-0.16%
2023/05/18	0.1	15.18	7.3	15.23	15.20	-7.3	7,519	-0.10%
2023/05/17	1	14.97	2.3	15.04	15.05	-1.3	7,458	-0.02%
2023/05/16	1	14.88	2.8	14.90	14.89	-1.8	7,397	-0.02%
2023/05/15	0	0.00	1	14.75	14.74	-1	7,419	-0.01%
2023/05/12	1.4	14.74	1	14.72	14.80	0.4	7,488	0.00%
2023/05/09	0	14.99	0	0.00	15.01	0	7,685	0.00%
2023/05/08	0	0.00	4.2	14.98	15.00	-4.2	7,741	-0.05%
2023/05/03	0	0.00	1	14.82	14.83	-1	8,024	-0.01%
2023/05/02	0.1	14.80	0.2	14.86	14.85	-0.1	8,105	0.00%
2023/04/28	3	14.77	11	14.76	14.79	-8	8,332	-0.10%
2023/04/27	1.1	14.61	0	0.00	14.60	1.1	8,397	0.01%
2023/04/26	3	14.47	1	14.48	14.52	2	8,493	0.02%
2023/04/25	4.6	14.64	2	14.73	14.57	2.6	8,517	0.03%
2023/04/24	0.2	14.83	0.7	14.87	14.86	-0.6	8,363	-0.01%
2023/04/21	2.4	14.90	2	15.02	14.88	0.4	8,340	0.00%
2023/04/20	0.1	14.99	0	0.00	14.98	0.1	8,322	0.00%
2023/04/19	1	15.03	1	15.05	15.01	0	8,376	0.00%
2023/04/18	3.9	15.10	0	0.00	15.09	3.9	8,312	0.05%
2023/04/17	1.2	15.14	1	15.11	15.15	0.2	8,285	0.00%
2023/04/14	1	15.12	0.2	15.19	15.22	0.8	8,273	0.01%
2023/04/13	4.1	15.13	0	0.00	15.10	4.1	8,251	0.05%
2023/04/12	2.1	15.23	1	15.25	15.23	1.1	8,137	0.01%
2023/04/11	6.6	15.27	5	15.29	15.25	1.6	8,104	0.02%
2023/04/10	1	15.24	2.4	15.36	15.24	-1.4	8,171	-0.02%
2023/04/07	3	15.26	0	0.00	15.24	3	8,165	0.04%
2023/04/06	0.3	15.28	0	0.00	15.24	0.3	8,107	0.00%
2023/03/31	0.1	15.43	18	15.41	15.38	-17.9	8,098	-0.22%
2023/03/30	0.1	15.26	0	0.00	15.32	0.1	8,008	0.00%
2023/03/28	1.1	15.15	1	15.17	15.16	0.1	8,007	0.00%
2023/03/27	2.1	15.36	0	0.00	15.33	2.1	7,964	0.03%
2023/03/24	0.1	15.36	10.8	15.43	15.47	-10.7	8,071	-0.13%
2023/03/23	0	0.00	12.6	15.23	15.34	-12.6	7,919	-0.16%
2023/03/22	0.1	15.19	8	15.22	15.24	-8	7,785	-0.10%
2023/03/21	0	0.00	6.3	15.01	15.01	-6.3	7,628	-0.08%
2023/03/20	0	0.00	3.3	14.95	14.91	-3.3	7,611	-0.04%
2023/03/16	0	0.00	15	14.75	14.74	-15	7,577	-0.20%
2023/03/14	4.1	14.78	0	0.00	14.75	4.1	7,566	0.05%
2023/03/13	0.6	14.82	5	14.81	14.93	-4.4	7,571	-0.06%
2023/03/10	9.4	14.90	0.3	15.10	14.87	9.1	7,480	0.12%
2023/03/09	0	15.19	10	15.18	15.13	-10	7,573	-0.13%
2023/03/08	1.1	15.18	16	15.12	15.15	-14.9	7,596	-0.20%
2023/03/07	5.1	15.21	19.3	15.21	15.25	-14.2	7,514	-0.19%
2023/03/06	0.2	15.11	25	15.09	15.12	-24.8	7,416	-0.33%
2023/03/03	0.2	15.00	0	0.00	14.92	0.2	7,237	0.00%
2023/03/02	4.1	14.89	0.5	14.90	14.90	3.6	7,254	0.05%
2023/03/01	1	14.70	3	14.91	14.93	-2	7,229	-0.03%
2023/02/24	3	14.92	10	14.80	14.70	-7	7,110	-0.10%
2023/02/23	0.1	14.79	0	0.00	14.84	0.1	7,099	0.00%
2023/02/22	0.1	14.62	9	14.60	14.61	-8.9	7,134	-0.12%
2023/02/21	0	0.00	5.3	14.79	14.81	-5.3	7,183	-0.07%
2023/02/17	1.5	14.74	2	14.76	14.74	-0.5	7,692	-0.01%
2023/02/16	0	0.00	31.4	14.84	14.86	-31.4	7,773	-0.40%
2023/02/15	5	14.74	6	14.80	14.71	-1	8,110	-0.01%
2023/02/14	0	0.00	1.4	14.97	14.97	-1.4	8,036	-0.02%
2023/02/09	0	0.00	2	14.96	14.96	-2	8,128	-0.02%
2023/02/08	0	0.00	6.2	14.90	14.94	-6.2	8,122	-0.08%
2023/02/07	16.1	14.65	1	14.67	14.66	15.1	8,011	0.19%
2023/02/06	2.9	14.76	5	14.73	14.70	-2.2	8,017	-0.03%
2023/02/03	0	0.00	15.6	14.84	14.88	-15.6	8,007	-0.20%
2023/02/02	4	14.86	20.9	14.87	14.88	-16.9	7,940	-0.21%
2023/02/01	0	0.00	16	14.62	14.64	-16	7,786	-0.21%
2023/01/30	0.1	14.60	36	14.62	14.67	-35.9	7,726	-0.46%
2023/01/17	6	14.41	6	14.45	14.41	0	7,756	0.00%
2023/01/16	0	0.00	7	14.47	14.40	-7	7,755	-0.09%
2023/01/13	1	14.37	1	14.56	14.34	0	7,786	0.00%
2023/01/11	0	0.00	10	14.33	14.34	-10	7,960	-0.13%
2023/01/10	0.1	14.30	3.2	14.31	14.33	-3.1	8,051	-0.04%
2023/01/09	0	0.00	15.2	14.13	14.23	-15.2	8,198	-0.19%
2023/01/06	3.3	13.77	0	0.00	13.83	3.3	8,176	0.04%
2023/01/05	1.1	13.67	0	0.00	13.66	1.1	8,299	0.01%
2023/01/04	3.1	13.64	0	0.00	13.65	3.1	8,366	0.04%
2022/12/28	2.9	13.54	0	0.00	13.50	2.9	9,133	0.03%
2022/12/27	0	13.75	4	13.81	13.74	-4	9,196	-0.04%
2022/12/26	2.5	13.67	1	13.80	13.68	1.5	9,320	0.02%
2022/12/23	1	13.66	0	0.00	13.67	1	9,553	0.01%
2022/12/22	2	13.86	0	0.00	13.85	2	9,785	0.02%
2022/12/21	8	13.73	0.6	13.72	13.69	7.4	10,201	0.07%
2022/12/20	5.9	13.79	3	13.72	13.68	2.9	10,374	0.03%
2022/12/19	2	13.98	0	0.00	13.96	2	10,768	0.02%
2022/12/16	10.4	13.97	0	0.00	14.03	10.4	11,049	0.09%
2022/12/15	0	0.00	3.3	14.23	14.26	-3.3	11,061	-0.03%
2022/12/14	1	14.29	10	14.29	14.33	-9	11,089	-0.08%
2022/12/13	1	14.22	1	14.18	14.14	0	11,110	0.00%
2022/12/12	1	14.14	2	14.12	14.18	-1	11,188	-0.01%
2022/12/09	5	14.32	0	0.00	14.29	5	11,365	0.04%
2022/12/08	3.3	14.09	0	0.00	14.10	3.3	11,352	0.03%
2022/12/07	6.7	14.28	0	0.00	14.25	6.7	11,458	0.06%
2022/12/06	12.4	14.52	0	0.00	14.42	12.4	11,445	0.11%
2022/12/05	2	14.73	2	14.78	14.69	0	11,618	0.00%
2022/12/02	2	14.63	2	14.65	14.67	0	11,739	0.00%
2022/12/01	1.1	14.71	10.1	14.74	14.69	-9	11,906	-0.08%
2022/11/30	0	0.00	0.6	14.40	14.45	-0.6	11,773	-0.01%
2022/11/29	4.2	14.17	0	0.00	14.29	4.2	11,888	0.04%
2022/11/28	4.1	14.26	2	14.31	14.24	2.1	12,067	0.02%
2022/11/25	0	0.00	2.6	14.50	14.49	-2.6	12,322	-0.02%
2022/11/24	0	0.00	5.3	14.48	14.53	-5.3	12,330	-0.04%
2022/11/23	1	14.40	0	0.00	14.34	1	12,294	0.01%
2022/11/21	0	14.31	10.1	14.38	14.26	-10.1	12,575	-0.08%
2022/11/18	2	14.40	5	14.59	14.34	-3	12,568	-0.02%
2022/11/17	2.2	14.25	13.2	14.33	14.40	-11	12,549	-0.09%
2022/11/16	1	14.33	35	14.25	14.36	-34	12,512	-0.27%
2022/11/15	2	14.32	55.3	14.30	14.33	-53.3	12,365	-0.43%
2022/11/14	1	13.88	28	13.88	13.86	-27	12,084	-0.22%
2022/11/11	0.5	13.74	9.3	13.75	13.74	-8.8	12,025	-0.07%
2022/11/10	0	0.00	4	13.13	13.15	-4	11,709	-0.03%
2022/11/09	1	13.07	6	13.12	13.23	-5	11,775	-0.04%
2022/11/08	3	12.90	24.1	12.88	12.84	-21.1	11,803	-0.18%
2022/11/07	2	12.75	4.2	12.75	12.76	-2.2	11,873	-0.02%
2022/11/04	12	12.45	0	0.00	12.58	12	11,880	0.10%
2022/11/03	0.1	12.54	0	0.00	12.56	0.1	11,927	0.00%
2022/11/02	2	12.63	0	0.00	12.66	2	11,923	0.02%
2022/11/01	2	12.58	11	12.59	12.57	-9	11,987	-0.07%
2022/10/31	0	0.00	4	12.54	12.52	-4	12,101	-0.03%
2022/10/28	2	12.28	1	12.35	12.30	1	12,211	0.01%
2022/10/27	0.5	12.45	3	12.40	12.46	-2.5	12,256	-0.02%
2022/10/26	0.3	12.30	0	0.00	12.29	0.3	12,369	0.00%
2022/10/25	9.4	12.30	5	12.39	12.25	4.4	12,355	0.04%
2022/10/24	1	12.67	0	0.00	12.52	1	12,126	0.01%
2022/10/21	5	12.47	0.1	12.58	12.45	5	12,116	0.04%
2022/10/20	15.4	12.45	0	0.00	12.52	15.4	12,047	0.13%
2022/10/19	3.6	12.68	0	0.00	12.60	3.6	11,973	0.03%
2022/10/18	0.1	12.67	0.1	12.74	12.74	0	11,909	0.00%
2022/10/17	2.1	12.60	5	12.69	12.65	-2.9	11,937	-0.02%
2022/10/14	1	12.82	11	12.84	12.82	-10	11,853	-0.08%
2022/10/13	2.4	12.60	12	12.48	12.42	-9.7	11,930	-0.08%
2022/10/12	8.2	12.49	1	12.43	12.53	7.2	11,846	0.06%
2022/10/11	23.6	12.61	0	0.00	12.56	23.6	11,820	0.20%
2022/10/07	1.5	13.23	0	0.00	13.18	1.5	11,523	0.01%
2022/10/06	1	13.37	0	0.00	13.39	1	11,478	0.01%
2022/10/05	0.1	13.35	9	13.29	13.32	-8.9	11,712	-0.08%
2022/10/04	3	12.95	9	12.95	12.98	-6	11,704	-0.05%
2022/10/03	4.1	12.67	1	12.62	12.60	3.1	11,642	0.03%
2022/09/30	2.5	12.65	8.3	12.65	12.74	-5.8	11,687	-0.05%
2022/09/29	8.1	12.93	1	12.87	12.82	7.1	11,704	0.06%
2022/09/28	14.4	12.92	33	12.92	12.85	-18.6	11,624	-0.16%
2022/09/27	3.2	13.19	0	0.00	13.20	3.2	11,473	0.03%
2022/09/26	16.9	13.20	0	0.00	13.17	16.9	11,739	0.14%
2022/09/23	13.1	13.53	0	0.00	13.52	13.1	11,915	0.11%
2022/09/22	12.6	13.65	0	0.00	13.65	12.6	11,970	0.11%
2022/09/21	2.2	13.85	5	13.83	13.82	-2.8	11,918	-0.02%
2022/09/20	5.2	13.90	5	13.91	13.96	0.2	11,897	0.00%
2022/09/19	2.8	13.86	6	13.84	13.84	-3.2	12,012	-0.03%
2022/09/16	6.2	13.91	1	13.90	13.89	5.2	12,038	0.04%
2022/09/15	2.5	14.09	0	0.00	14.07	2.5	12,342	0.02%
2022/09/14	2.3	14.05	0	0.00	14.04	2.3	12,704	0.02%
2022/09/13	2	14.28	11	14.32	14.28	-9	12,659	-0.07%
2022/09/12	3.1	14.20	4	14.23	14.19	-0.9	12,903	-0.01%
2022/09/08	2	13.95	0	0.00	13.95	2	13,206	0.02%
2022/09/07	10.6	13.82	0	0.00	13.81	10.6	13,163	0.08%
2022/09/06	2.1	14.06	0	0.00	14.03	2.1	13,093	0.02%
2022/09/05	1.1	14.00	1	14.00	14.03	0.1	13,137	0.00%
2022/09/02	26.3	14.14	0	0.00	14.03	26.3	13,245	0.20%
2022/09/01	6.4	14.16	0	0.00	14.16	6.4	13,100	0.05%
2022/08/31	0.1	14.37	0	0.00	14.49	0.1	12,834	0.00%
2022/08/30	1	14.31	0.5	14.43	14.38	0.5	12,871	0.00%
2022/08/29	11.5	14.31	1	14.27	14.28	10.5	12,919	0.08%
2022/08/26	6.2	14.72	1	14.71	14.67	5.2	12,749	0.04%
2022/08/25	8	14.62	2	14.58	14.61	6	12,759	0.05%
2022/08/24	8.2	14.53	2	14.50	14.50	6.2	12,919	0.05%
2022/08/23	0.5	14.58	0	0.00	14.54	0.5	13,028	0.00%
2022/08/22	8.2	14.72	4	14.74	14.72	4.2	13,138	0.03%
2022/08/19	0	14.95	0	0.00	14.92	0	13,147	0.00%
2022/08/18	3.1	14.86	2	14.85	14.90	1.1	13,211	0.01%
2022/08/17	0	14.96	0	0.00	14.98	0	13,218	0.00%
2022/08/16	4	14.99	0	0.00	14.98	4	13,274	0.03%
2022/08/15	2	15.21	4	15.20	15.22	-2	13,249	-0.01%
2022/08/12	1	15.06	1	15.02	15.06	0	13,173	0.00%
2022/08/11	2	14.95	0	0.00	14.96	2	13,265	0.02%
2022/08/10	4.4	14.74	0.2	14.74	14.72	4.2	13,347	0.03%
2022/08/09	5	14.88	2.5	14.85	14.86	2.5	13,365	0.02%
2022/08/08	2.1	14.85	2	14.84	14.85	0.1	13,472	0.00%
2022/08/05	11.1	14.84	1	14.80	14.90	10.1	13,577	0.07%
2022/08/04	1	14.55	0	0.00	14.55	1	13,782	0.01%
2022/08/03	0	0.00	3	14.50	14.51	-3	13,767	-0.02%
2022/08/02	11.4	14.40	2	14.36	14.43	9.4	14,030	0.07%
2022/08/01	1.2	14.70	2	14.65	14.66	-0.8	14,102	-0.01%
2022/07/29	2	14.68	0	0.00	14.68	2	14,264	0.01%
2022/07/28	7.1	14.60	1	14.64	14.59	6.1	14,348	0.04%
2022/07/27	0.4	14.42	0	0.00	14.56	0.4	14,332	0.00%
2022/07/26	2	14.44	6	14.45	14.46	-4	14,410	-0.03%
2022/07/25	2.1	14.64	1	14.68	14.63	1.1	14,536	0.01%
2022/07/22	1.2	14.71	2	14.77	14.68	-0.8	14,811	-0.01%
2022/07/21	0.4	14.59	1.5	14.55	14.70	-1.1	15,551	-0.01%
2022/07/20	4	14.49	0	0.00	14.39	4	15,668	0.03%
2022/07/19	2	14.29	6.3	14.30	14.27	-4.2	16,185	-0.03%
2022/07/18	2.4	14.34	7.5	14.36	14.31	-5.1	16,688	-0.03%
2022/07/15	3.5	14.17	16.7	14.20	14.21	-13.2	16,789	-0.08%
2022/07/14	6	13.98	0	0.00	13.96	6	16,882	0.04%
2022/07/13	3.1	13.84	5	13.86	13.85	-1.9	17,012	-0.01%
2022/07/12	1.3	13.49	0	0.00	13.48	1.3	17,008	0.01%
2022/07/11	0	13.84	0	0.00	13.80	0	17,665	0.00%
2022/07/08	6	13.87	0	0.00	13.90	6	17,839	0.03%
2022/07/07	5	13.74	7	13.72	13.74	-2	18,003	-0.01%
2022/07/06	6.3	13.33	1.3	13.38	13.24	5	18,312	0.03%
2022/07/05	5.3	13.46	0	0.00	13.56	5.3	19,491	0.03%
2022/07/04	13.3	13.58	1	13.49	13.45	12.3	20,239	0.06%
2022/07/01	13.4	13.78	11	13.75	13.58	2.4	20,803	0.01%
2022/06/30	6.4	14.20	1	14.19	14.09	5.4	20,734	0.03%
2022/06/29	4.5	14.47	0	0.00	14.45	4.5	20,720	0.02%
2022/06/28	1.6	14.58	1	14.67	14.57	0.6	20,721	0.00%
2022/06/27	18	14.77	4	14.79	14.73	14	20,805	0.07%
2022/06/24	5.6	14.53	0	0.00	14.45	5.6	20,899	0.03%
2022/06/23	11.8	14.42	1	14.47	14.40	10.8	21,038	0.05%
2022/06/22	17.8	14.75	2.2	14.70	14.69	15.6	20,678	0.08%
2022/06/21	2.8	15.00	1	14.91	15.09	1.8	20,474	0.01%
2022/06/20	5.7	14.77	3	14.76	14.76	2.7	20,491	0.01%
2022/06/17	29.2	14.88	1.8	14.87	14.90	27.4	20,332	0.13%
2022/06/16	2.1	15.23	9.3	15.41	15.13	-7.2	19,957	-0.04%
2022/06/15	4.5	15.30	5	15.33	15.25	-0.5	20,037	0.00%
2022/06/14	5.5	15.30	12	15.25	15.36	-6.5	20,322	-0.03%
2022/06/13	5.4	15.40	5.2	15.40	15.40	0.2	20,776	0.00%
2022/06/10	5.4	15.78	2.9	15.81	15.86	2.5	21,667	0.01%
2022/06/09	2.2	15.93	3	15.95	15.94	-0.8	22,024	0.00%
2022/06/08	1.2	15.95	0	0.00	15.92	1.2	22,281	0.01%
2022/06/07	4.3	15.74	4	15.75	15.74	0.3	22,477	0.00%
2022/06/02	1.1	15.87	0	0.00	15.80	1.1	24,122	0.00%
2022/06/01	4.2	15.98	1	15.98	15.96	3.2	25,330	0.01%
2022/05/31	8.4	15.83	7.2	15.89	15.95	1.2	25,536	0.00%
2022/05/30	1.5	15.66	1	15.69	15.77	0.5	25,459	0.00%
2022/05/27	3	15.42	2	15.44	15.42	1	25,444	0.00%
2022/05/26	6.5	15.20	0	0.00	15.13	6.5	25,554	0.03%
2022/05/25	3.9	15.31	0	0.00	15.32	3.9	25,883	0.01%
2022/05/24	4	15.23	0	0.00	15.15	4	26,567	0.02%
2022/05/23	0.2	15.46	1	15.47	15.41	-0.8	26,587	0.00%
2022/05/20	7	15.46	0	0.00	15.45	7	27,101	0.03%
2022/05/19	0.2	15.27	3.2	15.24	15.32	-3	27,147	-0.01%
2022/05/18	5.1	15.49	6.1	15.51	15.51	-1	27,084	0.00%
2022/05/17	1	15.37	1	15.26	15.37	0	27,107	0.00%
2022/05/16	1	15.30	5	15.23	15.18	-4	27,197	-0.01%
2022/05/13	8.3	15.04	11.2	15.11	15.11	-2.9	27,422	-0.01%
2022/05/12	14.5	14.96	5.1	14.98	14.92	9.4	27,802	0.03%
2022/05/11	3.2	15.05	3.5	15.13	15.12	-0.3	27,620	0.00%
2022/05/10	20.9	14.93	2	14.85	15.08	18.9	27,643	0.07%
2022/05/09	3.7	15.07	0	0.00	15.07	3.7	27,519	0.01%
2022/05/06	5.4	15.24	5	15.19	15.28	0.4	27,527	0.00%
2022/05/05	18.3	15.57	7	15.55	15.57	11.3	27,728	0.04%
2022/05/04	10.1	15.34	0	0.00	15.36	10.1	28,009	0.04%
2022/05/03	4.2	15.29	0	0.00	15.33	4.2	28,510	0.01%
2022/04/29	14.8	15.47	10	15.40	15.40	4.8	28,744	0.02%
2022/04/28	8.2	15.24	1	15.26	15.23	7.1	29,240	0.02%
2022/04/27	23	15.03	5.1	15.00	15.09	17.9	29,309	0.06%
2022/04/26	14.2	15.34	0	0.00	15.31	14.2	28,911	0.05%
2022/04/25	26.4	15.38	9	15.34	15.33	17.4	29,443	0.06%
2022/04/22	21.6	15.68	4	15.68	15.71	17.6	29,162	0.06%
2022/04/21	2	15.93	11	15.94	15.90	-9	29,114	-0.03%
2022/04/20	11	15.80	1	15.79	15.82	10	29,187	0.03%
2022/04/19	21.8	15.78	0	0.00	15.70	21.8	29,134	0.07%
2022/04/18	3.3	15.68	0	0.00	15.65	3.3	29,234	0.01%
2022/04/15	21.3	15.72	11	15.79	15.68	10.3	29,229	0.04%
2022/04/14	10	16.00	0	0.00	16.03	10	28,961	0.03%
2022/04/13	18	16.00	2	15.99	16.04	16	29,199	0.05%
2022/04/12	16.2	15.68	0	0.00	15.70	16.2	29,207	0.06%
2022/04/11	63.9	15.78	11	15.78	15.69	52.9	28,947	0.18%
2022/04/08	58.3	16.04	0.4	16.08	16.04	57.9	27,781	0.21%
2022/04/07	46.3	16.19	2	16.14	16.11	44.3	26,888	0.16%
2022/04/06	17.9	16.36	0	0.00	16.41	17.9	26,149	0.07%
2022/04/01	26.8	16.61	0	0.00	16.64	26.8	25,797	0.10%
2022/03/31	7.4	16.85	0	0.00	16.81	7.4	25,776	0.03%
2022/03/30	1.7	16.82	2	16.82	16.88	-0.4	25,933	0.00%
2022/03/29	18.1	16.74	0	0.00	16.73	18.1	26,083	0.07%
2022/03/28	1.5	16.68	8	16.73	16.78	-6.5	25,972	-0.03%
2022/03/25	4	16.95	3	16.98	16.98	1	25,883	0.00%
2022/03/24	5	16.94	0.5	16.98	16.95	4.5	25,834	0.02%
2022/03/23	0.2	16.98	1	16.96	16.95	-0.8	25,715	0.00%
2022/03/22	3	16.81	0	0.00	16.80	3	25,757	0.01%
2022/03/21	0.1	16.90	5	16.88	16.83	-4.9	25,675	-0.02%
2022/03/18	2.1	16.69	11	16.66	16.73	-8.9	25,632	-0.03%
2022/03/17	17.2	16.66	22.2	16.68	16.78	-5	25,491	-0.02%
2022/03/16	43.1	16.11	0	0.00	16.15	43.1	25,130	0.17%
2022/03/15	36.2	16.17	1.2	16.12	16.11	34.9	24,577	0.14%
2022/03/14	23	16.63	2	16.50	16.50	21	23,695	0.09%
2022/03/11	8.4	16.72	0	0.00	16.68	8.4	23,398	0.04%
2022/03/10	14.3	16.90	1	16.90	16.90	13.3	23,247	0.06%
2022/03/09	9.9	16.41	0	0.00	16.42	9.9	23,071	0.04%
2022/03/08	50.4	16.35	1	16.30	16.22	49.4	22,900	0.22%
2022/03/07	64.2	16.78	6	16.83	16.75	58.2	21,843	0.27%
2022/03/04	13	17.23	0	0.00	17.22	13	20,768	0.06%
2022/03/03	0.3	17.50	1	17.48	17.45	-0.7	20,607	0.00%
2022/03/02	2.3	17.37	0	17.45	17.42	2.3	20,814	0.01%
2022/03/01	2.7	17.53	0.1	17.57	17.53	2.6	20,657	0.01%
2022/02/25	16.7	17.26	0.6	17.28	17.23	16.2	20,648	0.08%
2022/02/24	16	17.37	7	17.29	17.24	9	20,455	0.04%
2022/02/23	7.1	17.62	1	17.65	17.71	6.1	19,855	0.03%
2022/02/22	17.2	17.59	1	17.54	17.62	16.2	20,062	0.08%
2022/02/21	5.2	17.78	1	17.77	17.85	4.2	19,793	0.02%
2022/02/18	6.3	17.85	5	17.86	17.87	1.3	19,934	0.01%
2022/02/17	7.4	17.96	1	17.99	17.90	6.4	20,115	0.03%
2022/02/16	4	17.89	2	17.89	17.91	2	20,429	0.01%
2022/02/15	5.1	17.67	3	17.66	17.63	2.1	20,841	0.01%
2022/02/14	28.5	17.66	20	17.76	17.65	8.5	20,557	0.04%
2022/02/11	1.1	18.07	0.3	18.07	18.06	0.8	20,227	0.00%
2022/02/10	4.4	18.03	2	18.05	18.12	2.4	20,784	0.01%
2022/02/09	2.1	17.85	3	17.85	17.95	-0.9	20,838	0.00%
2022/02/08	21.2	17.77	1	17.80	17.79	20.2	21,179	0.10%
2022/02/07	45.4	17.67	0.2	17.70	17.67	45.2	21,046	0.21%
2022/01/26	19.1	17.73	0	0.00	17.69	19.1	20,705	0.09%
2022/01/25	19.7	17.81	0	0.00	17.81	19.7	20,540	0.10%
2022/01/24	16.2	17.83	8.1	17.81	18.05	8.1	20,119	0.04%
2022/01/21	35.5	17.89	20.4	17.90	17.84	15.1	19,919	0.08%
2022/01/20	29.9	18.15	2.2	18.10	18.17	27.7	19,337	0.14%
2022/01/19	26	18.24	1	18.24	18.20	25	19,241	0.13%
2022/01/18	44.6	18.52	0	0.00	18.42	44.6	19,116	0.23%
2022/01/17	8.1	18.99	17	19.03	19.06	-8.9	18,411	-0.05%
2022/01/14	12.5	18.75	10	18.71	18.78	2.5	18,099	0.01%
2022/01/13	24.4	18.86	0.2	18.90	18.88	24.2	17,753	0.14%
2022/01/12	10.1	18.77	4	18.83	18.80	6.1	17,639	0.03%
2022/01/11	18.5	18.72	20	18.77	18.75	-1.6	17,639	-0.01%
2022/01/10	6.1	18.70	8	18.75	18.83	-1.9	17,562	-0.01%
2022/01/07	30	18.82	10.1	18.86	18.83	19.9	17,563	0.11%
2022/01/06	19.7	19.02	0	0.00	19.01	19.7	17,197	0.11%
2022/01/05	10.4	19.30	21	19.32	19.32	-10.6	17,072	-0.06%
2022/01/04	4.1	19.20	50.5	19.25	19.26	-46.3	17,069	-0.27%
2022/01/03	26.3	18.98	0.1	19.02	18.97	26.2	16,901	0.16%
2021/12/30	1.3	19.00	0	0.00	18.99	1.3	16,969	0.01%
2021/12/29	0.3	19.00	10.3	19.01	19.02	-10	17,228	-0.06%
2021/12/28	0.3	18.89	30.3	18.93	18.96	-30	17,563	-0.17%
2021/12/27	10	18.81	7.9	18.79	18.80	2.1	17,709	0.01%
2021/12/24	2.3	18.62	12.3	18.61	18.60	-10	18,427	-0.05%
2021/12/23	0	0.00	3	18.55	18.54	-3	18,563	-0.02%
2021/12/22	0.3	18.39	3	18.40	18.43	-2.7	19,112	-0.01%
2021/12/21	0	0.00	5.4	18.31	18.36	-5.4	19,086	-0.03%
2021/12/20	3	18.14	0	0.00	18.15	3	19,044	0.02%
2021/12/17	3.1	18.30	5	18.31	18.31	-2	18,973	-0.01%
2021/12/16	0	0.00	2	18.34	18.37	-2	18,968	-0.01%
2021/12/15	2	18.10	0	0.00	18.12	2	19,418	0.01%
2021/12/14	6.3	18.09	2.3	18.09	18.10	4	19,484	0.02%
2021/12/13	6.3	18.32	1	18.37	18.29	5.3	19,581	0.03%
2021/12/10	3.3	18.27	1	18.30	18.33	2.3	19,635	0.01%
2021/12/09	4.3	18.31	0	0.00	18.34	4.3	19,655	0.02%
2021/12/08	0.3	18.41	13	18.46	18.39	-12.7	19,708	-0.06%
2021/12/07	0.3	18.23	0	0.00	18.28	0.3	19,621	0.00%
2021/12/06	1.1	18.30	2	18.23	18.31	-0.9	19,626	0.00%
2021/12/03	5.1	18.29	10.7	18.33	18.34	-5.6	19,826	-0.03%
2021/12/02	16	18.43	17.3	18.33	18.35	-1.3	19,893	-0.01%
2021/12/01	0.3	18.12	4.6	18.14	18.23	-4.3	20,062	-0.02%
2021/11/30	0	0.00	1	18.10	17.95	-1	20,299	0.00%
2021/11/29	2.6	17.80	11	17.75	17.83	-8.4	20,539	-0.04%
2021/11/26	9.2	17.83	0.7	17.84	17.79	8.5	20,726	0.04%
2021/11/25	0.1	18.08	5	18.08	18.09	-4.9	20,586	-0.02%
2021/11/24	1.6	18.05	4	18.19	18.06	-2.4	20,669	-0.01%
2021/11/23	4.1	18.18	6	18.17	18.16	-2	20,564	-0.01%
2021/11/22	1	18.42	3	18.41	18.40	-2	20,589	-0.01%
2021/11/19	0	0.00	3	18.47	18.45	-3	20,531	-0.01%
2021/11/18	1	18.30	29.2	18.35	18.37	-28.2	20,303	-0.14%
2021/11/17	0.1	18.28	14.1	18.30	18.26	-14	20,162	-0.07%
2021/11/16	0	0.00	25	18.22	18.20	-25	20,258	-0.12%
2021/11/15	7	18.14	57	18.18	18.16	-50	20,710	-0.24%
2021/11/12	5	17.91	46	18.04	18.00	-41	20,758	-0.20%
2021/11/11	2	17.83	0	0.00	17.83	2	20,945	0.01%
2021/11/10	1	17.90	3	17.96	17.98	-2	21,660	-0.01%
2021/11/09	5	17.95	28	17.97	17.95	-23	22,138	-0.10%
2021/11/08	0	0.00	8.2	17.74	17.76	-8.2	21,613	-0.04%
2021/11/05	0	0.00	6.3	17.57	17.65	-6.3	21,842	-0.03%
2021/11/04	1.4	17.44	10	17.45	17.39	-8.6	21,743	-0.04%
2021/11/03	0	0.00	7.9	17.42	17.39	-7.9	21,786	-0.04%
2021/11/02	2	17.35	2	17.50	17.38	0	21,882	0.00%
2021/11/01	1	17.35	3	17.33	17.35	-2	22,013	-0.01%
2021/10/29	3	17.24	17	17.23	17.25	-14	22,273	-0.06%
2021/10/28	6.1	17.35	1	17.34	17.36	5.1	22,322	0.02%
2021/10/27	1.2	17.29	6	17.35	17.40	-4.8	22,401	-0.02%
2021/10/26	0	0.00	2.3	17.30	17.29	-2.3	22,185	-0.01%
2021/10/25	15	17.06	9	17.12	17.11	6	21,938	0.03%
2021/10/22	0	0.00	1	17.11	17.09	-1	22,165	0.00%
2021/10/21	2	17.03	5.2	17.03	17.02	-3.2	22,176	-0.01%
2021/10/20	13.2	17.11	1	17.15	17.10	12.2	22,079	0.06%
2021/10/19	1	17.11	1.1	17.11	17.10	-0.1	22,052	0.00%
2021/10/18	2.1	17.06	1	17.00	16.87	1.1	22,080	0.00%
2021/10/15	2.2	16.81	1.1	16.96	17.00	1.1	22,038	0.00%
2021/10/14	8.5	16.59	2	16.64	16.56	6.5	21,948	0.03%
2021/10/13	24.5	16.56	11	16.63	16.53	13.5	21,982	0.06%
2021/10/12	22.5	16.74	1	16.70	16.72	21.5	21,838	0.10%
2021/10/08	3	17.00	1.1	16.95	16.97	1.9	21,957	0.01%
2021/10/07	14.3	16.89	6	16.82	17.04	8.3	22,440	0.04%
2021/10/06	17.3	16.65	0	0.00	16.64	17.3	22,760	0.08%
2021/10/05	19.4	16.53	0	0.00	16.64	19.4	22,988	0.08%
2021/10/04	11.6	16.72	0.2	16.81	16.67	11.4	22,554	0.05%
2021/10/01	33.5	16.85	0	0.00	16.81	33.5	22,393	0.15%
2021/09/30	19.2	17.02	0	0.00	17.13	19.2	21,602	0.09%
2021/09/29	44.7	17.13	0	0.00	17.15	44.7	21,437	0.21%
2021/09/28	2	17.45	5	17.51	17.49	-3	21,207	-0.01%
2021/09/27	1.1	17.56	8	17.60	17.60	-6.9	21,287	-0.03%
2021/09/24	3	17.55	8	17.54	17.55	-5	21,310	-0.02%
2021/09/23	3	17.43	10	17.45	17.44	-7	21,757	-0.03%
2021/09/22	43.1	17.25	1.4	17.34	17.32	41.7	22,061	0.19%
2021/09/17	2.1	17.49	3	17.66	17.64	-1	21,532	0.00%
2021/09/16	5.3	17.53	1.1	17.51	17.52	4.2	21,742	0.02%
2021/09/15	2	17.59	2	17.55	17.59	0	21,670	0.00%
2021/09/14	0	0.00	6	17.71	17.70	-6	21,868	-0.03%
2021/09/13	2.1	17.65	1	17.65	17.63	1.1	22,074	0.00%
2021/09/10	1	17.73	2	17.57	17.73	-1	22,458	0.00%
2021/09/09	3	17.47	3	17.50	17.54	0	22,477	0.00%
2021/09/08	24.2	17.57	8	17.52	17.53	16.2	22,527	0.07%
2021/09/07	14	17.82	4	17.75	17.75	10	22,347	0.04%
2021/09/06	3	17.94	18	17.98	17.89	-15	22,432	-0.07%
2021/09/03	6	17.79	35.3	17.88	17.91	-29.3	22,256	-0.13%
2021/09/02	5.1	17.77	24	17.83	17.67	-18.9	22,145	-0.09%
2021/09/01	1.2	17.72	9	17.70	17.76	-7.8	21,852	-0.04%
2021/08/31	8.2	17.38	6	17.51	17.55	2.2	21,609	0.01%
2021/08/30	3	17.43	7.1	17.44	17.47	-4.1	21,793	-0.02%
2021/08/27	2	17.25	15	17.32	17.32	-13	21,880	-0.06%
2021/08/26	1	17.22	1	17.17	17.22	0	22,094	0.00%
2021/08/25	2.1	17.18	5	17.22	17.20	-2.9	22,174	-0.01%
2021/08/24	3	17.10	4	17.07	17.06	-1	22,432	0.00%
2021/08/23	5	16.98	22.8	16.92	17.03	-17.8	23,019	-0.08%
2021/08/20	19.8	16.64	4	16.64	16.57	15.8	23,224	0.07%
2021/08/19	15.7	16.70	5.1	16.72	16.63	10.6	23,161	0.05%
2021/08/18	12.5	16.74	0	0.00	17.02	12.5	22,591	0.06%
2021/08/17	32.5	17.02	0	0.00	16.95	32.5	22,622	0.14%
2021/08/16	40	17.60	6	17.59	17.58	34	22,120	0.15%
2021/08/13	71.9	17.81	3.4	17.81	17.77	68.5	21,684	0.32%
2021/08/12	9.3	18.00	0	0.00	17.97	9.3	21,271	0.04%
2021/08/11	17.2	17.97	0	0.00	17.97	17.2	21,493	0.08%
2021/08/10	35.1	18.12	35.1	18.11	18.08	0	21,854	0.00%
2021/08/09	4.1	18.16	7	18.15	18.19	-3	22,606	-0.01%
2021/08/06	9.4	18.28	5	18.31	18.32	4.4	23,340	0.02%
2021/08/05	7.1	18.32	20	18.31	18.42	-12.9	24,703	-0.05%
2021/08/04	0	0.00	13	18.19	18.26	-13	26,878	-0.05%
2021/08/03	2.4	18.07	3	18.07	18.11	-0.7	27,787	0.00%
2021/08/02	1	18.02	3	17.96	18.03	-2	28,229	-0.01%
2021/07/30	0	0.00	3	17.83	17.83	-3	28,625	-0.01%
2021/07/29	1	17.75	1	17.80	17.92	0	29,056	0.00%
2021/07/28	12.1	17.58	6	17.61	17.63	6.1	29,856	0.02%
2021/07/27	1	17.92	9	17.94	17.92	-8	30,755	-0.03%
2021/07/26	0	0.00	12	17.86	17.84	-12	31,732	-0.04%
2021/07/23	3.1	17.97	5	18.06	17.93	-1.9	32,699	-0.01%
2021/07/22	1	17.95	2	18.01	17.98	-1	32,941	0.00%
2021/07/21	0.3	17.78	0	0.00	17.78	0.3	33,388	0.00%
2021/07/20	9	17.90	2	17.90	17.84	7	34,570	0.02%
2021/07/19	20	17.99	6	18.07	17.99	14	35,369	0.04%
2021/07/16	15.1	18.14	3	18.15	18.21	12.1	35,712	0.03%
2021/07/15	1	18.33	6.4	18.32	18.35	-5.4	35,881	-0.02%
2021/07/14	5.6	18.22	8.2	18.26	18.21	-2.6	35,831	-0.01%
2021/07/13	3.3	18.20	13.1	18.21	18.15	-9.8	35,605	-0.03%
2021/07/12	2.3	17.99	42.2	18.02	18.02	-39.9	35,526	-0.11%
2021/07/09	2.3	17.77	2	17.81	17.79	0.3	35,343	0.00%
2021/07/08	1.2	17.96	20	17.99	17.97	-18.8	36,069	-0.05%
2021/07/07	2	17.89	40.4	17.96	17.93	-38.4	36,338	-0.11%
2021/07/06	2.1	17.95	5	17.95	17.92	-2.9	36,675	-0.01%
2021/07/05	6	17.89	34.1	17.96	17.98	-28.1	37,057	-0.08%
2021/07/02	5	17.67	1.4	17.70	17.70	3.6	37,477	0.01%
2021/07/01	4.2	17.68	17	17.74	17.66	-12.8	37,841	-0.03%
2021/06/30	1.1	17.81	24	17.85	17.79	-22.9	38,713	-0.06%
2021/06/29	2	17.71	9	17.73	17.70	-7	38,556	-0.02%
2021/06/28	3.3	17.55	1.3	17.63	17.60	2	38,680	0.01%
2021/06/25	2	17.63	72	17.75	17.61	-70	39,399	-0.18%
2021/06/24	7	17.62	14	17.66	17.60	-7	39,913	-0.02%
2021/06/23	2.6	17.44	18	17.37	17.61	-15.4	40,412	-0.04%
2021/06/22	10.4	17.27	1.1	17.42	17.24	9.3	40,591	0.02%
2021/06/21	21.2	17.38	7	17.49	17.35	14.2	40,800	0.03%
2021/06/18	11	17.73	15	17.82	17.73	-4	40,703	-0.01%
2021/06/17	3	17.67	11	17.64	17.79	-8	40,946	-0.02%
2021/06/16	1.1	17.78	13	17.78	17.74	-11.9	41,523	-0.03%
2021/06/15	2	17.78	7	17.80	17.82	-5	42,004	-0.01%
2021/06/11	0.3	17.67	38	17.70	17.65	-37.7	42,195	-0.09%
2021/06/10	0	0.00	15	17.59	17.63	-15	42,239	-0.04%
2021/06/09	3.3	17.31	2.1	17.35	17.34	1.2	42,127	0.00%
2021/06/08	3.1	17.42	26	17.48	17.41	-23	42,417	-0.05%
2021/06/07	6.1	17.35	14	17.36	17.46	-7.9	42,875	-0.02%
2021/06/04	13.3	17.42	4	17.41	17.45	9.3	43,029	0.02%
2021/06/03	6	17.54	12	17.61	17.55	-6	44,013	-0.01%
2021/06/02	5.2	17.50	11	17.48	17.45	-5.8	44,728	-0.01%
2021/06/01	15.7	17.74	31	17.70	17.62	-15.3	45,561	-0.03%
2021/05/31	3	17.60	25	17.58	17.62	-22	46,682	-0.05%
2021/05/28	7	17.32	16.1	17.31	17.34	-9.1	46,531	-0.02%
2021/05/27	3	17.03	25	17.04	17.13	-22	47,240	-0.05%
2021/05/26	2	17.21	1	17.21	17.21	1	49,168	0.00%
2021/05/25	7	17.26	19.1	17.25	17.28	-12.1	49,583	-0.02%
2021/05/24	11.1	16.88	33	16.82	16.92	-22	50,173	-0.04%
2021/05/21	3	16.79	28	16.82	16.85	-25	50,800	-0.05%
2021/05/20	13.1	16.59	14	16.59	16.55	-0.9	51,218	0.00%
2021/05/19	26.4	16.78	1	16.83	16.73	25.4	51,988	0.05%
2021/05/18	11	16.58	41	16.56	16.90	-30	52,441	-0.06%
2021/05/17	41.3	15.93	16	16.00	16.11	25.3	53,067	0.05%
2021/05/14	34.6	16.44	6	16.57	16.38	28.6	52,867	0.05%
2021/05/13	63.2	16.33	71	16.34	16.22	-7.8	52,768	-0.01%
2021/05/12	193.6	16.48	141	16.55	16.47	52.6	52,031	0.10%	大買/大賣/
2021/05/11	118.1	17.25	15	17.25	17.22	103.1	50,898	0.20%	大買/鉅額交易
2021/05/10	43.2	17.69	1	17.74	17.70	42.2	50,899	0.08%
2021/05/07	2.2	17.98	21	17.98	18.04	-18.8	52,265	-0.04%
2021/05/06	5.2	17.56	15	17.56	17.65	-9.9	53,493	-0.02%
2021/05/05	21.3	17.60	0	0.00	17.48	21.3	54,278	0.04%
2021/05/04	47.6	17.65	38.3	17.67	17.76	9.3	56,203	0.02%
2021/05/03	13.5	18.07	20	18.05	18.00	-6.5	59,360	-0.01%
2021/04/29	7.2	18.62	25	18.62	18.60	-17.8	61,756	-0.03%
2021/04/28	20.4	18.37	11	18.32	18.35	9.4	62,654	0.02%
2021/04/27	1.1	18.45	8.1	18.40	18.37	-7	64,005	-0.01%
2021/04/26	5.2	18.28	108	18.27	18.34	-102.8	64,712	-0.16%	大賣/鉅額交易
2021/04/23	1.2	17.95	52	17.96	18.04	-50.8	64,353	-0.08%
2021/04/22	12.9	17.91	24.1	17.87	17.76	-11.2	64,900	-0.02%
2021/04/21	11.1	17.85	72	17.84	17.83	-60.9	65,398	-0.09%
2021/04/20	12.1	17.93	9	17.91	17.96	3.1	65,929	0.00%
2021/04/19	15.1	17.90	24	17.89	17.89	-8.9	67,508	-0.01%
2021/04/16	3	17.95	6	17.96	17.96	-3	68,449	0.00%
2021/04/15	2	17.76	13.5	17.78	17.90	-11.5	68,634	-0.02%
2021/04/14	11.1	17.63	11.2	17.71	17.78	0	68,739	0.00%
2021/04/13	9.2	17.89	39	17.85	17.76	-29.8	68,907	-0.04%
2021/04/12	35	17.89	9	17.90	17.84	26	69,033	0.04%
2021/04/09	6.4	18.12	8	18.09	18.01	-1.6	69,125	0.00%
2021/04/08	13	18.10	64	18.05	18.15	-51	68,801	-0.07%
2021/04/07	1.1	17.98	10	17.96	17.99	-8.9	67,971	-0.01%
2021/04/06	41	17.97	91	17.97	17.96	-50	67,655	-0.07%
2021/04/01	3.1	17.72	3	17.78	17.71	0.1	66,875	0.00%
2021/03/31	34.9	17.76	10	17.73	17.70	24.9	66,834	0.04%
2021/03/30	8.3	17.76	29.6	17.81	17.87	-21.2	66,445	-0.03%
2021/03/29	21.5	17.77	82.2	17.77	17.70	-60.7	65,761	-0.09%
2021/03/26	2.1	17.55	50.2	17.56	17.56	-48.1	65,339	-0.07%
2021/03/25	6.2	17.30	6	17.28	17.35	0.2	65,050	0.00%
2021/03/24	66.4	17.29	4	17.31	17.27	62.4	64,893	0.10%
2021/03/23	5.1	17.45	25	17.52	17.41	-19.9	64,779	-0.03%
2021/03/22	27	17.38	53.2	17.35	17.40	-26.2	64,984	-0.04%
2021/03/19	51.9	17.34	27	17.34	17.33	24.9	66,058	0.04%
2021/03/18	19	17.63	34	17.62	17.57	-15	67,552	-0.02%
2021/03/17	8	17.51	23	17.49	17.44	-15	70,413	-0.02%
2021/03/16	5.5	17.44	29.1	17.45	17.46	-23.6	72,674	-0.03%
2021/03/15	8	17.35	26.4	17.37	17.37	-18.4	73,466	-0.03%
2021/03/12	21.1	17.39	22	17.42	17.39	-1	74,352	0.00%
2021/03/11	25	17.24	3	17.33	17.32	22	75,143	0.03%
2021/03/10	38	17.00	14	17.02	16.94	24	75,751	0.03%
2021/03/09	72.5	16.84	20	16.80	16.93	52.5	76,478	0.07%
2021/03/08	67	17.09	86	17.18	17.00	-19.1	76,493	-0.02%
2021/03/05	82.7	17.00	3	17.13	17.09	79.7	76,700	0.10%
2021/03/04	70.3	17.21	6	17.21	17.20	64.3	76,767	0.08%
2021/03/03	15.1	17.34	39	17.53	17.58	-23.9	76,449	-0.03%
2021/03/02	48.6	17.54	34	17.67	17.35	14.6	77,252	0.02%
2021/02/26	100.8	17.57	40	17.63	17.54	60.8	77,405	0.08%
2021/02/25	5	17.88	17.2	17.98	17.95	-12.2	76,157	-0.02%
2021/02/24	44	17.85	15	17.88	17.79	29	76,938	0.04%
2021/02/23	37	17.94	62	17.94	18.00	-25	77,011	-0.03%
2021/02/22	50.1	18.15	20.2	18.14	18.08	29.9	77,427	0.04%
2021/02/19	92.2	17.96	5	17.98	18.04	87.2	78,003	0.11%
2021/02/18	50.1	18.13	13.3	18.16	18.17	36.8	78,249	0.05%
2021/02/17	27.7	18.12	37	18.13	18.13	-9.3	78,754	-0.01%
2021/02/05	47	17.68	31	17.66	17.61	16	78,509	0.02%
2021/02/04	33.3	17.49	92	17.52	17.46	-58.7	78,852	-0.07%
2021/02/03	41	17.69	6	17.62	17.62	35	79,568	0.04%
2021/02/02	48	17.56	99	17.56	17.55	-51	80,301	-0.06%
2021/02/01	43.5	16.80	51	16.77	17.13	-7.5	80,067	-0.01%
2021/01/29	108.1	17.09	11.5	16.97	16.83	96.6	80,013	0.12%	大買/
2021/01/28	155.3	17.24	8	17.21	17.16	147.3	78,716	0.19%	大買/鉅額交易
2021/01/27	42.9	17.61	14	17.63	17.61	28.9	77,716	0.04%
2021/01/26	222.6	17.87	139	17.76	17.51	83.6	77,631	0.11%	大買/大賣/
2021/01/25	347.4	17.98	177	17.88	17.90	170.4	74,619	0.23%	大買/大賣/鉅額交易
2021/01/22	116.3	18.34	55.1	18.37	18.50	61.2	68,426	0.09%	大買/
2021/01/21	141.7	17.88	33	17.82	18.00	108.7	63,601	0.17%	大買/鉅額交易
2021/01/20	85.3	17.48	12	17.50	17.39	73.3	61,628	0.12%
2021/01/19	62.1	17.27	47	17.30	17.38	15.1	60,022	0.03%
2021/01/18	31.7	16.83	25	16.91	16.93	6.7	59,041	0.01%
2021/01/15	73.1	17.20	27	17.19	17.01	46.1	58,861	0.08%
2021/01/14	28	17.01	26	17.02	17.01	2	57,342	0.00%
2021/01/13	100	16.83	2	16.86	16.91	98	56,934	0.17%
2021/01/12	150.1	16.70	14	16.63	16.55	136.1	56,808	0.24%	大買/鉅額交易
2021/01/11	83.1	16.79	11.1	17.01	17.23	72	53,809	0.13%
2021/01/08	26.1	16.34	15	16.33	16.43	11.1	52,386	0.02%
2021/01/07	14	16.04	55	16.11	16.12	-41	52,688	-0.08%
2021/01/06	53	15.98	15	15.88	15.85	38	53,630	0.07%
2021/01/05	17.1	15.71	4	15.67	15.77	13.1	52,877	0.02%
2021/01/04	34.1	15.60	60	15.46	15.61	-25.9	53,579	-0.05%
2020/12/31	7	15.21	20	15.25	15.25	-13	54,191	-0.02%
2020/12/30	34	15.09	0	0.00	15.17	34	56,374	0.06%
2020/12/29	9	15.12	4	15.08	15.08	5	59,253	0.01%
2020/12/28	22	15.04	5	15.11	15.12	17	62,505	0.03%
2020/12/25	11	14.99	3.4	14.96	14.97	7.6	66,196	0.01%
2020/12/24	6	14.90	2	14.90	14.88	4	70,374	0.01%
2020/12/23	6.1	14.82	5	14.78	14.85	1.1	76,469	0.00%
2020/12/22	14.1	14.88	1	14.76	14.76	13.1	83,657	0.02%
2020/12/21	26.5	14.81	14	14.83	14.90	12.5	90,538	0.01%
2020/12/18	37.5	14.88	10	14.86	14.84	27.5	100,035	0.03%
2020/12/17	16	14.86	0	0.00	14.87	16	112,824	0.01%
2020/12/16	18.3	14.84	0	0.00	14.85	18.3	130,406	0.01%
2020/12/15	79.4	14.72	2	14.74	14.67	77.4	153,437	0.05%
2020/12/14	206.5	14.85	1	14.83	14.83	205.5	173,134	0.12%	大買/鉅額交易
2020/12/11	271.9	15.05	6	15.05	15.02	265.9	191,121	0.14%	大買/鉅額交易
2020/12/10	346.2	15.34	0	0.00	15.30	346.2	167,046	0.21%	大買/鉅額交易