第一店 (2706)-國泰-台中券商分點個股進出

台股 » 個股 » 第一店 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

第一店

(2706)

可現股當沖

股價
14.80
漲跌
--
漲幅
0.00%
成交量
65張
產業
上市觀光類股
81人加入追蹤

立即追蹤
本地時間:13:30(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

第一店 (2706)籌碼相關－國泰-台中券商分點個股進出

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

國泰-台中券商分點個股進出
國泰-台中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
2024/11/20	0.4	14.90	0.8	14.90	14.80	-0.5	135	-0.33%
2024/11/19	6.1	14.85	0	0.00	14.85	6.1	136	4.46%
2024/11/18	6.8	14.89	2	15.02	14.85	4.9	135	3.58%
2024/11/15	1.1	14.91	1	15.01	15.00	0.2	136	0.12%
2024/11/14	0.5	14.97	0	15.10	14.85	0.5	138	0.33%
2024/11/13	2.3	14.96	2.2	15.06	14.95	0.1	137	0.11%
2024/11/12	1.3	15.02	2.4	15.08	15.00	-1.1	135	-0.81%
2024/11/11	6.8	15.04	5.9	15.14	15.00	0.9	133	0.67%
2024/11/08	0.3	15.21	0.4	15.26	15.25	0	128	-0.04%
2024/11/07	0.2	15.27	2.1	15.27	15.25	-1.9	133	-1.40%
2024/11/06	2.1	15.18	1.1	15.24	15.10	1	132	0.73%
2024/11/05	2.1	15.16	2.6	15.26	15.15	-0.5	134	-0.35%
2024/11/04	0.9	15.18	0.9	15.19	15.15	0	136	0.01%
2024/11/01	1.7	14.85	2	14.98	15.05	-0.3	148	-0.23%
2024/10/30	0.4	14.96	3.3	14.95	14.90	-2.9	146	-2.02%
2024/10/29	1	14.85	2.4	14.96	14.90	-1.4	146	-0.97%
2024/10/28	0.1	15.04	0.2	14.99	14.90	-0.1	144	-0.05%
2024/10/25	0	14.90	0.6	14.95	14.90	-0.6	140	-0.41%
2024/10/24	1.2	14.82	0.2	14.90	14.80	1	137	0.72%
2024/10/23	3.3	14.83	2.4	14.90	14.85	0.9	135	0.65%
2024/10/22	3.1	14.87	1.8	14.94	14.80	1.2	134	0.92%
2024/10/21	0	14.90	0	0.00	14.90	0	140	0.00%
2024/10/18	5.1	14.85	3	14.88	14.85	2.1	145	1.41%
2024/10/17	10	14.80	0.8	14.88	14.85	9.2	146	6.31%
2024/10/16	2.4	14.82	3.7	14.89	14.80	-1.2	145	-0.84%
2024/10/15	5.4	14.81	4.4	14.91	14.80	0.9	146	0.65%
2024/10/14	0.9	14.91	0	14.85	14.80	0.9	147	0.60%
2024/10/11	1.5	14.88	1.8	14.94	14.85	-0.3	148	-0.18%
2024/10/09	8.7	14.85	7.3	14.92	14.80	1.4	150	0.95%
2024/10/08	10.4	14.92	6.2	14.99	14.85	4.2	149	2.82%
2024/10/07	1.5	14.99	2.2	15.07	15.00	-0.6	152	-0.42%
2024/10/04	1.7	14.98	1.2	15.07	14.95	0.5	154	0.30%
2024/10/01	4.1	14.99	3	15.08	15.00	1.1	155	0.72%
2024/09/30	1.2	15.01	3	15.07	15.05	-1.9	160	-1.16%
2024/09/27	0.4	15.08	2.6	15.05	15.00	-2.2	162	-1.36%
2024/09/26	1.5	15.01	3.4	15.04	15.00	-2	163	-1.21%
2024/09/25	4.3	14.94	3.5	15.00	14.95	0.8	163	0.49%
2024/09/23	1.7	14.94	3	15.00	14.90	-1.3	166	-0.79%
2024/09/20	3.5	14.72	3.2	14.86	14.90	0.2	172	0.13%
2024/09/19	2.1	14.80	0.7	14.90	14.80	1.5	173	0.84%
2024/09/18	0.7	15.07	3.2	15.10	15.15	-2.5	176	-1.44%
2024/09/16	2.2	14.91	7.4	15.01	15.00	-5.2	175	-2.95%
2024/09/13	0.5	15.00	15.5	14.95	14.90	-15	178	-8.42%
2024/09/12	0.7	14.97	1.6	14.95	14.90	-0.8	180	-0.46%
2024/09/11	1.5	14.87	1.7	14.89	14.80	-0.2	179	-0.14%
2024/09/10	3.2	14.80	3.5	14.90	14.80	-0.3	183	-0.15%
2024/09/09	8	14.81	3.7	14.91	14.80	4.3	186	2.31%
2024/09/06	7.5	14.86	4.6	14.96	14.85	2.9	185	1.56%
2024/09/05	0.8	15.04	1.1	15.02	14.90	-0.2	187	-0.13%
2024/09/04	6.2	14.95	3.4	15.05	14.90	2.8	195	1.45%
2024/09/03	1	15.20	2.3	15.30	15.25	-1.3	196	-0.66%
2024/09/02	1.1	15.26	0.5	15.30	15.30	0.6	208	0.29%
2024/08/30	5.6	15.15	3.5	15.24	15.25	2.1	211	1.01%
2024/08/29	1.4	15.13	3.6	15.22	15.20	-2.2	215	-1.02%
2024/08/28	10.2	15.10	3.1	15.23	15.10	7.1	219	3.22%
2024/08/27	2.6	15.19	2.2	15.28	15.15	0.3	223	0.14%
2024/08/26	6.6	15.22	0.1	15.30	15.25	6.5	240	2.72%
2024/08/23	0.5	15.23	0.3	15.28	15.30	0.2	251	0.06%
2024/08/22	11.2	15.15	1.4	15.28	15.20	9.8	272	3.60%
2024/08/21	5.8	15.17	3	15.27	15.25	2.8	277	1.02%
2024/08/20	1.2	15.26	0.1	15.35	15.25	1.1	290	0.38%
2024/08/19	2.7	15.11	2.3	15.20	15.20	0.4	324	0.13%
2024/08/16	2.3	15.18	2.6	15.20	15.10	-0.2	328	-0.06%
2024/08/15	2.2	15.15	2.2	15.22	15.10	0.1	344	0.02%
2024/08/14	3.1	15.12	0.2	15.22	15.10	2.9	360	0.81%
2024/08/13	0.5	15.19	1.1	15.24	15.15	-0.6	361	-0.16%
2024/08/12	0	15.10	0.3	15.25	15.15	-0.3	367	-0.08%
2024/08/09	6.5	14.93	8.8	14.99	15.15	-2.4	373	-0.63%
2024/08/08	6	14.74	5.9	14.81	14.75	0.1	374	0.02%
2024/08/07	18.2	14.77	3.1	14.98	14.80	15	380	3.94%
2024/08/06	2.6	14.62	1.8	14.70	14.55	0.8	385	0.22%
2024/08/05	10.5	14.79	37.9	14.72	14.60	-27.4	386	-7.11%
2024/08/02	9.7	15.22	8.2	15.26	15.15	1.5	378	0.40%
2024/08/01	8.2	15.39	3	15.46	15.40	5.2	383	1.35%
2024/07/31	3.5	15.34	2.8	15.41	15.35	0.7	396	0.18%
2024/07/30	2.3	15.21	1.7	15.32	15.30	0.6	400	0.16%
2024/07/29	1.3	15.27	1.3	15.35	15.30	0	407	0.00%
2024/07/26	8.6	15.23	9.1	15.30	15.20	-0.5	410	-0.13%
2024/07/23	2.2	15.31	3	15.43	15.30	-0.7	423	-0.18%
2024/07/22	5.7	15.28	4.3	15.31	15.25	1.5	427	0.34%
2024/07/19	15.7	15.47	12.7	15.54	15.40	3	435	0.68%
2024/07/18	13.9	15.70	11.4	15.80	15.65	2.4	443	0.55%
2024/07/17	1.8	15.73	0.6	15.85	15.70	1.2	444	0.27%
2024/07/16	8.9	15.64	8.1	15.71	15.60	0.8	445	0.19%
2024/07/15	0.5	15.72	0.3	15.70	15.60	0.2	451	0.04%
2024/07/12	10.8	15.69	8.5	15.78	15.65	2.3	451	0.51%
2024/07/11	4.7	15.61	4.2	15.70	15.70	0.5	450	0.11%
2024/07/10	5.4	15.61	4.2	15.69	15.60	1.2	455	0.26%
2024/07/09	16.3	15.65	12.2	15.73	15.55	4	456	0.88%
2024/07/08	1.3	15.72	2.1	15.87	15.70	-0.8	451	-0.18%
2024/07/05	1.4	15.84	1	15.95	15.80	0.4	457	0.10%
2024/07/04	3.1	15.79	3.2	15.86	15.85	0	459	-0.01%
2024/07/03	6	15.67	3.8	15.75	15.65	2.3	456	0.50%
2024/07/02	5.7	15.68	6.8	15.71	15.65	-1.2	455	-0.26%
2024/07/01	10.8	15.70	9	15.80	15.65	1.8	457	0.38%
2024/06/28	0.1	15.74	3	15.75	15.70	-2.9	457	-0.62%
2024/06/27	7.7	15.63	7.3	15.70	15.60	0.4	458	0.08%
2024/06/26	4.5	15.72	5.1	15.82	15.70	-0.6	456	-0.12%
2024/06/25	3.3	15.69	2.6	15.80	15.70	0.7	454	0.15%
2024/06/24	10.2	15.70	4.9	15.83	15.65	5.3	454	1.17%
2024/06/21	0.3	15.79	11.1	15.80	15.85	-10.8	451	-2.39%
2024/06/20	1.7	15.76	20.1	15.73	15.70	-18.4	452	-4.06%
2024/06/19	0.4	15.87	0.2	15.84	15.70	0.2	447	0.04%
2024/06/18	1.7	15.74	1	15.80	15.70	0.7	449	0.17%
2024/06/17	3.1	15.77	4.7	15.83	15.70	-1.7	451	-0.37%
2024/06/14	9.3	15.69	5.3	15.78	15.65	3.9	448	0.88%
2024/06/13	5.8	15.78	15.3	15.81	15.75	-9.5	447	-2.12%
2024/06/12	0.6	15.75	0	0.00	15.75	0.6	447	0.14%
2024/06/11	0.2	16.03	0	0.00	15.85	0.2	448	0.04%
2024/06/07	2.1	16.01	0	0.00	16.00	2.1	440	0.48%
2024/06/06	22.6	16.22	1.7	16.00	16.00	20.9	440	4.74%
2024/06/05	0	0.00	3	16.30	16.20	-3	432	-0.69%
2024/06/04	0.2	16.20	7.1	16.25	16.25	-6.9	436	-1.59%
2024/06/03	1	16.10	1.2	16.21	16.15	-0.2	435	-0.05%
2024/05/31	4.2	16.19	0.5	16.22	16.15	3.7	431	0.85%
2024/05/30	3.6	16.34	0.4	16.30	16.15	3.2	430	0.74%
2024/05/29	6	16.56	0	16.50	16.60	6	415	1.43%
2024/05/28	2	16.70	10.2	16.75	16.85	-8.2	403	-2.04%
2024/05/27	0.1	16.20	4.3	16.20	16.30	-4.2	381	-1.10%
2024/05/24	2	16.15	49.4	16.17	16.20	-47.4	379	-12.50%
2024/05/23	0	0.00	30.4	16.12	16.05	-30.4	369	-8.24%
2024/05/22	0.1	15.80	1.4	15.88	15.90	-1.3	339	-0.38%
2024/05/21	0.5	15.77	1.3	15.77	15.75	-0.8	335	-0.25%
2024/05/20	1.1	15.91	0.1	16.00	15.95	1	321	0.32%
2024/05/17	0.2	15.94	0	0.00	15.90	0.2	308	0.06%
2024/05/16	1.2	15.99	0.5	15.96	16.00	0.6	308	0.21%
2024/05/15	3.2	15.89	1.1	15.95	15.90	2.1	304	0.68%
2024/05/14	1.7	15.78	2.3	15.76	15.80	-0.7	302	-0.22%
2024/05/13	3.8	15.70	2.6	15.71	15.65	1.2	299	0.42%
2024/05/10	3	15.77	0.2	15.82	15.75	2.8	293	0.96%
2024/05/09	3.4	15.71	2.5	15.80	15.70	1	285	0.34%
2024/05/08	12.3	15.78	1.1	15.84	15.70	11.2	280	3.99%
2024/05/07	2.2	15.71	15.4	15.84	15.85	-13.2	275	-4.80%
2024/05/06	2.6	15.78	2.1	15.82	15.75	0.6	268	0.22%
2024/05/03	13.1	15.52	2.7	15.67	15.55	10.4	255	4.08%
2024/05/02	8.8	15.49	4.5	15.58	15.55	4.3	252	1.70%
2024/04/30	9.3	15.53	7.4	15.60	15.45	1.9	245	0.76%
2024/04/29	4.6	15.62	2.9	15.70	15.60	1.7	243	0.70%
2024/04/26	0.2	15.35	1.6	15.39	15.40	-1.4	232	-0.61%
2024/04/25	8.9	15.34	6.7	15.43	15.25	2.2	228	0.98%
2024/04/24	2.3	15.11	3.8	15.32	15.35	-1.4	216	-0.66%
2024/04/23	0.2	15.15	0	0.00	15.05	0.2	208	0.10%
2024/04/22	0.1	15.05	2.3	15.01	15.00	-2.2	224	-0.97%
2024/04/19	2.9	14.91	1.8	14.90	14.90	1.1	233	0.46%
2024/04/18	0.1	15.00	0	0.00	15.00	0.1	229	0.03%
2024/04/17	3.5	14.86	2.5	14.96	14.90	1	237	0.42%
2024/04/16	2.6	14.87	4.5	14.89	14.85	-2	240	-0.81%
2024/04/15	3.4	15.03	3.6	15.12	15.00	-0.2	237	-0.08%
2024/04/12	1.3	15.07	2.5	15.11	15.05	-1.2	240	-0.52%
2024/04/11	1.4	15.04	1.7	15.18	15.10	-0.3	240	-0.13%
2024/04/10	10.3	14.91	8.3	15.00	14.90	2	238	0.86%
2024/04/09	1.4	14.87	50.7	14.85	14.90	-49.4	239	-20.65%
2024/04/08	2.4	14.87	1.5	14.95	14.80	0.9	241	0.38%
2024/04/03	0.1	14.95	0	0.00	14.85	0.1	252	0.06%
2024/04/02	0.1	15.04	0.3	15.05	14.95	-0.2	250	-0.08%
2024/04/01	0.4	14.94	0.6	15.07	15.00	-0.2	252	-0.08%
2024/03/29	2.4	14.95	0.6	15.05	14.90	1.8	254	0.72%
2024/03/28	1.2	15.01	1.1	15.09	14.95	0	253	0.01%
2024/03/27	0.4	14.96	0	0.00	15.00	0.4	251	0.14%
2024/03/26	0.2	14.99	0.2	15.03	14.90	-0.1	251	-0.03%
2024/03/25	1.1	14.91	4.7	14.91	14.95	-3.6	256	-1.40%
2024/03/22	0.6	14.95	0	0.00	14.90	0.6	257	0.22%
2024/03/21	1.1	14.80	0	0.00	14.85	1.1	260	0.40%
2024/03/20	2.4	14.94	1.6	14.89	14.90	0.8	262	0.29%
2024/03/19	1.4	15.02	0.2	15.06	14.95	1.2	262	0.46%
2024/03/18	0.2	15.05	20	14.95	15.00	-19.8	267	-7.40%
2024/03/15	3	14.98	1.3	15.09	14.95	1.7	271	0.64%
2024/03/14	2.1	14.98	1.7	15.09	15.05	0.4	274	0.16%
2024/03/13	2.2	14.99	1.6	15.10	14.95	0.6	275	0.22%
2024/03/12	0	15.05	0.4	15.10	15.05	-0.4	278	-0.15%
2024/03/11	0.7	14.96	0.4	15.00	14.90	0.2	277	0.09%
2024/03/08	0.2	14.85	15	14.80	14.85	-14.8	277	-5.35%
2024/03/07	4.2	14.84	5.2	14.90	14.80	-1	272	-0.36%
2024/03/06	4.1	14.93	11.5	14.96	14.90	-7.3	272	-2.69%
2024/03/05	0.6	14.93	1.1	14.90	14.85	-0.5	272	-0.17%
2024/03/04	4.9	14.87	3.6	14.96	14.85	1.3	270	0.48%
2024/03/01	1.2	14.95	1.2	15.00	14.90	0.1	272	0.02%
2024/02/29	4.9	14.87	2.6	14.95	14.85	2.3	283	0.83%
2024/02/27	11.7	14.90	7.3	14.98	14.85	4.3	292	1.47%
2024/02/26	1	14.92	0.2	14.92	14.95	0.8	298	0.26%
2024/02/23	2.7	14.87	3.1	14.92	14.85	-0.4	309	-0.11%
2024/02/22	0.3	15.00	0	0.00	14.90	0.3	310	0.11%
2024/02/21	3.1	15.00	2.7	15.03	14.95	0.4	325	0.11%
2024/02/20	11.6	15.06	8.3	15.16	15.05	3.3	374	0.87%
2024/02/19	1.4	15.07	1.1	15.14	15.10	0.2	392	0.06%
2024/02/16	6.8	14.96	0.9	15.05	14.95	5.8	394	1.48%
2024/02/15	4.8	14.95	3.1	15.00	14.90	1.7	394	0.43%
2024/02/05	2.2	15.11	1.5	15.23	15.10	0.6	395	0.16%
2024/02/02	3.9	15.18	2.1	15.27	15.25	1.8	399	0.46%
2024/02/01	5.1	15.18	4.6	15.30	15.20	0.5	402	0.12%
2024/01/31	0.3	15.24	0	0.00	15.10	0.3	406	0.06%
2024/01/30	16.6	15.29	0.8	15.25	15.15	15.9	415	3.82%
2024/01/29	1.1	15.31	0.3	16.00	15.30	0.8	423	0.19%
2024/01/26	0.3	15.42	0.1	15.35	15.25	0.2	423	0.04%
2024/01/25	21.2	15.22	2.3	15.34	15.25	18.9	426	4.43%
2024/01/24	4.3	15.24	3.5	15.32	15.25	0.8	432	0.19%
2024/01/23	14.1	15.15	4.4	15.28	15.15	9.7	430	2.25%
2024/01/22	4.2	15.17	3.3	15.28	15.15	0.9	430	0.20%
2024/01/19	1.1	15.21	1.9	15.27	15.20	-0.8	428	-0.20%
2024/01/18	3.6	15.17	3	15.22	15.15	0.5	429	0.13%
2024/01/17	4.3	15.10	3.4	15.20	15.15	0.9	429	0.22%
2024/01/16	2.1	15.32	0.9	15.40	15.10	1.2	422	0.28%
2024/01/15	1.6	15.72	19.5	15.67	15.70	-17.8	406	-4.39%
2024/01/12	0.1	15.85	0	0.00	15.95	0.1	398	0.04%
2024/01/11	10.2	16.00	0	0.00	16.00	10.2	396	2.58%
2024/01/10	0.1	15.80	0	0.00	15.85	0.1	390	0.02%
2024/01/09	1.2	15.89	0.3	16.00	15.90	0.8	392	0.22%
2024/01/08	2.1	15.90	0.5	15.96	15.85	1.6	391	0.40%
2024/01/05	0.4	15.87	2.1	15.82	15.80	-1.6	390	-0.42%
2024/01/04	6.5	15.72	3.6	15.81	15.70	2.9	393	0.73%
2024/01/03	0.7	15.90	0	0.00	15.80	0.7	391	0.18%
2024/01/02	1.5	15.93	0	0.00	16.00	1.5	388	0.38%
2023/12/29	0.2	15.95	0	0.00	15.90	0.2	386	0.05%
2023/12/28	0	15.85	0	0.00	15.85	0	376	0.01%
2023/12/27	0.6	15.86	0.1	15.90	15.80	0.5	376	0.13%
2023/12/26	0	0.00	1.3	15.83	15.85	-1.3	375	-0.33%
2023/12/25	0.5	15.73	0.2	15.75	15.75	0.4	372	0.10%
2023/12/22	2.5	15.72	2	15.79	15.65	0.5	372	0.14%
2023/12/21	0.4	15.84	0	0.00	15.80	0.4	373	0.10%
2023/12/20	0	15.75	0.1	15.80	15.85	-0.1	373	-0.02%
2023/12/19	3.5	15.58	1.9	15.67	15.55	1.6	370	0.43%
2023/12/18	0	15.70	3	15.70	15.65	-3	372	-0.80%
2023/12/15	0.4	15.74	1	15.75	15.75	-0.6	371	-0.16%
2023/12/14	0	0.00	0	16.00	15.60	0	370	0.00%
2023/12/13	0.3	15.69	1	15.50	15.50	-0.7	370	-0.19%
2023/12/12	0	0.00	0	15.80	15.65	0	366	0.00%
2023/12/11	1	15.80	0.5	15.95	15.75	0.5	363	0.14%
2023/12/08	0.4	15.88	2	15.83	15.85	-1.6	367	-0.45%
2023/12/07	6.2	15.70	1	15.82	15.65	5.1	365	1.41%
2023/12/06	1	15.75	0.9	15.90	15.80	0.1	365	0.01%
2023/12/05	2.2	15.71	3.1	15.80	15.75	-0.9	364	-0.25%
2023/12/04	8.1	15.75	11	15.74	15.75	-2.9	364	-0.80%
2023/12/01	12.3	15.66	0.5	15.81	15.65	11.8	367	3.20%
2023/11/30	9.2	15.66	1.3	15.73	15.70	7.9	365	2.16%
2023/11/29	2	15.65	1.2	15.87	15.70	0.8	366	0.22%
2023/11/28	10.1	15.65	0.3	15.76	15.65	9.8	370	2.64%
2023/11/27	23.4	15.64	0	0.00	15.60	23.4	368	6.35%
2023/11/24	0.1	15.86	0.1	15.95	15.85	0	366	0.00%
2023/11/22	1	16.25	36.2	16.16	16.00	-35.2	370	-9.52%
2023/11/21	5	15.95	11.1	15.90	15.90	-6.1	385	-1.58%
2023/11/20	1.2	15.80	13.9	15.88	15.75	-12.8	382	-3.34%
2023/11/17	4.3	16.39	33.6	16.27	16.20	-29.3	369	-7.92%
2023/11/16	0	15.95	0	0.00	15.90	0	321	0.00%
2023/11/15	0	15.45	1	15.50	15.60	-1	302	-0.33%
2023/11/14	0.2	15.45	0	0.00	15.45	0.2	299	0.05%
2023/11/13	0.3	15.47	20	15.50	15.55	-19.7	303	-6.49%
2023/11/10	1	15.25	1	15.40	15.40	0	303	0.00%
2023/11/09	0.1	15.19	0	0.00	15.20	0.1	303	0.04%
2023/11/08	0.1	15.20	12	15.28	15.25	-11.9	307	-3.88%
2023/11/07	0.3	15.33	0	0.00	15.30	0.3	310	0.09%
2023/11/06	10.1	15.25	8	15.16	15.30	2.1	309	0.68%
2023/11/03	7.3	14.95	0	0.00	15.00	7.3	301	2.43%
2023/11/02	0.2	15.06	1.3	15.02	14.95	-1.1	308	-0.36%
2023/11/01	0	0.00	1.6	14.91	14.90	-1.6	313	-0.50%
2023/10/31	1	14.56	0.8	14.79	14.55	0.2	313	0.07%
2023/10/30	1.4	14.58	0.8	14.63	14.65	0.5	327	0.16%
2023/10/27	1	14.55	0.3	14.75	14.60	0.7	331	0.22%
2023/10/26	1.2	14.52	1.1	14.61	14.50	0.1	338	0.02%
2023/10/25	0.2	14.75	2.3	14.62	14.65	-2.1	344	-0.62%
2023/10/24	0.6	14.48	0.2	14.63	14.60	0.4	350	0.12%
2023/10/23	0.6	14.52	1.3	14.63	14.45	-0.8	358	-0.21%
2023/10/20	2.5	14.45	1.9	14.57	14.45	0.6	365	0.17%
2023/10/19	0	14.67	0.2	14.69	14.55	-0.1	376	-0.03%
2023/10/18	3.2	14.63	2.6	14.67	14.60	0.7	390	0.17%
2023/10/17	1.3	14.72	0.8	14.82	14.70	0.4	407	0.11%
2023/10/16	1.1	14.76	0.6	14.90	14.75	0.6	415	0.13%
2023/10/13	6.2	14.91	4.2	14.99	14.80	2	446	0.44%
2023/10/12	7.1	14.80	2	14.94	14.80	5.1	468	1.08%
2023/10/11	1.3	14.78	0	0.00	14.90	1.3	479	0.27%
2023/10/06	4.2	14.92	0.7	15.03	14.90	3.6	498	0.72%
2023/10/05	0	15.00	0	15.10	14.90	0	521	0.00%
2023/10/04	3.9	14.86	42.3	14.85	14.80	-38.4	535	-7.18%
2023/10/03	10.3	14.90	1.1	15.00	15.05	9.2	547	1.68%
2023/10/02	0.1	15.03	0.3	15.05	14.95	-0.2	561	-0.04%
2023/09/28	12.3	14.99	0.8	15.08	14.90	11.5	577	1.99%
2023/09/27	11.4	15.00	0.3	15.05	14.95	11.1	601	1.85%
2023/09/26	94.1	15.22	0.2	15.20	15.10	93.9	631	14.87%
2023/09/25	0.3	15.07	0	15.05	15.10	0.2	651	0.03%
2023/09/22	2.7	14.91	2.4	15.01	14.95	0.3	664	0.05%
2023/09/21	18	14.92	1.6	15.09	14.95	16.4	676	2.42%
2023/09/20	0.9	15.34	0	0.00	15.15	0.9	698	0.13%
2023/09/19	10.2	15.60	10.2	15.65	15.65	0	744	0.00%
2023/09/18	0.1	15.60	17	15.59	15.60	-16.9	810	-2.09%
2023/09/15	0.1	15.59	1.1	15.51	15.50	-1	1,090	-0.09%
2023/09/14	0.1	15.70	0.1	15.70	15.55	0	1,291	0.00%
2023/09/13	1.2	15.51	0.6	15.74	15.50	0.6	1,350	0.05%
2023/09/12	3.6	15.28	0.4	15.42	15.30	3.1	1,391	0.22%
2023/09/11	11.3	15.30	1.1	15.42	15.20	10.1	1,420	0.71%
2023/09/08	11.1	15.35	0.1	15.50	15.30	11	1,467	0.75%
2023/09/07	0	15.50	1	15.46	15.35	-1	1,544	-0.07%
2023/09/06	1.3	15.42	1.8	15.52	15.35	-0.4	1,634	-0.03%
2023/09/05	0.3	15.58	1.1	15.46	15.45	-0.8	1,782	-0.04%
2023/09/04	3.3	15.47	1.2	15.52	15.45	2.1	2,085	0.10%
2023/09/01	0.1	15.56	0	0.00	15.55	0.1	2,469	0.00%
2023/08/31	1	15.41	0.7	15.50	15.40	0.4	2,787	0.01%
2023/08/29	1	15.25	2.1	15.33	15.30	-1	2,928	-0.04%
2023/08/28	5.3	15.44	9.5	15.21	15.25	-4.2	3,167	-0.13%
2023/08/25	9.1	15.90	0.8	15.90	15.85	8.3	3,237	0.25%
2023/08/24	3	15.10	0.5	15.20	15.10	2.5	3,235	0.08%
2023/08/23	1.2	15.11	0	15.15	15.10	1.1	3,265	0.04%
2023/08/22	1.2	15.02	0.9	15.11	15.05	0.3	3,325	0.01%
2023/08/21	0.2	15.19	1.2	15.12	15.15	-0.9	3,540	-0.03%
2023/08/18	0.2	15.21	0.1	15.30	15.15	0.1	3,794	0.00%
2023/08/17	0.2	15.14	0	0.00	15.25	0.2	3,843	0.00%
2023/08/16	1.2	15.17	20	15.20	15.20	-18.8	3,886	-0.48%
2023/08/15	0	15.35	0	15.40	15.40	0	3,903	0.00%
2023/08/14	0.1	15.34	1.1	15.42	15.30	-1	3,920	-0.03%
2023/08/11	0.1	15.62	0.4	15.55	15.60	-0.3	3,951	-0.01%
2023/08/10	0.1	15.48	0.4	15.48	15.40	-0.3	3,964	-0.01%
2023/08/09	10.3	15.65	0.3	15.65	15.60	10	3,972	0.25%
2023/08/08	0.2	15.60	0.1	15.83	15.65	0	3,976	0.00%
2023/08/07	1.5	15.52	0.7	15.66	15.65	0.8	3,992	0.02%
2023/08/04	2.2	15.66	1.1	15.77	15.70	1.1	3,985	0.03%
2023/08/02	0.6	15.88	58	15.88	15.65	-57.4	3,981	-1.44%
2023/08/01	2.5	15.95	0.2	16.05	15.95	2.3	3,978	0.06%
2023/07/31	30.3	15.95	0	0.00	15.90	30.3	3,984	0.76%
2023/07/28	10	16.00	7	16.02	15.95	3	3,979	0.08%
2023/07/27	2	16.10	0.5	16.12	16.05	1.5	3,978	0.04%
2023/07/26	1.2	16.02	0.6	15.93	15.85	0.5	3,974	0.01%
2023/07/25	4.1	15.90	0.1	15.95	15.85	4	3,970	0.10%
2023/07/24	1.4	15.88	0.4	16.00	15.70	1	3,964	0.02%
2023/07/21	24.2	16.34	2.7	16.42	16.10	21.5	3,952	0.54%
2023/07/20	0	16.31	26.7	16.33	16.40	-26.7	3,944	-0.68%
2023/07/19	1	15.95	3.6	16.09	15.95	-2.5	3,926	-0.06%
2023/07/18	3.9	16.04	1.2	16.02	15.90	2.7	3,921	0.07%
2023/07/17	29	16.40	11.4	16.46	16.40	17.6	3,898	0.45%
2023/07/14	3.1	16.77	3.3	16.92	16.75	-0.1	3,885	0.00%
2023/07/13	2.1	16.68	10.1	16.66	16.70	-8	3,879	-0.21%
2023/07/12	3.5	16.95	0.8	16.98	16.85	2.6	3,870	0.07%
2023/07/11	6	17.35	3.2	17.38	17.35	2.8	3,865	0.07%
2023/07/10	2.4	17.27	1.2	17.15	17.05	1.2	3,854	0.03%
2023/07/07	1.9	17.41	0	0.00	17.30	1.9	3,847	0.05%
2023/07/06	1	17.50	4.8	17.70	17.45	-3.8	3,839	-0.10%
2023/07/05	2.3	17.73	1.7	17.94	17.75	0.6	3,822	0.01%
2023/07/04	3.3	17.64	8	17.60	17.60	-4.7	3,799	-0.12%
2023/07/03	7.1	18.02	6.1	17.96	17.95	1.1	3,771	0.03%
2023/06/30	1.6	17.93	3	17.92	17.95	-1.4	3,751	-0.04%
2023/06/29	3.2	18.04	10	17.98	17.95	-6.8	3,738	-0.18%
2023/06/28	4	18.03	8	18.18	18.20	-4	3,726	-0.11%
2023/06/27	6	17.92	19.5	18.12	17.70	-13.4	3,702	-0.36%
2023/06/26	19.3	18.55	12.7	18.49	18.40	6.6	3,657	0.18%
2023/06/21	123.5	19.69	184.5	20.03	18.70	-61	3,588	-1.70%	大買/大賣/
2023/06/20	116	18.98	51.3	19.16	19.20	64.8	3,306	1.96%	大買/
2023/06/19	42.1	18.43	21.1	18.49	18.25	21	3,106	0.68%
2023/06/16	18	18.12	15.7	18.21	18.00	2.4	3,048	0.08%
2023/06/15	8.7	17.72	1	17.85	17.85	7.7	3,000	0.26%
2023/06/14	7.1	17.99	8	17.96	17.80	-0.9	2,976	-0.03%
2023/06/13	19.3	17.91	19.1	18.12	17.95	0.2	2,934	0.01%
2023/06/12	27.1	17.99	23.3	17.87	17.65	3.8	2,859	0.13%
2023/06/09	42.4	18.87	34.5	18.67	18.55	7.9	2,771	0.28%
2023/06/08	98.1	19.35	94.7	19.52	19.35	3.3	2,637	0.13%
2023/06/07	88.5	19.28	60.4	19.27	19.05	28.1	2,355	1.19%
2023/06/06	50.4	18.67	67.1	18.72	19.05	-16.7	1,979	-0.84%
2023/06/05	9	17.52	3	17.52	17.60	6	1,662	0.36%
2023/06/02	36.2	17.86	32.4	17.70	17.60	3.8	1,627	0.24%
2023/06/01	106.3	17.80	148.6	17.81	17.85	-42.3	1,528	-2.77%	大買/大賣/
2023/05/31	23.1	17.00	185.7	16.98	16.90	-162.6	1,295	-12.54%	大賣/鉅額交易
2023/05/30	10	16.12	2	16.53	16.00	8	1,223	0.66%
2023/05/29	17.8	16.37	1	16.45	16.35	16.8	1,204	1.39%
2023/05/26	64	16.71	34.4	16.80	16.35	29.7	1,196	2.48%
2023/05/25	108.5	17.69	70.4	17.47	17.05	38.1	1,196	3.18%	大買/
2023/05/24	61.7	17.37	29.5	17.16	17.90	32.2	1,057	3.04%
2023/05/23	68.3	16.28	13	16.35	16.30	55.3	811	6.81%
2023/05/22	80.4	16.11	38.1	16.18	16.15	42.3	795	5.32%
2023/05/19	4.3	15.50	4.7	15.57	15.60	-0.4	782	-0.05%
2023/05/18	13.1	15.47	1	15.65	15.40	12.1	772	1.57%
2023/05/17	4.7	15.61	22.7	15.54	15.60	-18	762	-2.36%
2023/05/16	0.1	15.40	13.6	15.37	15.40	-13.4	726	-1.85%
2023/05/15	1.1	15.24	7	15.20	15.25	-5.9	707	-0.83%
2023/05/12	11.2	14.80	0.8	14.92	15.00	10.4	693	1.50%
2023/05/11	6.2	15.04	16.2	15.42	14.90	-10	687	-1.46%
2023/05/10	0.6	15.27	1.2	15.34	15.35	-0.6	670	-0.09%
2023/05/09	0	0.00	1.1	15.40	15.30	-1.1	667	-0.17%
2023/05/08	1.3	15.25	5.1	15.32	15.30	-3.8	665	-0.58%
2023/05/05	0	0.00	6	15.17	15.20	-6	655	-0.92%
2023/05/04	1.1	15.04	0	0.00	15.05	1.1	645	0.17%
2023/05/03	0	15.00	11.1	14.96	15.05	-11.1	645	-1.72%
2023/05/02	0.1	15.05	0.4	15.12	14.95	-0.3	644	-0.05%
2023/04/28	0.1	15.00	0.1	15.05	15.00	0.1	642	0.01%
2023/04/27	2	14.85	1.2	15.00	15.00	0.8	638	0.12%
2023/04/26	0.2	14.80	4	14.90	14.90	-3.8	637	-0.60%
2023/04/25	16.3	14.74	3	14.88	14.75	13.4	635	2.10%
2023/04/24	2.3	14.73	3.1	14.90	14.90	-0.8	629	-0.12%
2023/04/21	5	14.81	0.1	15.00	14.85	5	628	0.79%
2023/04/20	4.1	14.99	0	0.00	14.95	4.1	619	0.67%
2023/04/19	2.7	15.17	10.2	15.19	15.15	-7.5	609	-1.22%
2023/04/18	1.1	15.04	20	15.00	15.00	-18.9	600	-3.14%
2023/04/17	1.8	15.20	3	15.22	15.15	-1.2	591	-0.21%
2023/04/14	0.6	15.09	9	15.09	15.15	-8.4	580	-1.45%
2023/04/13	2.1	14.90	7	14.90	14.90	-4.9	566	-0.87%
2023/04/12	0.4	14.85	9.1	14.90	14.95	-8.6	562	-1.53%
2023/04/11	6.1	14.74	2.5	14.82	14.70	3.6	557	0.64%
2023/04/10	0.7	14.57	0.1	14.65	14.60	0.6	550	0.11%
2023/04/07	6.2	14.56	1.2	14.61	14.65	5	551	0.91%
2023/04/06	5.4	14.62	1.3	14.69	14.65	4.1	548	0.75%
2023/03/31	0.5	14.69	1.3	14.70	14.70	-0.8	546	-0.15%
2023/03/30	1.1	14.55	0.5	14.62	14.55	0.7	542	0.12%
2023/03/29	3.1	14.50	2.1	14.62	14.60	1	543	0.18%
2023/03/28	1.1	14.50	2.5	14.52	14.55	-1.4	545	-0.26%
2023/03/27	1.3	14.51	1.5	14.56	14.50	-0.2	543	-0.04%
2023/03/24	1.1	14.55	1.3	14.63	14.55	-0.3	541	-0.05%
2023/03/23	0.1	14.60	1	14.60	14.55	-0.9	544	-0.17%
2023/03/22	6.1	14.55	0	0.00	14.55	6.1	544	1.12%
2023/03/21	5	14.55	0.1	14.65	14.55	4.9	541	0.91%
2023/03/20	4.1	14.62	7.2	14.60	14.60	-3	541	-0.56%
2023/03/17	1	14.35	0.3	14.60	14.50	0.7	539	0.13%
2023/03/16	13.8	14.38	2.9	14.43	14.40	10.9	537	2.04%
2023/03/15	5.1	14.60	0.4	14.65	14.60	4.7	528	0.89%
2023/03/14	4.1	14.53	1.1	14.71	14.60	3	526	0.57%
2023/03/13	4.5	14.63	16	14.58	14.75	-11.5	524	-2.20%
2023/03/10	25.6	14.65	5.3	14.79	14.50	20.2	508	3.98%
2023/03/09	2.3	15.01	1	15.00	14.95	1.3	491	0.26%
2023/03/08	0.1	15.18	0.2	15.20	15.20	0	490	-0.01%
2023/03/07	5.2	15.25	5.5	15.25	15.20	-0.3	489	-0.05%
2023/03/06	0.6	15.16	11.1	15.18	15.15	-10.5	482	-2.17%
2023/03/03	2.1	15.30	14	15.26	15.20	-11.9	476	-2.51%
2023/03/02	12.1	15.31	19.4	15.35	15.30	-7.3	465	-1.56%
2023/03/01	1	15.20	11	15.24	15.15	-10	450	-2.22%
2023/02/24	1.6	15.28	0.1	15.15	15.25	1.5	442	0.34%
2023/02/23	16.8	15.51	10.1	15.61	15.40	6.7	419	1.59%
2023/02/22	14.1	14.97	27.8	15.15	15.05	-13.7	357	-3.82%
2023/02/21	0	14.85	1	14.90	14.85	-1	280	-0.35%
2023/02/20	38.6	14.85	4	14.92	14.75	34.7	272	12.72%
2023/02/17	9.1	14.73	5.1	14.82	14.70	4	236	1.67%
2023/02/16	2.2	14.50	0.7	14.51	14.45	1.4	202	0.70%
2023/02/15	2.1	14.33	3	14.35	14.30	-0.9	193	-0.47%
2023/02/14	0.1	14.26	0	0.00	14.30	0.1	181	0.07%
2023/02/13	0.5	14.20	1.7	14.26	14.20	-1.2	182	-0.65%
2023/02/10	3.1	14.15	0.3	14.25	14.20	2.8	182	1.55%
2023/02/09	0.2	14.25	2.8	14.21	14.20	-2.5	180	-1.40%
2023/02/08	12.3	14.15	3.8	14.17	14.20	8.5	180	4.71%
2023/02/07	1.4	14.26	0	0.00	14.25	1.4	175	0.78%
2023/02/06	0.4	14.29	2	14.25	14.25	-1.6	176	-0.89%
2023/02/03	0.4	14.29	0.3	14.25	14.20	0.1	175	0.07%
2023/02/02	0.3	14.26	0.3	14.25	14.20	0	174	-0.02%
2023/02/01	10.5	14.11	0.8	14.20	14.15	9.7	175	5.53%
2023/01/31	0.6	14.24	0	14.25	14.20	0.6	173	0.35%
2023/01/30	3.4	14.08	1.8	14.18	14.05	1.6	170	0.95%
2023/01/17	1.7	14.07	2.6	14.13	14.05	-0.9	175	-0.50%
2023/01/16	3.2	14.06	0.9	14.17	14.10	2.3	177	1.32%
2023/01/13	1	14.10	1.1	14.15	14.15	-0.1	176	-0.06%
2023/01/12	0.2	14.15	0	0.00	14.10	0.2	176	0.08%
2023/01/11	0.1	14.15	0	0.00	14.15	0.1	177	0.05%
2023/01/10	0	14.25	0	0.00	14.20	0	178	0.01%
2023/01/09	0.1	14.10	0.3	14.20	14.20	-0.2	181	-0.13%
2023/01/06	2.3	14.06	2.2	14.12	14.10	0.1	182	0.04%
2023/01/05	3.2	14.04	4.9	14.15	14.00	-1.6	194	-0.84%
2023/01/04	0.2	14.08	19.2	14.00	14.05	-19	197	-9.63%
2023/01/03	1.4	14.10	0	0.00	14.10	1.4	206	0.69%
2022/12/30	2.5	14.12	4.2	14.16	14.15	-1.7	230	-0.74%
2022/12/29	5.6	14.06	3.6	14.12	14.05	1.9	233	0.82%
2022/12/28	0.1	14.18	0	0.00	14.15	0.1	239	0.04%
2022/12/27	8.5	14.20	9.5	14.11	14.10	-1	253	-0.40%
2022/12/26	1.1	14.00	0.6	14.10	14.05	0.4	282	0.15%
2022/12/23	3.9	14.03	2.5	14.14	14.00	1.3	303	0.44%
2022/12/22	0.2	14.10	0.1	14.15	14.05	0.1	306	0.02%
2022/12/21	8.8	14.02	6.2	14.11	13.95	2.7	313	0.84%
2022/12/20	6.6	14.03	3.9	14.14	14.05	2.7	317	0.84%
2022/12/19	1.1	14.11	2.4	14.16	14.15	-1.2	324	-0.38%
2022/12/16	6.3	14.12	1.4	14.23	14.10	4.8	343	1.41%
2022/12/15	1.3	14.35	0	14.40	14.25	1.2	346	0.35%
2022/12/14	0.1	14.25	1	14.30	14.30	-0.9	342	-0.26%
2022/12/13	0	14.40	0.6	14.34	14.20	-0.5	341	-0.16%
2022/12/12	2.1	14.13	1.6	14.24	14.20	0.5	342	0.15%
2022/12/09	0	14.25	0	14.35	14.25	0	343	0.00%
2022/12/08	10.1	14.20	0.4	14.25	14.20	9.7	344	2.82%
2022/12/07	0.1	14.31	0.1	14.38	14.30	0	343	-0.01%
2022/12/06	0.2	14.35	0	0.00	14.30	0.2	341	0.07%
2022/12/05	1	14.35	1	14.45	14.35	0.1	341	0.01%
2022/12/02	0.1	14.44	0	14.50	14.45	0.1	338	0.03%
2022/12/01	1.1	14.40	0	14.50	14.40	1.1	336	0.32%
2022/11/30	0.1	14.43	0	14.40	14.50	0	331	0.00%
2022/11/28	0	14.25	0.3	14.30	14.25	-0.2	320	-0.07%
2022/11/25	0	14.25	0.1	14.25	14.25	-0.1	322	-0.02%
2022/11/24	0	14.20	0.2	14.20	14.20	-0.2	320	-0.06%
2022/11/23	0	14.10	0.3	14.15	14.10	-0.3	320	-0.09%
2022/11/22	0.1	14.08	0	14.10	14.05	0.1	325	0.02%
2022/11/21	4.8	13.99	3.8	14.08	14.00	1	331	0.30%
2022/11/18	0.5	14.16	0.3	14.15	14.05	0.2	331	0.06%
2022/11/17	0.3	14.03	0.5	14.05	14.05	-0.2	331	-0.07%
2022/11/16	3.1	13.99	1.2	14.07	13.90	1.9	330	0.58%
2022/11/15	1.7	14.06	1.1	14.19	14.10	0.5	329	0.16%
2022/11/14	1.3	14.09	0.1	14.16	14.10	1.2	329	0.36%
2022/11/11	0	14.14	0.9	14.14	14.10	-0.9	328	-0.26%
2022/11/10	1.7	14.08	1.6	14.15	14.05	0.1	328	0.02%
2022/11/09	2.1	14.05	2.3	14.10	14.10	-0.3	331	-0.08%
2022/11/08	0	14.15	0.4	14.15	14.00	-0.4	330	-0.12%
2022/11/07	2.3	14.07	1.8	14.16	14.05	0.5	328	0.16%
2022/11/04	0.1	14.05	0.8	14.05	14.05	-0.7	331	-0.20%
2022/11/03	2.2	13.93	3.5	14.05	13.90	-1.3	334	-0.40%
2022/11/02	2.2	13.92	1.3	14.05	13.90	0.9	333	0.27%
2022/10/31	1.3	13.87	1.2	13.96	13.85	0.1	332	0.03%
2022/10/28	1.5	13.89	0.9	14.00	13.85	0.6	334	0.19%
2022/10/27	0	0.00	0.2	14.05	14.00	-0.2	334	-0.06%
2022/10/26	2.2	13.85	1.4	13.95	13.85	0.8	334	0.23%
2022/10/25	2.4	13.86	1.1	13.93	13.90	1.4	333	0.41%
2022/10/24	0.3	14.00	0.5	13.96	13.95	-0.2	326	-0.05%
2022/10/21	1.4	13.85	1	13.92	13.85	0.4	325	0.12%
2022/10/20	1.2	13.82	1.8	13.97	13.85	-0.6	324	-0.19%
2022/10/19	3.3	13.96	3.2	14.04	13.95	0.1	323	0.03%
2022/10/18	4.4	13.98	3.5	14.14	14.00	0.8	321	0.26%
2022/10/17	0.6	14.01	0.7	13.98	14.05	-0.1	319	-0.04%
2022/10/14	0.1	14.00	0.4	14.04	14.10	-0.3	317	-0.08%
2022/10/13	12.6	13.95	2.6	13.98	13.80	10	320	3.14%
2022/10/12	0.2	14.27	0	0.00	14.30	0.2	309	0.05%
2022/10/11	4.3	14.32	0	0.00	14.25	4.3	317	1.35%
2022/10/07	0	0.00	7.6	14.84	14.60	-7.6	306	-2.46%
2022/10/06	8.4	14.58	7.1	14.52	14.70	1.3	280	0.47%
2022/10/05	3	14.53	0	0.00	14.55	3	276	1.08%
2022/10/04	10	14.80	1	14.70	14.80	9	269	3.34%
2022/10/03	0.4	14.62	2.4	14.68	14.85	-2	253	-0.79%
2022/09/30	5.6	14.47	6	14.48	14.50	-0.4	224	-0.19%
2022/09/29	5.1	14.15	4.4	14.14	14.20	0.8	204	0.37%
2022/09/28	2.1	14.05	1.4	14.15	14.05	0.7	205	0.35%
2022/09/27	0.1	14.33	1	14.20	14.30	-0.9	201	-0.45%
2022/09/26	2.5	14.38	1.8	14.52	14.35	0.7	199	0.37%
2022/09/23	2.1	14.50	2	14.45	14.40	0.1	191	0.05%
2022/09/22	2.3	14.27	1.4	14.27	14.30	0.9	176	0.49%
2022/09/21	1.1	14.11	3.7	14.15	14.10	-2.6	171	-1.54%
2022/09/20	3	14.15	0.3	14.27	14.20	2.7	172	1.57%
2022/09/19	3.1	14.12	1.4	14.20	14.10	1.7	179	0.94%
2022/09/16	3.2	14.20	0	0.00	14.25	3.2	183	1.76%
2022/09/15	2.4	14.21	0.2	14.32	14.25	2.2	183	1.21%
2022/09/14	0.4	14.23	1	14.25	14.25	-0.6	183	-0.34%
2022/09/13	0.1	14.30	0	0.00	14.20	0.1	183	0.05%
2022/09/12	2.2	14.22	1.1	14.38	14.20	1.1	185	0.61%
2022/09/08	0.1	14.15	0.1	14.25	14.20	-0.1	185	-0.05%
2022/09/07	3.2	14.04	1.6	14.10	14.05	1.6	187	0.87%
2022/09/06	0.5	14.20	1.1	14.15	14.10	-0.6	187	-0.33%
2022/09/05	5.4	14.26	0.6	14.46	14.20	4.8	187	2.54%
2022/09/02	5.2	14.19	4.5	14.29	14.25	0.7	191	0.35%
2022/09/01	6.8	14.22	7.3	14.30	14.25	-0.5	191	-0.26%
2022/08/31	4.5	14.31	2.8	14.35	14.30	1.7	189	0.88%
2022/08/30	3.4	14.22	3	14.32	14.30	0.4	190	0.22%
2022/08/29	9.3	14.27	7.3	14.37	14.20	2	198	1.00%
2022/08/26	0	14.55	1.3	14.50	14.50	-1.3	207	-0.62%
2022/08/25	3.4	14.26	2.6	14.40	14.30	0.8	209	0.39%
2022/08/24	1.7	14.19	1.9	14.23	14.20	-0.2	207	-0.11%
2022/08/23	11.5	14.07	7.7	14.16	14.10	3.8	206	1.86%
2022/08/22	3.6	14.16	2.6	14.27	14.10	1	211	0.47%
2022/08/19	0.1	14.15	0	14.25	14.25	0	209	0.01%
2022/08/18	1.4	14.08	0.9	14.26	14.15	0.5	208	0.25%
2022/08/17	7.5	14.14	3.7	14.31	14.10	3.8	206	1.83%
2022/08/16	1.3	14.20	1.2	14.30	14.20	0.1	203	0.05%
2022/08/15	2.3	14.21	1.5	14.31	14.25	0.8	199	0.41%
2022/08/12	2.5	14.14	2.4	14.22	14.20	0.1	196	0.05%
2022/08/11	2.4	14.09	7.8	14.13	14.15	-5.4	196	-2.78%
2022/08/10	0.2	14.04	1.3	14.10	14.10	-1.1	193	-0.59%
2022/08/09	0.1	14.00	0	0.00	13.90	0.1	189	0.03%
2022/08/08	2.2	13.86	1.6	13.96	13.90	0.7	191	0.35%
2022/08/05	0.2	13.93	0	0.00	13.90	0.2	191	0.11%
2022/08/04	6.4	13.79	3.1	13.92	13.85	3.3	195	1.71%
2022/08/03	2.1	13.88	1.6	14.00	13.90	0.5	192	0.24%
2022/08/02	2	13.95	1	14.07	13.95	1	193	0.53%
2022/08/01	8.1	13.99	0.4	14.04	13.95	7.7	195	3.92%
2022/07/29	0.4	14.01	0.4	14.05	14.00	0	196	0.00%
2022/07/28	6.6	13.97	2.4	14.07	13.95	4.2	197	2.12%
2022/07/27	0.1	14.08	0.8	14.12	14.00	-0.7	196	-0.35%
2022/07/26	0.1	14.10	1.3	14.08	14.00	-1.2	197	-0.59%
2022/07/25	1	13.95	1.5	14.06	13.95	-0.5	198	-0.23%
2022/07/22	5.1	13.95	0.5	14.11	14.00	4.7	199	2.33%
2022/07/21	1.2	14.00	0.1	14.15	14.00	1.2	203	0.57%
2022/07/20	5.7	14.08	3.3	14.14	14.00	2.4	202	1.19%
2022/07/19	1.3	14.17	2.3	14.21	14.20	-1	199	-0.49%
2022/07/18	4.8	14.20	5.4	14.26	14.20	-0.6	196	-0.29%
2022/07/15	2.3	13.77	0.7	13.89	13.75	1.5	185	0.83%
2022/07/14	0	13.90	0.9	14.00	13.80	-0.9	187	-0.47%
2022/07/13	1.1	13.76	2.2	13.88	13.80	-1.1	187	-0.57%
2022/07/12	1.4	13.76	1	13.87	13.75	0.5	188	0.25%
2022/07/11	1.6	13.89	2	13.95	13.85	-0.4	187	-0.22%
2022/07/08	0.3	13.90	0.3	13.93	13.85	0	188	0.01%
2022/07/07	3.3	13.72	4.8	13.86	13.80	-1.4	190	-0.75%
2022/07/06	16.5	13.81	11	13.84	13.80	5.5	192	2.84%
2022/07/05	6.2	14.10	6.1	13.95	14.00	0.1	188	0.05%
2022/07/04	1.6	13.86	1.2	13.99	13.95	0.4	187	0.20%
2022/07/01	2.2	13.83	1.7	13.93	13.80	0.4	185	0.22%
2022/06/30	3.5	14.00	3	14.10	14.00	0.5	182	0.26%
2022/06/29	1	14.20	0.8	14.31	14.25	0.2	177	0.14%
2022/06/28	12.3	14.26	9.3	14.35	14.25	3	178	1.68%
2022/06/27	1.2	14.18	1.8	14.34	14.35	-0.6	177	-0.32%
2022/06/24	0.1	14.20	1.3	14.18	14.20	-1.2	169	-0.73%
2022/06/23	2.6	14.02	2.3	14.15	14.10	0.4	169	0.21%
2022/06/22	1.1	13.92	1.4	14.06	14.05	-0.2	167	-0.14%
2022/06/21	0	0.00	1	14.10	14.15	-1	166	-0.58%
2022/06/20	5.3	13.92	3.6	13.99	13.80	1.6	165	0.99%
2022/06/17	3.7	14.08	0.7	14.21	14.15	3.1	162	1.88%
2022/06/16	2.1	14.29	0.6	14.45	14.20	1.5	160	0.93%
2022/06/15	2.2	14.11	1.1	14.39	14.30	1	160	0.64%
2022/06/14	3.3	13.96	3.3	14.09	14.15	0	162	-0.01%
2022/06/13	14.1	14.10	10.3	14.22	13.95	3.8	160	2.36%
2022/06/10	10	14.26	9.1	14.30	14.30	0.9	156	0.59%
2022/06/09	1.1	14.36	1.4	14.42	14.35	-0.3	156	-0.18%
2022/06/08	3.1	14.14	4.7	14.28	14.35	-1.6	156	-1.01%
2022/06/07	8.6	14.27	4.9	14.29	14.05	3.7	156	2.36%
2022/06/06	0.1	14.54	0	14.49	14.45	0.1	149	0.06%
2022/06/02	2	14.18	2.8	14.32	14.15	-0.7	140	-0.53%
2022/06/01	2.2	13.96	1.8	14.08	13.90	0.4	141	0.27%
2022/05/31	4.2	14.05	1.2	14.15	14.00	3	144	2.08%
2022/05/30	1.1	13.97	0.2	14.15	14.05	1	148	0.64%
2022/05/27	1.3	13.81	0.5	13.90	13.85	0.8	144	0.56%
2022/05/26	1.1	13.76	1	13.87	13.80	0.1	146	0.06%
2022/05/25	1.3	13.70	0.8	13.78	13.70	0.5	157	0.30%
2022/05/24	3.9	13.60	2	13.71	13.65	1.8	200	0.91%
2022/05/23	2.5	13.62	1.2	13.75	13.60	1.3	204	0.65%
2022/05/20	2.2	13.60	1.5	13.71	13.70	0.7	212	0.33%
2022/05/19	5.3	13.51	4.5	13.63	13.55	0.8	218	0.36%
2022/05/18	3.6	13.53	3.7	13.63	13.65	-0.1	238	-0.05%
2022/05/17	2.2	13.48	1.9	13.59	13.55	0.3	257	0.10%
2022/05/16	7.2	13.48	4.6	13.61	13.45	2.6	259	0.98%
2022/05/13	1.4	13.56	1.1	13.63	13.55	0.3	262	0.11%
2022/05/12	5.3	13.46	5.6	13.55	13.45	-0.3	263	-0.12%
2022/05/11	0.6	13.75	1.3	13.76	13.70	-0.7	260	-0.27%
2022/05/10	3.8	13.60	3.2	13.70	13.65	0.5	261	0.19%
2022/05/09	5.5	13.74	4.8	13.81	13.65	0.7	261	0.26%
2022/05/06	2.3	13.89	1.7	13.97	13.85	0.6	260	0.22%
2022/05/05	0.4	13.99	0	14.10	14.05	0.3	266	0.13%
2022/05/04	0.1	14.04	0.3	14.07	13.95	-0.1	267	-0.05%
2022/05/03	1.2	13.95	1	14.05	14.00	0.2	269	0.09%
2022/04/29	1.1	13.91	1.5	14.04	14.00	-0.4	270	-0.14%
2022/04/28	7.2	13.87	5.6	13.98	13.90	1.6	271	0.60%
2022/04/27	5.9	13.84	5.4	13.95	13.85	0.6	271	0.20%
2022/04/26	2.4	14.01	1.4	14.11	14.00	1	267	0.38%
2022/04/25	7.7	13.98	7	14.12	13.95	0.7	268	0.26%
2022/04/22	7.2	14.16	6	14.26	14.10	1.2	269	0.43%
2022/04/21	0	14.30	0.4	14.30	14.25	-0.3	271	-0.12%
2022/04/20	2.5	14.00	0	0.00	14.10	2.5	271	0.91%
2022/04/19	2.1	14.07	1.3	14.27	14.05	0.7	273	0.27%
2022/04/18	3.2	13.99	3.7	14.11	14.00	-0.5	274	-0.17%
2022/04/15	2.3	14.16	0.5	14.27	14.10	1.8	271	0.67%
2022/04/14	2.2	14.25	1.5	14.36	14.15	0.8	276	0.28%
2022/04/13	0	0.00	2.1	14.28	14.30	-2.1	278	-0.75%
2022/04/12	2.6	13.96	0.8	14.03	13.95	1.8	275	0.67%
2022/04/11	2.2	14.03	2	14.15	14.00	0.3	274	0.10%
2022/04/08	2.1	14.01	1.5	14.11	14.00	0.6	274	0.22%
2022/04/07	1.5	14.13	1.3	14.19	14.15	0.3	274	0.09%
2022/04/06	2	14.13	1	14.20	14.15	1	273	0.38%
2022/04/01	1.2	14.16	0.6	14.28	14.10	0.6	273	0.22%
2022/03/31	1.1	14.21	1	14.37	14.15	0.1	276	0.05%
2022/03/30	1.1	14.16	1	14.28	14.20	0.1	277	0.05%
2022/03/29	2.6	14.18	3	14.27	14.20	-0.4	277	-0.14%
2022/03/28	5.4	14.04	4.9	14.19	14.20	0.5	278	0.17%
2022/03/25	4	14.22	3	14.30	14.15	1	274	0.35%
2022/03/24	5.1	14.24	3.7	14.35	14.20	1.5	273	0.54%
2022/03/23	3	14.30	1.8	14.39	14.30	1.2	274	0.45%
2022/03/22	0.3	14.26	0.9	14.32	14.30	-0.6	273	-0.22%
2022/03/21	0	0.00	0.2	14.30	14.20	-0.2	273	-0.07%
2022/03/18	3.2	14.17	2.3	14.27	14.15	0.9	274	0.33%
2022/03/16	1.1	14.10	2	14.15	14.15	-0.9	273	-0.33%
2022/03/15	2.5	14.07	1.4	14.15	14.05	1	273	0.37%
2022/03/14	1.1	14.16	1.2	14.27	14.10	-0.1	275	-0.04%
2022/03/11	0.1	14.18	0.1	14.25	14.05	0	275	-0.01%
2022/03/10	0	0.00	0.1	14.35	14.20	-0.1	275	-0.05%
2022/03/09	2.4	14.02	1.4	14.12	14.00	1	273	0.37%
2022/03/08	3.1	13.97	3.8	14.09	14.00	-0.6	273	-0.22%
2022/03/07	5.1	14.14	3.7	14.25	14.15	1.4	270	0.53%
2022/03/04	0.1	14.63	0.1	14.80	14.50	0	263	0.00%
2022/03/03	0.1	14.70	0	0.00	14.70	0.1	266	0.04%
2022/03/02	0.1	14.69	0.1	14.50	14.60	0.1	269	0.03%
2022/03/01	0.1	14.60	0	0.00	14.70	0.1	269	0.03%
2022/02/25	2.3	14.61	0.4	14.80	14.50	1.9	269	0.70%
2022/02/24	6.1	14.73	9.4	14.97	14.60	-3.2	268	-1.21%
2022/02/23	1	14.40	2.2	14.54	14.50	-1.2	227	-0.51%
2022/02/22	4.3	14.41	3.9	14.54	14.40	0.4	230	0.15%
2022/02/21	0	0.00	3.6	14.73	14.70	-3.6	226	-1.59%
2022/02/18	3	14.93	0.4	14.94	14.90	2.6	240	1.09%
2022/02/17	1	14.60	0.4	14.80	14.60	0.6	225	0.28%
2022/02/16	0.1	14.42	0.2	14.37	14.35	-0.1	208	-0.03%
2022/02/15	1.2	14.07	1.6	14.22	14.15	-0.4	209	-0.20%
2022/02/14	5	14.05	3.6	14.16	14.15	1.4	208	0.67%
2022/02/11	2.2	14.13	2.6	14.23	14.15	-0.4	210	-0.20%
2022/02/10	0.1	14.35	0.9	14.35	14.30	-0.8	210	-0.39%
2022/02/09	3.2	14.16	2.7	14.27	14.25	0.5	211	0.26%
2022/02/08	0.4	14.17	0.8	14.22	14.15	-0.4	209	-0.19%
2022/02/07	5.9	13.93	5.5	14.01	14.10	0.4	209	0.18%
2022/01/26	2.2	13.88	4.9	13.95	13.85	-2.7	202	-1.33%
2022/01/25	2.4	13.90	1.9	14.04	13.90	0.5	203	0.24%
2022/01/24	2.3	13.94	2.9	14.03	14.00	-0.6	204	-0.30%
2022/01/21	6.9	13.99	4.7	14.10	13.95	2.2	205	1.06%
2022/01/20	0	14.20	1.1	14.18	14.15	-1.1	204	-0.53%
2022/01/19	2.6	14.09	1.4	14.16	14.10	1.2	205	0.58%
2022/01/18	3.4	14.11	3.3	14.22	14.15	0.1	208	0.05%
2022/01/17	2.2	14.02	14.5	14.08	14.20	-12.3	208	-5.89%
2022/01/14	3.4	14.09	2.4	14.20	14.15	1	205	0.46%
2022/01/13	3.1	14.10	2.9	14.20	14.20	0.2	203	0.08%
2022/01/12	1.3	14.07	9.7	14.11	14.05	-8.4	202	-4.13%
2022/01/11	3.4	14.11	3.4	14.22	14.10	0	201	0.00%
2022/01/10	1.3	14.13	1.3	14.21	14.20	0	201	0.00%
2022/01/07	8.7	14.12	6.6	14.23	14.10	2.1	204	1.02%
2022/01/06	7.6	14.18	6.5	14.30	14.15	1.1	202	0.57%
2022/01/05	7.6	14.26	6.8	14.37	14.25	0.8	202	0.39%
2022/01/04	6.4	14.32	5.5	14.46	14.35	0.8	206	0.41%
2022/01/03	3.8	14.43	2.7	14.63	14.40	1	207	0.49%
2021/12/30	4.5	14.39	2.8	14.51	14.40	1.7	230	0.73%
2021/12/29	6.2	14.42	5.4	14.51	14.45	0.8	233	0.34%
2021/12/28	0.3	14.51	1.2	14.50	14.45	-1	236	-0.41%
2021/12/27	2.4	14.37	1.3	14.46	14.35	1.1	246	0.43%
2021/12/24	0	14.40	0	0.00	14.35	0	250	0.01%
2021/12/23	0.2	14.37	0.5	14.42	14.30	-0.3	252	-0.13%
2021/12/22	3.7	14.11	3.2	14.20	14.10	0.6	255	0.22%
2021/12/21	2.3	14.16	0.9	14.27	14.20	1.4	263	0.55%
2021/12/20	3.7	14.17	3.8	14.23	14.10	-0.1	274	-0.04%
2021/12/17	3.8	14.19	2.5	14.31	14.15	1.2	277	0.44%
2021/12/16	2.5	14.28	1.8	14.34	14.25	0.7	277	0.24%
2021/12/15	4.5	14.15	3.7	14.28	14.10	0.9	279	0.32%
2021/12/14	9.5	14.22	3.6	14.36	14.15	5.9	281	2.09%
2021/12/13	6.3	14.40	9.4	14.39	14.35	-3.1	280	-1.11%
2021/12/10	0.2	14.32	0.5	14.32	14.35	-0.3	280	-0.09%
2021/12/09	1	14.25	2.2	14.40	14.20	-1.2	279	-0.42%
2021/12/08	9	14.14	1.7	14.22	14.20	7.3	281	2.58%
2021/12/07	3.3	14.08	2.2	14.26	14.15	1.1	279	0.39%
2021/12/06	3.2	14.12	2.4	14.21	14.10	0.8	280	0.28%
2021/12/03	2.2	14.19	0.8	14.49	14.20	1.4	283	0.49%
2021/12/02	1.2	14.17	21.7	14.18	14.20	-20.5	288	-7.11%
2021/12/01	1.5	14.31	0.5	14.37	14.30	1.1	289	0.37%
2021/11/30	1.3	14.13	1.1	14.22	14.20	0.2	289	0.08%
2021/11/29	6.6	14.07	6.3	14.22	14.00	0.3	288	0.10%
2021/11/26	4.3	14.41	3.8	14.65	14.25	0.5	282	0.18%
2021/11/25	0.3	14.80	0.1	14.80	14.85	0.2	279	0.08%
2021/11/24	0.1	14.75	1	14.90	14.90	-0.9	281	-0.32%
2021/11/23	0.5	14.75	0.1	14.82	14.75	0.4	282	0.15%
2021/11/22	0.1	14.90	0	14.90	14.85	0	275	0.02%
2021/11/19	2.2	14.90	2	14.95	14.90	0.2	279	0.06%
2021/11/18	0.1	14.90	0	0.00	14.85	0.1	278	0.04%
2021/11/17	3	14.90	3.1	14.95	14.90	-0.1	276	-0.03%
2021/11/16	0	0.00	0.1	14.77	14.55	-0.1	260	-0.04%
2021/11/15	1	14.51	0.8	14.67	14.50	0.2	260	0.08%
2021/11/12	0	0.00	0.2	14.72	14.50	-0.2	263	-0.06%
2021/11/11	0.1	14.52	1	14.50	14.55	-0.9	263	-0.34%
2021/11/10	1	14.40	0.6	14.51	14.40	0.4	267	0.16%
2021/11/09	1	14.30	0.9	14.44	14.30	0.1	267	0.03%
2021/11/08	0.2	14.37	0.2	14.49	14.35	0.1	268	0.03%
2021/11/05	2	14.35	0.6	14.52	14.30	1.4	274	0.52%
2021/11/04	1.3	14.42	0.8	14.52	14.40	0.5	275	0.18%
2021/11/03	0	14.45	0.2	14.53	14.40	-0.1	279	-0.04%
2021/11/02	0.1	14.40	0.5	14.45	14.40	-0.4	284	-0.15%
2021/10/29	0	0.00	0.3	14.55	14.45	-0.3	300	-0.10%
2021/10/28	0	0.00	3	14.50	14.50	-3	304	-0.98%
2021/10/27	1	14.25	1.9	14.41	14.45	-0.9	310	-0.29%
2021/10/26	0.5	14.35	0	14.40	14.40	0.5	314	0.16%
2021/10/25	0	14.25	0.4	14.30	14.35	-0.4	313	-0.12%
2021/10/22	0	0.00	0.3	14.34	14.25	-0.3	331	-0.08%
2021/10/21	0	0.00	1.1	14.30	14.25	-1.1	343	-0.31%
2021/10/20	3.1	14.24	1.2	14.37	14.20	1.8	366	0.49%
2021/10/19	3	14.40	0.2	14.50	14.40	2.8	384	0.73%
2021/10/18	1	14.30	5.3	14.38	14.45	-4.3	397	-1.07%
2021/10/15	2	14.25	2	14.33	14.40	0	414	0.01%
2021/10/14	2	14.25	0.5	14.32	14.25	1.5	429	0.36%
2021/10/13	0.1	14.25	1.2	14.31	14.20	-1.1	455	-0.24%
2021/10/12	3	14.27	2.2	14.38	14.30	0.8	462	0.17%
2021/10/08	0.5	14.50	2.5	14.48	14.60	-2	470	-0.43%
2021/10/07	0.3	14.60	1	14.65	14.65	-0.7	492	-0.14%
2021/10/06	2.2	13.81	4.1	14.04	13.80	-2	494	-0.40%
2021/10/05	2	14.17	2.4	14.25	14.20	-0.4	527	-0.07%
2021/10/04	0	0.00	1.6	14.50	14.20	-1.6	590	-0.27%
2021/10/01	6.1	14.18	1.4	14.20	14.20	4.8	751	0.63%
2021/09/30	0	0.00	0.3	14.50	14.45	-0.3	999	-0.03%
2021/09/29	2	14.33	1.1	14.38	14.45	0.9	1,012	0.09%
2021/09/28	3.2	14.40	0	0.00	14.60	3.2	1,023	0.32%
2021/09/27	0	0.00	3	14.20	14.20	-3	1,047	-0.29%
2021/09/24	0	0.00	0.1	14.20	14.00	-0.1	1,060	-0.01%
2021/09/23	2.3	13.89	2	13.97	13.80	0.3	1,080	0.02%
2021/09/22	3.4	13.80	2.2	13.93	13.75	1.2	1,106	0.11%
2021/09/17	0.1	13.95	0.7	13.97	13.95	-0.6	1,131	-0.05%
2021/09/16	0.2	13.90	0.6	13.95	13.90	-0.4	1,161	-0.04%
2021/09/15	0	13.95	0.3	13.99	13.90	-0.3	1,215	-0.02%
2021/09/14	13	13.84	12	13.87	13.90	1	1,281	0.08%
2021/09/13	4	13.80	4.7	13.84	13.75	-0.7	1,482	-0.04%
2021/09/10	2.1	13.66	1.7	13.78	13.75	0.4	1,759	0.02%
2021/09/09	8.4	13.48	3.7	13.59	13.55	4.8	1,794	0.27%
2021/09/08	9.7	13.62	5.1	13.74	13.60	4.6	1,822	0.25%
2021/09/07	5.1	13.76	2.7	13.80	13.75	2.4	1,843	0.13%
2021/09/06	0.1	14.05	0.7	14.00	13.90	-0.6	1,859	-0.03%
2021/09/03	5	13.90	0.7	14.05	13.95	4.3	1,856	0.23%
2021/09/02	3.4	13.97	1.2	14.05	13.90	2.2	1,858	0.12%
2021/09/01	0.1	14.05	0.1	14.09	14.05	0	1,857	0.00%
2021/08/31	1.1	14.06	0.9	14.15	14.00	0.2	1,857	0.01%
2021/08/30	7.5	13.94	1.2	14.07	14.10	6.3	1,854	0.34%
2021/08/27	0	14.00	0.4	14.09	13.90	-0.4	1,855	-0.02%
2021/08/26	6.1	14.01	1.8	14.09	14.00	4.3	1,860	0.23%
2021/08/25	1.1	13.91	1	14.05	14.15	0.1	1,857	0.00%
2021/08/24	17.1	13.63	5.5	13.69	13.65	11.6	1,851	0.63%
2021/08/23	1	13.41	3.3	13.46	13.50	-2.2	1,848	-0.12%
2021/08/20	10.2	13.34	8.8	13.44	13.30	1.4	1,845	0.08%
2021/08/19	5.9	13.45	3.8	13.57	13.35	2.1	1,843	0.11%
2021/08/18	3.2	13.45	3.5	13.64	13.70	-0.3	1,838	-0.01%
2021/08/17	5.4	13.52	2.4	13.61	13.45	3.1	1,831	0.17%
2021/08/16	7.3	13.61	19.9	13.67	13.60	-12.6	1,829	-0.69%
2021/08/13	5	13.74	1.7	13.93	13.80	3.3	1,824	0.18%
2021/08/12	1	13.80	0.6	14.02	13.90	0.4	1,821	0.02%
2021/08/11	4.2	13.73	4.9	13.81	13.70	-0.7	1,820	-0.04%
2021/08/10	1.4	14.03	0.8	14.09	13.95	0.6	1,812	0.03%
2021/08/09	27	14.01	11.1	14.04	14.00	15.9	1,814	0.88%
2021/08/06	1.3	13.93	3	13.98	14.00	-1.7	1,813	-0.09%
2021/08/05	15.2	13.92	25.8	13.97	13.85	-10.6	1,814	-0.58%
2021/08/04	2.4	14.15	3.4	14.21	14.15	-1.1	1,804	-0.06%
2021/08/03	3.6	14.22	1.2	14.34	14.20	2.4	1,802	0.13%
2021/08/02	3.3	14.29	2.5	14.32	14.35	0.9	1,796	0.05%
2021/07/30	3.4	14.45	7	14.50	14.40	-3.6	1,789	-0.20%
2021/07/29	2.2	14.51	2.3	14.60	14.50	-0.1	1,785	-0.01%
2021/07/28	6.1	14.41	4.9	14.42	14.40	1.2	1,785	0.07%
2021/07/27	2	14.75	1.9	14.85	14.75	0.1	1,775	0.00%
2021/07/26	4	14.96	3	14.92	14.85	1	1,769	0.06%
2021/07/23	4	15.41	0	0.00	15.40	4	1,751	0.23%
2021/07/22	0	15.05	1.5	15.33	15.15	-1.5	1,741	-0.09%
2021/07/21	2	14.88	9.8	15.05	14.85	-7.8	1,735	-0.45%
2021/07/20	32.1	15.17	32.8	15.09	15.05	-0.6	1,728	-0.04%
2021/07/19	23.1	15.45	2.7	15.60	15.55	20.5	1,715	1.19%
2021/07/16	2	14.98	16.5	15.08	15.05	-14.5	1,694	-0.86%
2021/07/15	3	15.10	3.3	15.13	15.15	-0.3	1,688	-0.02%
2021/07/14	0.6	14.88	3.2	14.91	15.00	-2.6	1,678	-0.16%
2021/07/13	6	14.88	4	14.96	14.75	2	1,663	0.12%
2021/07/12	1	15.00	2.1	14.96	15.05	-1.1	1,640	-0.07%
2021/07/09	12.1	15.76	11	15.71	15.30	1	1,608	0.06%
2021/07/08	86.9	16.02	93.2	16.03	15.70	-6.4	1,542	-0.41%
2021/07/07	66.7	15.96	25.1	16.54	16.70	41.6	1,373	3.03%
2021/07/06	2	15.28	1.3	15.20	15.20	0.7	1,120	0.06%
2021/07/05	12	15.39	10	15.40	15.35	2	1,106	0.18%
2021/07/02	21	15.40	10.3	15.42	15.30	10.7	1,090	0.98%
2021/07/01	1.1	15.00	6	14.75	15.15	-4.9	1,057	-0.47%
2021/06/30	3	15.12	1.4	15.17	15.05	1.6	1,034	0.16%
2021/06/29	31	14.85	1	14.75	14.75	30	1,011	2.97%
2021/06/28	1	15.35	7.9	15.42	15.15	-6.9	986	-0.70%
2021/06/25	7.8	15.74	6.8	15.47	15.50	1.1	960	0.11%
2021/06/24	0.1	14.85	8.1	15.14	15.80	-8.1	929	-0.87%
2021/06/23	2.1	14.94	3	15.08	14.90	-0.9	878	-0.10%
2021/06/22	101	16.17	66.9	16.13	15.80	34.1	811	4.20%	大買/
2021/06/21	27.5	15.80	47.1	16.08	16.40	-19.6	612	-3.20%
2021/06/17	1.2	15.17	2.1	15.27	15.30	-0.9	299	-0.29%
2021/06/16	0	14.70	1.1	15.03	15.05	-1.1	269	-0.39%
2021/06/15	6.8	14.83	6.8	14.68	14.70	0	244	0.01%
2021/06/11	0	14.15	0	0.00	14.20	0	227	0.01%
2021/06/10	0.1	14.30	2.1	14.20	14.15	-2	229	-0.89%
2021/06/09	0.9	14.09	0	0.00	14.10	0.9	224	0.42%
2021/06/08	70.1	14.20	0.2	14.35	14.25	69.9	224	31.11%
2021/06/07	1	13.90	1.3	14.31	14.25	-0.3	226	-0.12%
2021/06/04	0.2	14.38	1.3	14.36	14.35	-1.1	224	-0.51%
2021/06/03	5	14.28	3.2	14.40	14.30	1.9	221	0.84%
2021/06/02	0.1	14.00	0	14.00	13.95	0.1	213	0.03%
2021/05/31	1.3	13.78	1.5	13.96	13.80	-0.2	212	-0.11%
2021/05/28	0.6	13.73	0.1	13.83	13.85	0.5	212	0.21%
2021/05/27	1.4	13.47	1	13.61	13.60	0.3	213	0.16%
2021/05/26	0.2	13.62	0.5	13.58	13.50	-0.3	217	-0.14%
2021/05/25	3.1	13.34	1.9	13.57	13.30	1.2	218	0.57%
2021/05/24	2.3	13.32	1.3	13.41	13.30	1	219	0.46%
2021/05/21	0	13.50	0.8	13.63	13.20	-0.8	221	-0.34%
2021/05/20	1.1	13.06	1.1	13.22	13.10	-0.1	222	-0.04%
2021/05/19	2.7	13.06	2.1	13.29	13.05	0.6	222	0.25%
2021/05/18	1.3	13.33	1.1	13.43	13.30	0.2	221	0.10%
2021/05/17	3.3	12.78	2.7	13.01	12.85	0.6	222	0.27%
2021/05/14	3.4	13.28	3	13.40	13.15	0.4	218	0.17%
2021/05/13	4.8	13.31	3	13.54	13.15	1.8	215	0.82%
2021/05/12	3.5	13.69	2.2	13.88	13.40	1.3	208	0.64%
2021/05/11	0.3	14.20	0	14.50	14.15	0.3	202	0.13%
2021/05/10	0	0.00	0.3	14.49	14.35	-0.3	200	-0.17%
2021/05/07	1	14.26	0.4	14.32	14.20	0.6	202	0.32%
2021/05/06	1	14.26	1	14.37	14.25	0.1	201	0.04%
2021/05/05	0.1	14.45	0.1	14.35	14.35	0	200	0.01%
2021/05/04	0.1	14.50	0.2	14.45	14.30	-0.1	198	-0.06%
2021/05/03	2	14.75	0.7	14.96	14.70	1.3	191	0.67%
2021/04/29	2.2	14.98	1	15.14	15.10	1.1	185	0.62%
2021/04/28	2.8	14.79	1.9	14.95	15.10	0.9	180	0.50%
2021/04/27	0.7	14.63	1.2	14.84	14.85	-0.5	172	-0.28%
2021/04/26	3.9	14.48	3	14.57	14.60	1	163	0.60%
2021/04/23	0.1	14.54	0.3	14.59	14.50	-0.2	152	-0.13%
2021/04/22	0.5	14.65	0.3	14.63	14.50	0.1	146	0.09%
2021/04/21	2.6	14.46	1.4	14.55	14.50	1.2	139	0.88%
2021/04/20	1.1	14.41	1.7	14.54	14.50	-0.6	136	-0.46%
2021/04/19	0.5	14.11	0.1	14.35	14.55	0.4	135	0.27%
2021/04/16	0.2	14.03	0	0.00	14.05	0.2	125	0.18%
2021/04/15	0.1	14.00	0.9	14.05	14.00	-0.9	123	-0.72%
2021/04/14	1.3	14.01	0.6	14.11	14.00	0.8	119	0.63%
2021/04/13	2.4	14.04	0	14.20	14.00	2.3	121	1.93%
2021/04/12	2.3	13.97	2.8	14.07	14.10	-0.5	119	-0.42%
2021/04/09	2.1	13.96	2.6	14.07	13.95	-0.5	117	-0.41%
2021/04/08	1.2	14.01	0.3	14.08	14.00	0.9	116	0.76%
2021/04/07	0	0.00	0.1	14.10	14.00	-0.1	117	-0.10%
2021/04/06	0.8	13.95	0.3	14.10	13.95	0.5	118	0.40%
2021/04/01	0.1	14.03	0.7	14.06	13.95	-0.7	121	-0.54%
2021/03/31	0	0.00	0.3	14.06	14.00	-0.3	121	-0.23%
2021/03/30	1.1	14.00	0.6	14.14	14.00	0.5	119	0.39%
2021/03/29	0.2	14.00	0.1	14.10	14.00	0.1	118	0.09%
2021/03/26	0.6	13.91	0	0.00	14.05	0.6	117	0.52%
2021/03/25	2	13.93	1.5	14.09	14.00	0.5	116	0.42%
2021/03/24	1.1	14.05	0.8	14.18	14.00	0.3	116	0.28%
2021/03/23	0.1	14.10	1	14.10	14.10	-0.9	115	-0.81%
2021/03/22	1.7	14.00	2.1	14.10	14.05	-0.5	117	-0.41%
2021/03/19	2.1	13.98	1.5	14.15	13.95	0.6	116	0.49%
2021/03/18	0.5	14.00	0.9	14.19	14.05	-0.4	116	-0.32%
2021/03/17	2.2	14.04	0.9	14.17	14.10	1.3	115	1.11%
2021/03/16	0.1	13.98	0.2	14.15	14.00	-0.1	112	-0.11%
2021/03/15	1.2	13.92	0	0.00	13.95	1.2	112	1.05%
2021/03/12	0.1	13.96	0.1	14.05	13.90	0	112	0.00%
2021/03/11	0.1	14.00	0.1	14.11	14.05	0	112	-0.03%
2021/03/10	1.3	13.91	0.7	14.01	13.95	0.6	110	0.52%
2021/03/09	1.1	13.90	0.6	14.03	13.95	0.4	110	0.37%
2021/03/08	0.2	14.00	1.4	13.97	13.90	-1.2	110	-1.12%
2021/03/05	0.1	13.85	0.2	13.92	13.85	-0.1	110	-0.11%
2021/03/04	3.2	13.81	1.9	13.88	13.85	1.3	113	1.14%
2021/03/03	0.1	13.95	0.6	14.00	13.85	-0.5	113	-0.46%
2021/03/02	2.3	13.87	1.6	13.99	13.75	0.8	114	0.67%
2021/02/26	0	13.90	2	13.93	13.85	-2	114	-1.72%
2021/02/25	0	14.10	1.1	14.10	14.10	-1.1	110	-1.00%
2021/02/24	0.1	14.20	0.7	14.15	13.95	-0.5	109	-0.49%
2021/02/23	2.1	13.96	1	14.10	14.10	1.1	108	1.02%
2021/02/22	0.2	13.54	0	0.00	13.80	0.2	104	0.19%
2021/02/19	3.2	13.42	2.8	13.51	13.40	0.4	103	0.36%
2021/02/18	0.3	13.65	1.5	13.63	13.50	-1.2	105	-1.10%
2021/02/17	0.4	13.36	0	0.00	13.40	0.4	105	0.35%
2021/02/05	1.6	13.32	2	13.38	13.40	-0.4	104	-0.36%
2021/02/04	2.1	13.28	1.4	13.47	13.30	0.7	104	0.63%
2021/02/03	0	13.40	0.4	13.56	13.35	-0.4	105	-0.35%
2021/02/02	2.8	13.40	1.8	13.55	13.45	1	110	0.89%
2021/02/01	1.1	13.41	0.6	13.60	13.45	0.5	110	0.47%
2021/01/29	2.1	13.43	2.3	13.55	13.45	-0.2	110	-0.22%
2021/01/28	0	13.60	0.1	13.60	13.45	0	107	-0.02%
2021/01/27	1.2	13.52	6.3	13.61	13.60	-5.1	107	-4.73%
2021/01/26	0.2	13.61	0.5	13.65	13.45	-0.3	108	-0.30%
2021/01/25	1.6	13.51	1	13.64	13.60	0.6	106	0.58%
2021/01/22	1.1	13.60	0.7	13.74	13.60	0.4	105	0.36%
2021/01/21	1.1	13.61	1	13.70	13.55	0	104	0.04%
2021/01/20	1.3	13.67	1.8	13.78	13.50	-0.4	103	-0.43%
2021/01/19	0.1	13.75	0.1	13.95	13.80	0	100	0.00%
2021/01/18	0.4	13.84	1.8	13.82	13.80	-1.4	100	-1.43%
2021/01/15	1.1	13.81	1	13.90	13.85	0	101	0.03%
2021/01/14	1.4	13.88	0.6	14.01	13.90	0.8	100	0.80%
2021/01/13	2	13.88	0.8	14.02	13.90	1.2	99	1.23%
2021/01/12	1.8	13.78	1.6	13.90	13.75	0.2	98	0.25%
2021/01/11	1.1	13.85	1.4	13.99	13.85	-0.4	98	-0.39%
2021/01/08	7.2	13.84	1.1	13.99	13.80	6.1	97	6.24%
2021/01/07	2.6	13.89	0.8	14.01	13.85	1.7	96	1.79%
2021/01/06	3.1	13.84	2.1	14.02	13.80	1	94	1.07%
2021/01/05	0.2	14.10	0	0.00	14.10	0.2	91	0.16%
2021/01/04	1.6	14.05	1.4	14.12	14.10	0.2	91	0.27%
2020/12/31	1.5	14.04	0.7	14.10	14.05	0.8	92	0.84%
2020/12/30	0.2	14.04	0.2	14.06	14.05	0	91	0.00%
2020/12/29	2.5	13.92	1.5	13.97	14.00	1	91	1.09%
2020/12/28	0.3	13.97	0.7	14.00	13.95	-0.5	89	-0.53%
2020/12/25	0.1	13.91	0.6	13.95	13.85	-0.5	87	-0.56%
2020/12/24	0	13.85	0.7	13.88	13.85	-0.6	86	-0.74%
2020/12/23	2.1	13.80	1.3	13.90	13.75	0.8	85	0.93%
2020/12/22	2.3	13.89	0.1	14.00	13.80	2.2	87	2.50%
2020/12/21	1.3	13.87	1.2	13.95	13.95	0.1	89	0.14%
2020/12/18	0.3	13.96	0.2	13.99	13.85	0.1	88	0.07%
2020/12/17	0	13.95	0.7	13.99	13.90	-0.7	88	-0.80%
2020/12/16	0	13.95	0.5	13.96	13.95	-0.4	89	-0.47%
2020/12/15	1.1	13.86	0.7	13.99	13.80	0.4	86	0.48%
2020/12/14	2.1	13.88	1.5	14.00	13.90	0.6	87	0.65%
2020/12/11	2.2	13.77	1.1	13.91	13.80	1.2	88	1.31%
2020/12/10	1	13.80	1.3	13.92	13.85	-0.3	89	-0.36%
2020/12/09	2.1	13.93	1.2	14.02	13.90	0.9	89	1.01%
2020/12/08	2.3	13.89	0.4	14.02	13.90	1.9	89	2.08%
2020/12/07	1.2	13.86	1.8	14.03	13.95	-0.6	92	-0.66%
2020/12/04	0.4	13.96	0.6	13.97	13.90	-0.1	92	-0.12%
2020/12/03	0.1	13.95	1	13.99	13.85	-0.9	92	-0.99%
2020/12/02	1.1	13.92	0.5	14.07	13.95	0.7	94	0.70%
2020/12/01	0	0.00	0.1	14.13	13.95	-0.1	93	-0.11%
2020/11/30	0.2	14.07	0.3	14.05	13.95	-0.1	94	-0.11%
2020/11/27	1.1	13.87	0.7	14.04	13.95	0.4	93	0.47%
2020/11/26	1.1	13.91	0.7	14.02	14.00	0.4	94	0.40%
2020/11/25	1.5	13.92	0.6	14.00	13.95	0.9	94	0.97%
2020/11/24	3.3	13.87	2.7	13.97	13.85	0.5	92	0.56%
2020/11/23	0.1	13.85	0.2	14.00	13.90	-0.1	91	-0.16%
2020/11/20	0.3	13.90	0.8	13.93	13.85	-0.5	90	-0.51%
2020/11/19	0	0.00	0.1	13.95	13.80	-0.1	89	-0.10%
2020/11/18	1.1	13.80	0.1	13.90	13.90	0.9	89	1.01%
2020/11/17	0.5	13.80	1.9	13.93	13.95	-1.4	88	-1.63%
2020/11/16	0	0.00	0.1	13.82	13.70	-0.1	89	-0.15%
2020/11/13	0.1	13.75	0.2	13.80	13.65	-0.2	88	-0.18%
2020/11/12	0.3	13.74	0.3	13.81	13.70	0	89	0.03%
2020/11/11	0.1	13.94	0	14.00	13.70	0.1	89	0.08%
2020/11/10	0.2	13.71	0.3	13.80	13.65	-0.2	87	-0.18%
2020/11/09	0	0.00	0.1	13.43	13.40	-0.1	82	-0.13%
2020/11/06	0	13.35	0	0.00	13.35	0	82	0.05%
2020/11/05	0.1	13.30	0	0.00	13.25	0.1	83	0.06%
2020/11/04	0.1	13.33	0.1	13.40	13.25	-0.1	83	-0.07%
2020/11/03	0.1	13.14	0	0.00	13.25	0.1	83	0.18%
2020/11/02	0	0.00	0.2	13.25	13.15	-0.2	83	-0.19%
2020/10/30	0.1	13.15	0.2	13.30	13.15	-0.1	83	-0.17%
2020/10/29	1.2	13.20	1.1	13.51	13.20	0	83	0.04%
2020/10/28	1.2	13.26	1.4	13.44	13.25	-0.2	84	-0.21%
2020/10/27	0.2	13.30	0	0.00	13.30	0.2	85	0.19%
2020/10/26	0.1	13.35	0	0.00	13.25	0.1	85	0.17%
2020/10/23	0.1	13.30	0	0.00	13.20	0.1	85	0.14%
2020/10/22	0.1	13.30	0	0.00	13.30	0.1	86	0.10%
2020/10/21	0.1	13.35	0	0.00	13.35	0.1	89	0.11%
2020/10/20	0.1	13.30	0	0.00	13.30	0.1	90	0.09%
2020/10/19	0.1	13.30	0	0.00	13.35	0.1	91	0.09%
2020/10/16	0.1	13.30	0	0.00	13.20	0.1	90	0.14%
2020/10/15	1.2	13.26	0	0.00	13.25	1.2	91	1.28%
2020/10/14	0	13.45	0	0.00	13.30	0	92	0.04%
2020/10/13	0	13.40	0	0.00	13.30	0	94	0.05%
2020/10/12	0.1	13.50	0	0.00	13.30	0.1	96	0.09%
2020/10/08	0.2	13.30	0	0.00	13.35	0.2	96	0.23%
2020/10/07	0	13.50	0	0.00	13.30	0	95	0.04%
2020/10/06	0.2	13.25	0	0.00	13.25	0.2	95	0.25%
2020/10/05	0.4	13.20	0	0.00	13.10	0.4	97	0.44%
2020/09/30	0.5	13.10	0	0.00	13.00	0.5	101	0.51%
2020/09/29	3	12.97	3	13.20	13.10	0	102	0.04%
2020/09/28	0.1	13.10	0	0.00	12.90	0.1	104	0.14%
2020/09/25	0.3	13.00	0	0.00	12.85	0.3	112	0.24%
2020/09/24	1.3	12.94	0	0.00	12.90	1.3	109	1.16%
2020/09/23	1.2	13.38	0	0.00	13.30	1.2	107	1.15%
2020/09/22	0.3	13.70	0	0.00	13.40	0.3	107	0.28%
2020/09/21	0	13.75	0	0.00	13.60	0	108	0.04%
2020/09/18	0.2	13.75	0	0.00	13.55	0.2	107	0.22%
2020/09/17	0.2	13.75	0	0.00	13.45	0.2	107	0.15%
2020/09/16	1.3	13.48	0	0.00	13.50	1.3	108	1.20%
2020/09/15	0.2	13.80	0	0.00	13.50	0.2	112	0.18%
2020/09/14	0	13.65	0	0.00	13.55	0	115	0.04%
2020/09/11	0.3	13.50	0	0.00	13.35	0.3	129	0.22%
2020/09/10	0.2	13.95	0	0.00	13.85	0.2	134	0.17%
2020/09/09	0.1	14.00	0	0.00	13.80	0.1	135	0.07%
2020/09/01	1	13.70	0	0.00	13.70	1	155	0.64%
2020/08/17	0	0.00	1	13.75	13.75	-1	231	-0.43%
2020/08/11	2	13.60	0	0.00	13.65	2	232	0.86%
2020/08/10	1	13.65	0	0.00	13.70	1	232	0.43%
2020/07/28	0	0.00	1	13.60	13.60	-1	245	-0.41%
2020/07/10	1	14.15	0	0.00	14.10	1	253	0.39%
2020/06/29	3	14.10	0	0.00	14.05	3	236	1.27%
2020/06/24	0	0.00	1	14.30	14.30	-1	236	-0.42%
2020/06/19	1	14.25	0	0.00	14.15	1	231	0.43%
2020/06/18	0	0.00	1	14.40	14.40	-1	229	-0.44%
2020/06/16	0	0.00	30	13.25	13.35	-30	213	-14.03%
2020/06/15	0	0.00	1	13.30	13.25	-1	214	-0.47%
2020/06/11	1	13.95	0	0.00	13.75	1	216	0.46%
2020/06/09	30	14.10	0	0.00	14.10	30	217	13.78%
2020/06/08	0	0.00	1	13.90	14.05	-1	219	-0.46%
2020/06/01	0	0.00	2	14.00	14.05	-2	206	-0.97%
2020/05/29	0	0.00	1	14.00	14.05	-1	200	-0.50%
2020/05/28	4	14.75	0	0.00	14.20	4	197	2.03%
2020/05/27	3	14.08	0	0.00	14.05	3	177	1.69%
2020/05/26	0	0.00	1	13.75	13.60	-1	170	-0.59%
2020/05/25	1	13.55	0	0.00	13.55	1	159	0.63%
2020/03/17	0	0.00	3	12.95	12.70	-3	155	-1.93%
2020/02/19	3	15.00	0	0.00	14.95	3	134	2.23%
2019/12/19	0	0.00	4	15.85	15.85	-4	118	-3.37%
2019/11/08	0	0.00	1	15.10	15.10	-1	118	-0.84%
2019/10/29	0	0.00	1	15.05	15.05	-1	144	-0.69%
2019/09/18	0	0.00	1	14.95	15.10	-1	277	-0.36%
2019/09/17	1	14.90	0	0.00	14.90	1	302	0.33%
2019/08/20	1	15.25	0	0.00	15.40	1	443	0.23%
2019/07/24	5	15.90	0	0.00	15.90	5	395	1.27%
2019/07/22	0	0.00	5	16.25	16.30	-5	386	-1.29%
2019/07/19	5	15.90	0	0.00	16.00	5	366	1.37%
2019/07/18	5	15.90	0	0.00	15.85	5	354	1.41%
2019/07/17	3	15.90	0	0.00	15.95	3	352	0.85%
2019/07/16	21	15.99	3	16.00	16.00	18	349	5.15%
2019/07/15	5	16.05	0	0.00	16.05	5	342	1.46%
2019/07/05	5	15.55	0	0.00	15.55	5	316	1.58%
2019/06/26	1	16.00	0	0.00	15.75	1	286	0.35%
2019/06/24	0	0.00	11	15.80	15.90	-11	250	-4.39%
2019/06/21	0	0.00	3	15.58	15.50	-3	225	-1.35%
2019/06/20	2	15.20	0	0.00	15.35	2	208	0.96%
2019/06/18	2	15.40	1	15.35	15.35	1	196	0.51%
2019/06/17	9	15.59	18	15.61	15.65	-9	184	-4.88%
2019/06/14	10	15.50	0	0.00	15.55	10	155	6.42%
2019/06/13	8	15.29	0	0.00	15.30	8	127	6.29%
2019/06/12	1	15.10	0	0.00	15.20	1	114	0.87%
2019/06/11	1	15.05	19	14.84	15.05	-18	97	-18.39%
2019/05/31	1	14.30	0	0.00	14.40	1	73	1.37%
2019/05/16	1	14.30	0	0.00	14.30	1	77	1.30%
2019/04/30	1	14.30	0	0.00	14.35	1	81	1.23%
2019/04/15	1	14.35	0	0.00	14.35	1	81	1.22%
2019/04/11	3	14.33	0	0.00	14.30	3	83	3.58%
2019/04/10	1	14.30	0	0.00	14.30	1	83	1.19%
2019/04/09	4	14.35	0	0.00	14.30	4	83	4.81%
2019/04/08	2	14.38	0	0.00	14.40	2	82	2.43%
2019/04/03	1	14.40	0	0.00	14.35	1	78	1.27%
2019/04/02	1	14.40	0	0.00	14.35	1	78	1.27%
2019/03/26	1	14.40	0	0.00	14.50	1	77	1.29%
2019/03/21	2	14.40	0	0.00	14.50	2	77	2.59%
2019/03/06	1	14.40	0	0.00	14.55	1	87	1.14%
2018/10/25	0	0.00	2	13.55	13.65	-2	108	-1.84%
2018/10/22	0.1	14.05	0.1	14.05	14.05	0	107	0.04%
2018/09/07	0	0.00	1	14.20	14.25	-1	117	-0.85%
2018/09/06	0	0.00	1	14.25	14.20	-1	117	-0.85%
2018/08/23	0.1	14.95	0	0.00	14.95	0.1	111	0.09%
2018/07/23	0	0.00	0.4	14.90	14.90	-0.4	115	-0.35%
2018/07/03	0	0.00	4	14.85	14.85	-4	110	-3.60%
2018/06/08	0	0.00	2	14.90	15.00	-2	129	-1.54%
2018/06/07	0	0.00	2	14.95	15.00	-2	129	-1.54%
2018/05/18	0	0.00	0.1	15.05	14.95	-0.1	112	-0.07%
2018/03/23	0.3	14.90	2	14.85	14.90	-1.7	158	-1.05%
2018/03/22	2	15.05	0	0.00	15.10	2	158	1.26%
2018/03/09	0	0.00	0.5	15.45	15.45	-0.5	143	-0.35%
2018/02/22	5	15.45	0	0.00	15.50	5	157	3.17%
2018/02/06	0.5	15.40	0	0.00	15.40	0.5	156	0.32%
2018/01/05	0	0.00	1	15.70	15.75	-1	125	-0.80%
2018/01/03	5	15.60	0	0.00	15.65	5	132	3.77%