全坤建 (2509)-國泰-敦南券商分點個股進出

台股 » 個股 » 全坤建 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

全坤建

(2509)

可現股當沖

股價
24.80
漲跌
▲0.45
漲幅
+1.85%
成交量
6,104張
產業
上市營建類股
102人加入追蹤

立即追蹤
本地時間:14:30

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

全坤建 (2509)籌碼相關－國泰-敦南券商分點個股進出

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-敦南券商分點個股進出
國泰-敦南券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/26	124	24.79	113.7	24.83	24.80	10.2	1,346	0.76%	大買/大賣/
2024/04/25	143.1	24.14	86.5	24.12	24.35	56.6	1,245	4.54%	大買/
2024/04/24	248.2	23.38	194.1	23.45	23.55	54.2	1,150	4.71%	大買/大賣/
2024/04/23	30	22.52	77.2	22.50	22.90	-47.2	957	-4.93%
2024/04/22	115.7	21.84	44.8	21.57	20.85	70.9	855	8.28%	大買/
2024/04/19	33.1	20.84	16.4	20.89	20.85	16.6	781	2.13%
2024/04/18	21.1	21.56	24.8	21.59	21.35	-3.6	752	-0.48%
2024/04/17	17.5	21.15	16.2	21.28	20.85	1.4	718	0.19%
2024/04/16	25.9	20.72	57.9	20.80	20.80	-31.9	699	-4.57%
2024/04/15	137.8	21.78	76	21.71	21.80	61.8	665	9.28%	大買/
2024/04/12	74.3	21.78	46	22.17	22.05	28.2	627	4.50%
2024/04/11	141.2	21.63	82.4	21.45	21.70	58.8	575	10.22%	大買/
2024/04/10	45.1	20.68	89.7	20.88	21.50	-44.7	476	-9.38%
2024/04/09	108.6	19.89	72.2	19.70	19.60	36.4	368	9.88%	大買/
2024/04/08	32.3	19.77	69.8	20.01	19.65	-37.5	314	-11.94%
2024/04/03	2.8	18.47	0.4	18.45	18.40	2.4	244	0.97%
2024/04/02	77.8	18.39	2.6	18.40	18.40	75.2	233	32.23%
2024/04/01	0.1	18.00	1.2	18.05	18.05	-1.1	219	-0.48%
2024/03/29	0.5	18.02	2.6	18.07	18.00	-2.2	215	-1.01%
2024/03/28	2.2	17.90	1.3	17.91	17.85	0.9	211	0.42%
2024/03/27	1.7	17.94	1.1	17.91	17.90	0.6	208	0.31%
2024/03/26	5.5	17.83	2.4	17.89	17.85	3.1	204	1.50%
2024/03/25	0.5	17.76	3.5	17.56	17.85	-3	201	-1.49%
2024/03/22	5	17.57	4	17.58	17.40	1	201	0.51%
2024/03/21	7.2	17.70	0.4	17.78	17.65	6.8	196	3.45%
2024/03/20	2.4	17.85	0.4	17.83	17.80	2	194	1.02%
2024/03/19	4.4	17.86	1.7	17.70	17.90	2.7	194	1.38%
2024/03/18	4	18.01	3.4	17.81	17.80	0.6	192	0.33%
2024/03/15	1.1	18.19	1.1	18.12	18.15	0	188	0.02%
2024/03/14	8.7	18.31	6.2	18.25	18.35	2.6	188	1.36%
2024/03/13	3.4	18.32	1.5	18.44	18.45	2	186	1.05%
2024/03/12	5.7	18.60	27	18.51	18.55	-21.2	182	-11.67%
2024/03/11	16.3	18.35	5.2	18.39	18.45	11.1	174	6.36%
2024/03/08	2.6	18.14	1.6	18.19	18.10	1	169	0.58%
2024/03/07	4.4	18.25	0.6	18.27	18.25	3.7	167	2.21%
2024/03/06	2	18.24	1.5	18.24	18.30	0.6	169	0.33%
2024/03/05	3.9	18.04	0.7	18.05	18.05	3.2	165	1.95%
2024/03/04	2.6	18.06	1	18.05	18.05	1.6	167	0.98%
2024/03/01	1.3	18.19	0	18.10	18.05	1.3	167	0.77%
2024/02/29	2.6	18.02	2.2	18.08	18.10	0.4	166	0.24%
2024/02/27	5.6	18.02	0.8	18.00	18.00	4.8	167	2.89%
2024/02/26	2.8	17.94	0.6	17.96	17.95	2.2	170	1.30%
2024/02/23	5	17.98	0.2	18.00	17.90	4.8	170	2.83%
2024/02/22	0.8	18.03	5.6	18.02	18.05	-4.8	171	-2.77%
2024/02/21	0.5	17.96	21.9	18.04	18.05	-21.5	174	-12.27%
2024/02/20	6.6	17.89	2.2	17.86	17.90	4.5	172	2.60%
2024/02/19	10.9	17.66	3.5	17.78	17.95	7.4	177	4.17%
2024/02/16	1.5	17.53	1.4	17.68	17.55	0	174	0.02%
2024/02/15	19.9	17.38	2.4	17.42	17.45	17.6	174	10.05%
2024/02/05	1.1	17.57	0.3	17.64	17.45	0.8	174	0.49%
2024/02/02	1.4	17.78	0.2	17.78	17.70	1.1	170	0.67%
2024/02/01	0.6	17.69	1.8	17.77	17.65	-1.2	170	-0.72%
2024/01/31	1.9	17.62	6.4	17.55	17.45	-4.5	169	-2.67%
2024/01/30	0.8	17.60	1.2	17.57	17.55	-0.5	172	-0.26%
2024/01/29	7.2	17.50	1.6	17.64	17.60	5.6	173	3.23%
2024/01/26	1.3	17.61	0.6	17.53	17.55	0.7	172	0.41%
2024/01/25	2.2	17.53	0.5	17.60	17.50	1.7	170	1.00%
2024/01/24	0.1	17.37	0	0.00	17.55	0.1	170	0.04%
2024/01/23	1.3	17.38	0	0.00	17.40	1.3	168	0.78%
2024/01/22	0.2	17.48	0.2	17.60	17.45	0	172	0.01%
2024/01/19	0.4	17.25	1.4	17.15	17.35	-1	171	-0.57%
2024/01/18	6.4	17.00	0.3	17.00	17.05	6.1	170	3.55%
2024/01/17	1.5	17.26	8.5	17.23	17.05	-6.9	170	-4.09%
2024/01/16	4.3	17.52	5.2	17.35	17.30	-0.9	167	-0.53%
2024/01/15	7.5	18.00	2.1	18.00	17.90	5.4	165	3.26%
2024/01/12	0.2	17.53	5.1	17.64	17.60	-5	161	-3.07%
2024/01/11	1.9	17.58	2.3	17.57	17.50	-0.5	160	-0.30%
2024/01/10	2.7	17.68	4.7	17.77	17.40	-2.1	159	-1.29%
2024/01/09	9.1	17.93	8.5	17.94	17.75	0.6	157	0.39%
2024/01/08	17.1	18.46	2.5	18.54	18.20	14.5	151	9.57%
2024/01/05	6.1	17.94	15.8	17.91	18.10	-9.8	141	-6.92%
2024/01/04	5	17.34	1.5	17.42	17.40	3.5	120	2.92%
2024/01/03	1.8	17.17	2.8	17.17	17.05	-1	111	-0.91%
2024/01/02	3.4	16.85	1.2	16.85	16.80	2.3	107	2.12%
2023/12/29	0.6	16.85	0.9	16.76	16.85	-0.4	108	-0.34%
2023/12/28	0.2	16.64	1.5	16.65	16.80	-1.3	108	-1.18%
2023/12/27	7.9	16.73	2.1	16.65	16.65	5.9	109	5.36%
2023/12/26	0.4	16.72	1.2	16.76	16.80	-0.8	107	-0.78%
2023/12/25	0.4	16.76	1.7	16.82	16.85	-1.2	106	-1.14%
2023/12/22	1.5	16.84	0.6	16.85	16.70	0.9	106	0.82%
2023/12/21	0.2	16.90	1.3	16.82	16.75	-1.1	106	-1.00%
2023/12/20	1.4	16.84	4.5	16.84	16.80	-3.2	105	-3.02%
2023/12/19	0.5	16.86	1	16.85	16.85	-0.6	106	-0.52%
2023/12/18	0.8	16.88	0.7	16.87	16.85	0.1	103	0.13%
2023/12/15	0.4	16.92	1.1	16.93	16.90	-0.8	103	-0.74%
2023/12/14	1	16.85	1.5	16.88	16.90	-0.6	102	-0.54%
2023/12/13	0.8	16.87	0.8	16.94	16.85	0	101	0.02%
2023/12/12	0.7	16.94	0.5	16.96	16.95	0.2	101	0.23%
2023/12/11	3.1	17.08	2.6	17.01	17.05	0.5	99	0.51%
2023/12/08	0.1	16.77	0.8	16.77	16.80	-0.7	97	-0.69%
2023/12/07	1.4	16.51	1.6	16.68	16.70	-0.2	96	-0.21%
2023/12/06	0.5	16.80	3.1	16.78	16.80	-2.6	95	-2.69%
2023/12/05	0.5	16.83	2.4	16.86	16.80	-1.9	95	-1.95%
2023/12/04	1.8	16.99	2.2	16.97	16.85	-0.4	96	-0.45%
2023/12/01	2.9	16.94	2.5	16.79	16.95	0.3	94	0.35%
2023/11/30	0.6	16.72	1	16.85	16.85	-0.5	91	-0.50%
2023/11/29	4.3	16.61	6.2	16.65	16.50	-1.8	89	-2.05%
2023/11/28	4	16.43	7.3	16.43	16.35	-3.3	85	-3.87%
2023/11/27	1.8	16.70	1.2	16.57	16.60	0.6	83	0.68%
2023/11/24	0.9	16.80	0	0.00	16.75	0.9	81	1.11%
2023/11/23	2.2	16.90	5.9	16.96	16.85	-3.7	77	-4.81%
2023/11/22	0.6	16.71	3.2	16.74	16.70	-2.7	73	-3.62%
2023/11/21	1.4	16.63	2.8	16.66	16.65	-1.5	71	-2.02%
2023/11/20	1.2	16.64	3.1	16.68	16.65	-1.9	69	-2.74%
2023/11/17	1.1	16.56	3.2	16.54	16.60	-2.1	65	-3.25%
2023/11/16	2.4	16.16	13.5	16.21	16.45	-11.2	62	-17.97%
2023/11/15	0.8	15.90	1.6	15.90	15.90	-0.8	56	-1.50%
2023/11/14	0.9	15.85	0	0.00	15.80	0.9	55	1.53%
2023/11/13	0.8	15.82	1.3	15.80	15.95	-0.5	55	-0.90%
2023/11/10	0.9	15.87	3.2	15.83	15.80	-2.3	54	-4.23%
2023/11/09	0.5	15.89	1	15.91	15.95	-0.5	54	-0.99%
2023/11/08	2.3	15.93	3.1	15.95	15.90	-0.8	54	-1.53%
2023/11/07	2.1	15.82	4.6	16.04	15.95	-2.4	54	-4.45%
2023/11/06	2.7	15.46	0.1	15.37	15.40	2.6	50	5.08%
2023/11/03	1.7	15.17	0.2	15.25	15.20	1.5	49	3.03%
2023/11/02	2	15.24	1.1	15.21	15.15	0.8	49	1.70%
2023/11/01	0.6	15.28	0.2	15.29	15.25	0.4	49	0.89%
2023/10/31	0.3	15.19	0.4	15.21	15.20	-0.1	49	-0.26%
2023/10/30	3.1	15.17	1.3	15.12	15.10	1.8	49	3.69%
2023/10/27	0.6	15.06	0.3	15.00	15.00	0.3	46	0.57%
2023/10/26	1	15.08	0.3	15.10	15.00	0.7	46	1.44%
2023/10/25	0.6	14.99	0	0.00	15.05	0.6	46	1.27%
2023/10/24	0.6	15.03	1	15.00	14.95	-0.4	46	-0.94%
2023/10/23	0.5	15.02	0.2	15.00	15.00	0.3	46	0.61%
2023/10/20	1.7	14.94	0	15.05	14.90	1.7	46	3.66%
2023/10/19	0	15.03	1.1	14.96	15.00	-1.1	48	-2.25%
2023/10/18	2.6	14.95	1.2	15.01	14.95	1.4	48	2.85%
2023/10/17	0.9	15.06	0.1	15.05	15.00	0.8	49	1.54%
2023/10/16	2.8	15.03	0	0.00	15.00	2.8	49	5.60%
2023/10/13	0.3	15.15	0	15.10	15.10	0.2	50	0.47%
2023/10/12	1.5	15.05	0	0.00	15.05	1.5	52	2.85%
2023/10/11	2.9	15.06	2.2	15.10	15.00	0.7	53	1.30%
2023/10/06	0.5	15.12	0.3	15.10	15.05	0.3	53	0.48%
2023/10/05	1.1	14.99	1.2	15.08	15.05	-0.1	56	-0.20%
2023/10/04	1	15.00	0.2	15.00	14.95	0.8	55	1.48%
2023/10/03	0.4	14.96	1.2	15.03	15.00	-0.8	55	-1.44%
2023/10/02	2.7	14.74	0.8	14.79	14.85	1.8	54	3.36%
2023/09/28	0.5	14.76	1	14.75	14.75	-0.5	55	-0.89%
2023/09/27	1.4	14.84	0	0.00	14.75	1.4	55	2.57%
2023/09/26	0.8	14.74	0.1	14.75	14.75	0.7	55	1.28%
2023/09/25	1.1	14.80	1.3	14.71	14.70	-0.2	55	-0.28%
2023/09/22	1.3	14.68	0.4	14.65	14.70	0.9	56	1.62%
2023/09/21	1.5	14.69	0.1	14.65	14.60	1.4	55	2.45%
2023/09/20	1.7	14.72	2	14.65	14.70	-0.3	57	-0.50%
2023/09/19	3.1	14.77	1.2	14.75	14.70	2	65	2.98%
2023/09/18	4.2	14.85	1.5	14.87	14.75	2.7	71	3.83%
2023/09/15	2	14.90	0.6	14.95	14.95	1.3	73	1.81%
2023/09/14	0.9	14.76	0.2	14.75	14.85	0.7	73	0.97%
2023/09/13	2.2	14.75	1.3	14.82	14.65	0.9	77	1.11%
2023/09/12	3.4	14.67	1.5	14.64	14.60	1.9	78	2.35%
2023/09/11	1.8	14.62	0.3	14.75	14.60	1.5	80	1.83%
2023/09/08	4	14.59	0.1	14.70	14.50	3.8	84	4.52%
2023/09/07	7.9	14.61	2.1	14.65	14.55	5.8	84	6.85%
2023/09/06	3.2	14.71	0	0.00	14.65	3.2	85	3.75%
2023/09/05	5.7	14.77	1	14.80	14.65	4.7	85	5.51%
2023/09/04	1.9	14.82	0	0.00	14.75	1.9	86	2.22%
2023/09/01	0.8	14.83	0	14.80	14.70	0.7	86	0.86%
2023/08/31	0.7	14.77	0.2	14.70	14.65	0.5	86	0.56%
2023/08/30	3.3	14.66	1.2	14.61	14.60	2.1	88	2.43%
2023/08/29	0.7	14.71	0	14.70	14.65	0.7	88	0.74%
2023/08/28	5.9	14.66	1.5	14.79	14.55	4.4	88	5.02%
2023/08/25	2	14.80	0.3	14.85	14.70	1.7	88	1.93%
2023/08/24	1.7	14.85	0	14.90	14.75	1.7	88	1.95%
2023/08/23	2.4	14.80	0.2	14.85	14.75	2.2	89	2.47%
2023/08/22	0.9	14.89	0.4	14.85	14.75	0.5	89	0.61%
2023/08/21	2.7	14.82	0	0.00	14.80	2.7	89	3.05%
2023/08/18	4.3	14.92	0.2	15.00	14.85	4.1	89	4.53%
2023/08/17	2.7	14.85	0.1	14.95	14.85	2.6	89	2.91%
2023/08/16	3.4	14.88	0	0.00	14.85	3.4	89	3.78%
2023/08/15	2	14.92	0.4	14.92	14.95	1.6	89	1.77%
2023/08/14	4.8	14.93	1.4	15.06	14.80	3.4	90	3.76%
2023/08/11	1.8	15.11	0.4	15.15	15.00	1.4	91	1.52%
2023/08/10	3.6	15.08	0.1	15.14	15.00	3.4	91	3.76%
2023/08/09	4.9	15.10	1.9	15.10	15.05	3.1	91	3.36%
2023/08/08	0.8	15.17	0	0.00	15.05	0.8	92	0.85%
2023/08/07	1.3	15.16	3.3	15.08	15.10	-2	92	-2.14%
2023/08/04	5.4	15.12	2.1	15.19	15.05	3.4	92	3.64%
2023/08/02	2.4	15.13	1.6	15.12	15.05	0.8	93	0.84%
2023/08/01	5.7	15.15	1.1	15.17	15.05	4.6	93	4.88%
2023/07/31	5.3	15.22	1.1	15.26	15.15	4.2	93	4.49%
2023/07/28	1.2	15.25	0	0.00	15.20	1.2	92	1.30%
2023/07/27	3.5	15.23	1.4	15.19	15.15	2.1	93	2.25%
2023/07/26	3.3	15.13	0.3	15.10	15.10	2.9	93	3.15%
2023/07/25	1.3	15.17	0.1	15.15	15.10	1.2	93	1.29%
2023/07/24	8.8	15.13	0	0.00	15.05	8.8	93	9.42%
2023/07/21	0.8	15.32	6.3	15.30	15.25	-5.5	91	-6.04%
2023/07/20	3.3	15.12	0	15.15	15.10	3.3	91	3.58%
2023/07/19	5.4	15.14	1.8	15.15	15.05	3.6	90	3.94%
2023/07/18	9.2	15.22	1.9	15.27	15.20	7.2	90	7.97%
2023/07/17	12	15.30	2	15.30	15.30	10	89	11.16%
2023/07/14	2.5	15.57	2.2	15.51	15.55	0.3	87	0.35%
2023/07/13	2.6	15.56	3.1	15.49	15.50	-0.5	87	-0.57%
2023/07/12	8.9	15.69	0	0.00	15.50	8.9	87	10.12%
2023/07/11	10	16.00	0.5	16.12	15.80	9.5	84	11.26%
2023/07/10	5.8	16.18	0.4	16.32	16.10	5.4	82	6.50%
2023/07/07	7.9	16.15	1.3	16.23	16.15	6.6	82	8.04%
2023/07/06	4.9	16.22	2	16.10	16.25	2.9	82	3.47%
2023/07/05	0.9	16.38	0	0.00	16.25	0.9	80	1.13%
2023/07/04	11.5	16.19	1.5	16.21	16.20	10	80	12.34%
2023/07/03	9.4	16.38	1.1	16.46	16.35	8.3	80	10.31%
2023/06/30	9.7	16.40	3.5	16.35	16.30	6.2	79	7.82%
2023/06/29	2.2	16.36	0.1	16.40	16.35	2.1	78	2.69%
2023/06/28	3.6	16.50	1.8	16.57	16.45	1.8	78	2.30%
2023/06/27	9.8	16.91	7.6	16.90	16.60	2.2	76	2.87%
2023/06/26	6.7	16.69	17.9	16.68	16.75	-11.2	68	-16.34%
2023/06/21	6.4	16.11	1.2	16.19	16.20	5.2	62	8.41%
2023/06/20	2.5	16.19	1	16.20	16.10	1.5	60	2.41%
2023/06/19	25.7	16.32	4.1	16.55	16.20	21.6	60	35.61%
2023/06/16	7.2	16.26	7.5	16.29	16.30	-0.3	56	-0.49%
2023/06/15	9.3	16.19	4.8	16.30	16.20	4.5	55	8.10%
2023/06/14	7.3	16.15	1	16.32	16.15	6.4	53	11.98%
2023/06/13	0.8	16.19	4.3	16.13	16.00	-3.5	50	-6.97%
2023/06/12	5.4	15.93	4.6	16.07	16.10	0.8	49	1.70%
2023/06/09	3.8	15.89	0.3	15.95	15.80	3.5	47	7.24%
2023/06/08	4.6	15.88	1.8	15.90	15.80	2.8	47	5.88%
2023/06/07	5	15.87	2.2	15.94	15.80	2.9	47	6.06%
2023/06/06	2.5	15.88	0.2	15.98	15.85	2.4	46	5.09%
2023/06/05	3.3	15.86	2.4	15.91	15.85	0.9	47	1.84%
2023/06/02	2.7	15.81	0.3	15.85	15.80	2.4	47	5.13%
2023/06/01	2.1	15.65	1	15.65	15.65	1.1	46	2.45%
2023/05/31	4.3	15.68	2.1	15.70	15.65	2.3	47	4.80%
2023/05/30	5.1	15.67	0.1	15.72	15.70	5	47	10.68%
2023/05/29	4.4	15.71	1.3	15.76	15.70	3.1	47	6.56%
2023/05/26	7.5	15.73	0.1	15.88	15.65	7.3	49	14.91%
2023/05/25	1.9	15.79	2.1	15.80	15.80	-0.3	49	-0.57%
2023/05/24	0.7	15.84	0.1	15.83	15.75	0.6	49	1.20%
2023/05/23	2.5	15.84	6	15.73	15.75	-3.5	49	-7.22%
2023/05/22	0.8	15.78	0.3	15.78	15.80	0.5	52	0.93%
2023/05/19	1.4	15.78	0.1	16.50	15.70	1.2	52	2.35%
2023/05/18	1.5	15.80	0.3	15.80	15.75	1.2	51	2.30%
2023/05/17	1.3	15.78	1	15.75	15.80	0.3	50	0.61%
2023/05/16	1.1	15.65	0.5	15.63	15.65	0.5	49	1.05%
2023/05/15	4.4	15.51	2.2	15.53	15.45	2.2	48	4.50%
2023/05/12	7.8	15.49	2.7	15.47	15.60	5.2	48	10.59%
2023/05/11	8	15.56	2.2	15.63	15.45	5.8	48	12.03%
2023/05/10	4.3	15.71	10	15.61	15.70	-5.7	48	-11.73%
2023/05/09	2.4	15.75	1.1	15.81	15.75	1.3	48	2.65%
2023/05/08	6.3	15.64	2.5	15.61	15.60	3.8	47	7.99%
2023/05/05	5.5	15.66	2.1	15.67	15.55	3.4	47	7.17%
2023/05/04	2.5	15.67	2.2	15.70	15.65	0.3	47	0.64%
2023/05/03	5.8	15.39	2	15.49	15.50	3.9	48	7.96%
2023/05/02	5.1	15.42	2.7	15.44	15.30	2.4	47	5.05%
2023/04/28	3.9	15.21	1	15.32	15.15	2.9	47	6.11%
2023/04/27	1.6	15.21	0	0.00	15.15	1.6	47	3.30%
2023/04/26	0.9	15.21	0	0.00	15.10	0.9	47	2.00%
2023/04/25	13.5	15.14	5.6	15.16	15.05	7.9	47	16.59%
2023/04/24	2.5	15.14	0.3	15.20	15.15	2.2	47	4.78%
2023/04/21	1.2	15.34	0.5	15.30	15.15	0.7	46	1.60%
2023/04/20	6.4	15.33	2.1	15.41	15.25	4.3	46	9.26%
2023/04/19	4.8	15.49	0.2	15.56	15.30	4.6	46	9.82%
2023/04/18	6.3	15.35	1.7	15.42	15.25	4.6	46	9.95%
2023/04/17	14.8	15.29	2.6	15.37	15.20	12.2	46	26.40%
2023/04/14	2.4	15.41	0.3	15.40	15.30	2	45	4.43%
2023/04/13	1.1	15.36	0.2	15.38	15.25	0.9	45	2.01%
2023/04/12	3.5	15.29	0.9	15.29	15.25	2.6	45	5.68%
2023/04/11	3.2	15.25	0	0.00	15.20	3.2	45	6.95%
2023/04/10	2	15.26	0.4	15.35	15.25	1.6	45	3.61%
2023/04/07	2.4	15.17	1.2	15.19	15.10	1.2	45	2.58%
2023/04/06	3.5	15.18	0.9	15.20	15.15	2.6	44	5.69%
2023/03/31	0.5	15.08	0	0.00	15.00	0.5	44	1.21%
2023/03/30	1.5	15.09	0	0.00	14.95	1.5	44	3.43%
2023/03/29	3.1	15.09	1.8	15.09	14.95	1.3	44	3.00%
2023/03/28	10.5	15.03	1.8	15.14	15.00	8.7	44	19.45%
2023/03/27	3.5	15.12	1	15.26	15.15	2.4	43	5.51%
2023/03/24	2.5	15.06	0	0.00	15.05	2.5	43	5.66%
2023/03/23	1.6	15.05	0.8	15.10	14.95	0.8	43	1.79%
2023/03/22	3.3	15.01	1.2	15.02	14.95	2.1	42	4.95%
2023/03/21	6.1	14.90	1.1	15.01	14.85	5	41	11.91%
2023/03/20	3.6	14.97	1	14.95	14.85	2.6	41	6.22%
2023/03/17	2.4	15.09	0	15.20	15.00	2.4	41	5.89%
2023/03/16	4.4	15.32	1	15.15	15.00	3.3	41	8.07%
2023/03/15	4.8	15.65	1	15.70	15.55	3.8	40	9.40%
2023/03/14	7.5	15.69	5	15.63	15.55	2.5	40	6.15%
2023/03/13	1.6	15.96	2.6	15.78	15.90	-1	43	-2.34%
2023/03/10	10	16.01	3.4	16.09	16.00	6.6	43	15.16%
2023/03/09	7.4	16.01	3.8	16.24	16.10	3.7	43	8.45%
2023/03/08	4.5	16.04	4.2	16.03	15.95	0.3	43	0.60%
2023/03/07	3.2	15.78	2.1	15.80	16.00	1.1	42	2.49%
2023/03/06	6.7	15.73	1.2	15.81	15.65	5.5	40	13.51%
2023/03/03	5.5	15.65	2.7	15.69	15.60	2.8	40	6.83%
2023/03/02	2.4	15.76	0.2	15.76	15.60	2.2	40	5.41%
2023/03/01	8.3	15.74	2.6	15.78	15.70	5.7	40	14.16%
2023/02/24	5	15.44	2.1	15.50	15.80	2.8	39	7.21%
2023/02/23	6.5	15.47	2.1	15.52	15.40	4.4	37	11.79%
2023/02/22	5.1	15.38	1.2	15.42	15.35	3.9	37	10.41%
2023/02/21	2.9	15.39	0.4	15.42	15.35	2.5	37	6.75%
2023/02/20	4.7	15.15	1.1	15.14	15.30	3.6	37	9.74%
2023/02/17	3.9	14.87	1.4	14.81	14.85	2.6	33	7.59%
2023/02/16	4.6	14.83	1	14.75	14.80	3.6	34	10.52%
2023/02/15	5.1	14.73	1.1	14.76	14.80	4	33	11.84%
2023/02/14	3	14.80	1.4	14.80	14.75	1.5	33	4.56%
2023/02/13	6.1	14.77	1.9	14.80	14.70	4.2	33	12.39%
2023/02/10	1.4	14.94	0	0.00	14.80	1.4	33	4.14%
2023/02/09	2.9	14.90	0	0.00	14.85	2.9	34	8.40%
2023/02/08	1.1	14.91	0.1	14.85	14.80	1	33	3.03%
2023/02/07	3.5	14.81	0.3	14.93	14.75	3.2	33	9.47%
2023/02/06	2.6	14.75	1.1	14.71	14.75	1.5	33	4.44%
2023/02/03	2.6	14.71	0	14.75	14.70	2.6	33	7.73%
2023/02/02	3.4	14.73	1	14.70	14.65	2.4	32	7.25%
2023/02/01	2.8	14.68	1	14.70	14.65	1.8	32	5.49%
2023/01/31	2	14.63	0.5	14.69	14.55	1.5	31	4.80%
2023/01/30	3.5	14.59	2.1	14.65	14.60	1.4	31	4.34%
2023/01/17	2.3	14.54	0	14.60	14.55	2.3	31	7.50%
2023/01/16	2.9	14.51	1.1	14.46	14.50	1.9	31	5.81%
2023/01/13	0.4	14.61	0	0.00	14.50	0.4	32	1.09%
2023/01/12	2.5	14.52	0	14.60	14.55	2.5	32	7.90%
2023/01/11	3	14.62	2	14.63	14.55	1	31	3.26%
2023/01/10	0.6	14.73	2	14.68	14.70	-1.4	31	-4.43%
2023/01/09	2.4	14.62	0	14.67	14.70	2.4	32	7.33%
2023/01/06	1.7	14.68	0.3	14.66	14.55	1.3	32	4.13%
2023/01/05	2.4	14.74	1	14.75	14.65	1.4	34	4.19%
2023/01/04	1.4	14.81	0.4	14.80	14.75	1	34	2.84%
2023/01/03	4.3	14.74	1	14.80	14.70	3.3	35	9.41%
2022/12/30	1	14.75	1	14.80	14.70	0	36	0.06%
2022/12/29	0.3	14.81	2.6	14.75	14.80	-2.3	36	-6.33%
2022/12/28	1.1	14.82	1.1	14.85	14.70	0	36	-0.11%
2022/12/27	0.7	14.80	0	14.75	14.80	0.7	36	1.79%
2022/12/26	0.7	14.60	0	0.00	14.75	0.7	36	1.78%
2022/12/23	1.9	14.41	0	0.00	14.35	1.9	36	5.19%
2022/12/22	0.7	14.49	0.4	14.43	14.35	0.3	37	0.84%
2022/12/21	1	14.42	0	0.00	14.35	1	38	2.75%
2022/12/20	1.4	14.44	0	0.00	14.40	1.4	39	3.48%
2022/12/19	0.7	14.52	0	0.00	14.35	0.7	40	1.69%
2022/12/16	2.1	14.56	0.2	14.62	14.45	1.9	40	4.67%
2022/12/15	3	14.60	0	14.70	14.55	3	40	7.29%
2022/12/14	0.8	14.59	1.1	14.56	14.55	-0.4	40	-0.91%
2022/12/13	1	14.52	0.5	14.55	14.40	0.6	40	1.46%
2022/12/12	1.3	14.54	0	0.00	14.35	1.3	41	3.05%
2022/12/09	2.5	14.51	0	0.00	14.40	2.5	41	6.05%
2022/12/08	2.2	14.61	0.2	14.60	14.45	2	43	4.74%
2022/12/07	4.4	14.77	1.1	14.81	14.55	3.3	43	7.48%
2022/12/06	2.9	14.96	5.9	14.90	14.90	-3	43	-6.91%
2022/12/05	12.6	14.52	2.5	14.82	14.80	10.1	43	23.37%
2022/12/02	3.3	14.69	2.5	14.72	14.60	0.8	40	2.08%
2022/12/01	2.6	14.62	2	14.70	14.65	0.6	40	1.44%
2022/11/30	0.4	14.60	3.4	14.54	14.60	-3	39	-7.60%
2022/11/29	2.3	14.37	1	14.40	14.45	1.3	39	3.21%
2022/11/28	0.8	14.47	0	0.00	14.40	0.8	40	1.92%
2022/11/25	0.4	14.53	3.5	14.51	14.55	-3.2	41	-7.68%
2022/11/24	1.9	14.31	0	0.00	14.45	1.9	41	4.59%
2022/11/23	1.2	14.29	1.1	14.30	14.35	0.2	42	0.40%
2022/11/22	2.1	14.26	1.6	14.26	14.20	0.5	42	1.07%
2022/11/21	0.6	14.31	0.5	14.30	14.30	0.1	44	0.29%
2022/11/18	4.6	14.24	1.1	14.30	14.25	3.6	44	8.00%
2022/11/17	0.3	14.34	0.1	14.35	14.30	0.2	44	0.54%
2022/11/16	1.8	14.26	0.2	14.35	14.25	1.6	44	3.62%
2022/11/15	2.7	14.30	0	0.00	14.35	2.7	44	5.97%
2022/11/14	0.6	14.41	0.1	14.40	14.40	0.5	44	1.03%
2022/11/11	1.6	14.35	0	0.00	14.35	1.6	45	3.57%
2022/11/10	0.7	14.40	0	0.00	14.35	0.7	46	1.55%
2022/11/09	2.3	14.34	0	0.00	14.35	2.3	45	5.06%
2022/11/08	1.4	14.39	0.3	14.35	14.35	1.1	45	2.39%
2022/11/07	2.5	14.34	0.2	14.45	14.30	2.3	46	4.91%
2022/11/04	0.2	14.32	0	0.00	14.30	0.2	46	0.44%
2022/11/03	0.8	14.28	0	0.00	14.25	0.8	46	1.79%
2022/11/02	1.5	14.34	0.2	14.35	14.25	1.3	46	2.78%
2022/11/01	0.3	14.32	0.5	14.30	14.25	-0.2	45	-0.39%
2022/10/31	0.1	14.40	0	0.00	14.25	0.1	46	0.22%
2022/10/28	0.6	14.25	0	0.00	14.25	0.6	46	1.23%
2022/10/27	0.4	14.28	1	14.30	14.30	-0.6	46	-1.19%
2022/10/26	0.4	14.20	0	14.20	14.25	0.4	46	0.78%
2022/10/25	0.3	14.21	1.1	14.24	14.20	-0.8	45	-1.80%
2022/10/24	0.9	14.25	1.1	14.25	14.15	-0.2	45	-0.52%
2022/10/21	0.3	14.32	0	0.00	14.25	0.3	45	0.59%
2022/10/20	2.2	14.17	0.7	14.20	14.30	1.5	45	3.42%
2022/10/19	0.6	14.39	0	0.00	14.35	0.6	45	1.31%
2022/10/18	0.7	14.34	0	0.00	14.35	0.7	46	1.60%
2022/10/17	3.2	14.16	0	0.00	14.20	3.2	46	6.84%
2022/10/14	1.1	14.47	1	14.30	14.35	0.1	45	0.15%
2022/10/13	9.7	14.24	1.6	14.38	14.20	8	46	17.43%
2022/10/12	4.9	14.35	1.4	14.44	14.35	3.5	44	7.88%
2022/10/11	3.3	14.47	0	0.00	14.35	3.3	44	7.51%
2022/10/07	2.2	14.61	0.9	14.65	14.60	1.3	44	2.96%
2022/10/06	1.3	14.71	0.3	14.70	14.60	1	44	2.15%
2022/10/05	1.5	14.78	0	0.00	14.65	1.5	45	3.31%
2022/10/04	0.2	14.91	0.1	14.90	14.85	0.1	45	0.21%
2022/10/03	0.3	14.85	0	0.00	14.75	0.3	45	0.67%
2022/09/30	1	14.82	0.8	14.80	14.85	0.1	46	0.30%
2022/09/29	3.9	14.69	2.9	14.73	14.85	1	46	2.19%
2022/09/28	1.4	14.84	1.3	14.68	14.70	0.1	46	0.29%
2022/09/27	2.4	14.75	5.8	14.88	15.00	-3.4	46	-7.23%
2022/09/26	4.1	15.23	1.3	15.26	14.95	2.9	46	6.13%
2022/09/23	0.8	15.49	0	0.00	15.35	0.8	51	1.56%
2022/09/22	0.7	15.59	0	0.00	15.45	0.7	51	1.41%
2022/09/21	0.6	15.54	0.1	15.50	15.50	0.5	52	0.91%
2022/09/20	1.2	15.44	3	15.42	15.45	-1.8	52	-3.44%
2022/09/19	3.7	15.42	1.3	15.47	15.40	2.4	53	4.47%
2022/09/16	0.9	15.58	0.3	15.65	15.60	0.7	53	1.21%
2022/09/15	1	15.36	0.1	15.40	15.55	0.9	54	1.66%
2022/09/14	1.8	15.21	0.7	15.37	15.15	1.1	54	1.94%
2022/09/13	3	15.24	0.2	15.30	15.20	2.8	55	5.06%
2022/09/12	1	15.32	0	0.00	15.15	1	59	1.70%
2022/09/08	0.3	15.25	0.1	15.30	15.25	0.2	61	0.27%
2022/09/07	1.6	15.31	0	15.30	15.20	1.6	63	2.52%
2022/09/06	0.2	15.48	1	15.35	15.45	-0.8	63	-1.32%
2022/09/05	4.3	15.45	8.8	15.37	15.40	-4.5	64	-6.92%
2022/09/02	2.8	15.62	13.1	15.46	15.55	-10.3	65	-15.76%
2022/09/01	3	15.52	0.1	15.60	15.60	3	64	4.55%
2022/08/31	1.1	15.72	0	15.75	15.65	1	64	1.62%
2022/08/30	4.8	15.52	1.1	15.27	15.50	3.7	63	5.79%
2022/08/29	1.8	15.22	2	15.20	15.10	-0.2	62	-0.27%
2022/08/26	24.1	15.12	4.2	15.20	15.20	19.9	62	31.73%
2022/08/25	2.7	15.00	1.1	14.96	15.00	1.6	61	2.55%
2022/08/24	1.2	15.01	0	15.00	14.95	1.2	60	1.91%
2022/08/23	0.8	15.05	0.1	15.10	14.95	0.7	62	1.20%
2022/08/22	1.5	15.01	0	0.00	15.00	1.5	62	2.45%
2022/08/19	2.2	14.99	2.3	14.96	15.00	-0.1	62	-0.22%
2022/08/18	3.9	14.90	5	14.96	15.00	-1.1	61	-1.71%
2022/08/17	1.3	15.04	3	14.99	15.00	-1.8	60	-2.96%
2022/08/16	0.9	15.09	3	15.00	15.00	-2.1	60	-3.37%
2022/08/15	0.4	15.07	0	0.00	15.00	0.4	61	0.65%
2022/08/12	0.9	15.00	0	0.00	15.00	0.9	62	1.41%
2022/08/11	1.3	14.93	0	15.05	15.00	1.2	63	1.94%
2022/08/10	1.3	14.94	0.7	14.91	14.95	0.6	65	0.96%
2022/08/09	1.4	14.93	1	15.00	14.95	0.4	65	0.55%
2022/08/08	0.5	15.00	0	0.00	15.00	0.5	68	0.74%
2022/08/05	1.3	14.87	1.3	14.87	14.95	0	72	0.03%
2022/08/04	2.7	14.73	0.1	14.70	14.75	2.6	78	3.24%
2022/08/03	1.2	14.96	0	0.00	14.85	1.2	79	1.46%
2022/08/02	0.9	15.01	0	0.00	15.00	0.9	85	1.00%
2022/08/01	0.4	15.10	0	0.00	15.05	0.4	89	0.41%
2022/07/29	0.7	15.08	0	0.00	15.00	0.7	95	0.78%
2022/07/28	1.9	15.12	1.9	15.12	15.00	0	97	0.04%
2022/07/27	0.7	15.21	0	0.00	15.15	0.7	102	0.69%
2022/07/26	0.3	15.08	0	0.00	15.25	0.3	105	0.32%
2022/07/25	5.5	15.02	1	15.00	14.95	4.5	106	4.21%
2022/07/22	0.7	14.96	2.3	14.96	14.85	-1.6	106	-1.51%
2022/07/21	1.5	14.75	1	14.80	14.90	0.5	108	0.46%
2022/07/20	2.5	14.98	0	0.00	14.80	2.5	110	2.22%
2022/07/19	1.2	14.96	1.6	14.88	15.00	-0.4	111	-0.37%
2022/07/18	0.7	15.02	1.7	15.00	14.75	-1	112	-0.92%
2022/07/15	1	15.01	0.4	15.15	15.00	0.6	112	0.54%
2022/07/14	0.7	14.73	1.1	14.79	15.15	-0.3	112	-0.29%
2022/07/13	3.1	14.58	5.1	14.65	14.65	-2.1	115	-1.79%
2022/07/12	2.3	14.70	1	14.50	14.60	1.3	116	1.11%
2022/07/11	0.9	14.99	0	0.00	14.95	0.9	117	0.79%
2022/07/08	0.6	15.11	1	15.00	14.95	-0.4	118	-0.31%
2022/07/07	0.7	14.83	10.7	14.60	15.05	-10	122	-8.13%
2022/07/06	0.7	14.82	11	14.74	14.80	-10.3	124	-8.30%
2022/07/05	11.1	15.00	11	15.10	15.00	0.1	128	0.08%
2022/07/04	2.5	14.59	3.9	14.69	14.85	-1.4	132	-1.03%
2022/07/01	15.4	14.51	7	14.60	14.40	8.4	135	6.18%
2022/06/30	3	14.96	1.1	14.95	14.95	1.9	132	1.43%
2022/06/29	0.9	15.19	1	15.10	15.00	-0.1	136	-0.04%
2022/06/28	2.1	15.14	0.4	15.15	15.30	1.7	137	1.27%
2022/06/27	0.3	15.28	1.1	15.29	15.25	-0.8	138	-0.61%
2022/06/24	2.7	15.06	3	15.07	15.00	-0.3	140	-0.19%
2022/06/23	1.4	15.02	0	15.05	14.95	1.4	142	0.95%
2022/06/22	3.1	15.08	0.1	15.15	15.00	3.1	141	2.18%
2022/06/21	1.2	15.31	2	15.25	15.05	-0.8	143	-0.53%
2022/06/20	2.4	15.34	5.1	15.32	15.35	-2.7	145	-1.84%
2022/06/17	3.3	15.49	5	15.38	15.40	-1.7	144	-1.15%
2022/06/16	8.9	15.81	1.6	15.87	15.60	7.3	145	5.05%
2022/06/15	0.7	15.51	0.2	15.35	15.80	0.5	146	0.35%
2022/06/14	5	15.35	4	15.31	15.20	1	149	0.68%
2022/06/13	6.4	15.57	2	15.55	15.55	4.4	156	2.82%
2022/06/10	1.7	15.80	0	0.00	15.75	1.7	178	0.97%
2022/06/09	0.6	15.84	0	0.00	15.75	0.6	179	0.32%
2022/06/08	1.9	15.84	1	15.75	15.75	0.9	179	0.48%
2022/06/07	3.3	15.73	0.5	15.80	15.65	2.8	180	1.54%
2022/06/06	2.5	15.77	0.1	15.75	15.75	2.4	183	1.32%
2022/06/02	1	15.73	0	0.00	15.70	1	191	0.50%
2022/06/01	1.4	15.78	2	15.76	15.65	-0.6	197	-0.29%
2022/05/31	6.8	15.70	1.2	15.72	15.55	5.6	199	2.83%
2022/05/30	2.4	15.97	3	16.00	15.85	-0.6	201	-0.28%
2022/05/27	1.7	15.92	1	15.95	15.95	0.7	202	0.37%
2022/05/26	0.7	16.00	0.7	15.95	15.95	0	204	-0.01%
2022/05/25	0.2	16.03	0	0.00	15.95	0.2	206	0.08%
2022/05/24	2.3	15.89	3	16.00	16.00	-0.7	210	-0.34%
2022/05/23	2.8	16.07	3	16.02	16.00	-0.2	211	-0.08%
2022/05/20	1.5	16.03	1.1	16.01	16.00	0.3	214	0.16%
2022/05/19	1.6	15.57	1.1	15.57	16.00	0.5	215	0.22%
2022/05/18	2.3	15.20	0.1	15.26	15.50	2.2	214	1.03%
2022/05/17	1	15.00	0	0.00	15.00	1	214	0.47%
2022/05/16	6	14.78	10.1	14.84	14.90	-4.2	215	-1.93%
2022/05/13	7.9	14.63	30.2	14.57	15.00	-22.3	214	-10.40%
2022/05/12	11.2	14.77	6	14.87	14.75	5.3	212	2.48%
2022/05/11	3.5	15.21	1.1	15.20	15.10	2.5	206	1.21%
2022/05/10	13	15.21	7.3	15.15	15.20	5.8	206	2.79%
2022/05/09	18.1	15.53	18	15.50	15.45	0.1	201	0.07%
2022/05/06	10.6	15.66	9	15.68	15.65	1.6	197	0.82%
2022/05/05	5	15.97	3.4	16.03	16.00	1.6	192	0.83%
2022/05/04	21	15.91	6.7	16.01	15.90	14.3	191	7.48%
2022/05/03	1.9	16.13	10.3	16.02	16.10	-8.5	187	-4.51%
2022/04/29	7	16.15	3	16.14	16.10	4	189	2.09%
2022/04/28	2.3	16.14	2	16.15	16.15	0.3	190	0.18%
2022/04/27	12.8	16.05	3	16.03	16.15	9.8	190	5.16%
2022/04/26	6.8	16.19	2.1	16.18	16.25	4.7	189	2.46%
2022/04/25	13.7	16.26	6.1	16.24	16.20	7.7	188	4.06%
2022/04/22	3.5	16.39	1.2	16.45	16.35	2.3	187	1.22%
2022/04/21	0.7	16.45	6	16.33	16.35	-5.3	188	-2.81%
2022/04/20	4.7	16.35	2.2	16.33	16.35	2.5	188	1.33%
2022/04/19	3.2	16.35	1.4	16.39	16.30	1.8	189	0.94%
2022/04/18	5.1	16.38	1	16.40	16.30	4.1	187	2.18%
2022/04/15	9.2	16.37	1.6	16.41	16.40	7.6	187	4.03%
2022/04/14	4.6	16.47	0	0.00	16.45	4.6	187	2.46%
2022/04/13	7.7	16.47	1.4	16.48	16.45	6.3	188	3.37%
2022/04/12	3.9	16.51	10	16.44	16.45	-6.1	184	-3.30%
2022/04/11	18.9	16.45	3.3	16.43	16.45	15.6	183	8.50%
2022/04/08	12.2	16.38	4.4	16.43	16.45	7.7	181	4.25%
2022/04/07	14	16.45	11.4	16.43	16.50	2.6	178	1.47%
2022/04/06	3.6	16.62	9.1	16.57	16.60	-5.6	175	-3.17%
2022/04/01	5	16.64	32.5	16.66	16.65	-27.4	174	-15.75%
2022/03/31	1	16.77	0	0.00	16.65	1	171	0.56%
2022/03/30	4.1	16.73	2.6	16.73	16.70	1.5	170	0.90%
2022/03/29	5.6	16.68	0.9	16.77	16.70	4.6	169	2.73%
2022/03/28	4.7	16.66	0	0.00	16.70	4.7	168	2.79%
2022/03/25	1.9	16.78	0.2	16.75	16.65	1.7	167	1.03%
2022/03/24	6.3	16.77	0.1	16.85	16.70	6.2	168	3.65%
2022/03/23	2.7	16.88	4	16.78	16.80	-1.3	166	-0.78%
2022/03/22	2.9	16.77	1	16.80	16.70	1.9	165	1.15%
2022/03/21	7.3	16.71	16.4	16.65	16.75	-9.1	163	-5.56%
2022/03/18	8.7	16.71	1.7	16.78	16.75	7	163	4.29%
2022/03/17	4.6	16.73	4.9	16.77	16.80	-0.3	162	-0.20%
2022/03/16	21	16.66	8	16.70	16.65	13	160	8.12%
2022/03/15	50.4	16.90	63.4	16.93	16.90	-13	154	-8.41%
2022/03/14	5.6	17.75	0.1	17.85	17.80	5.5	133	4.11%
2022/03/11	2.3	17.89	2	17.80	17.80	0.3	133	0.21%
2022/03/10	1.7	17.86	1.5	17.83	17.80	0.2	134	0.18%
2022/03/09	7.5	17.55	2.1	17.55	17.60	5.4	135	4.00%
2022/03/08	27.1	17.62	0.2	17.65	17.50	26.9	133	20.14%
2022/03/07	14.2	17.83	2	17.75	17.80	12.2	126	9.68%
2022/03/04	6.6	17.95	0	0.00	17.95	6.6	122	5.40%
2022/03/03	11.5	17.94	1	18.00	17.90	10.5	124	8.44%
2022/03/02	4.5	18.00	0	0.00	18.00	4.5	124	3.58%
2022/03/01	14.6	17.95	4	17.96	18.00	10.6	125	8.42%
2022/02/25	13.9	17.94	4	17.92	17.90	9.9	127	7.80%
2022/02/24	12.8	17.97	1.1	18.06	17.95	11.7	129	9.04%
2022/02/23	4.6	18.06	0	0.00	18.05	4.6	127	3.64%
2022/02/22	18.1	18.05	4	18.00	18.05	14.1	128	10.97%
2022/02/21	9.6	18.11	0	0.00	18.10	9.6	128	7.49%
2022/02/18	4.5	18.09	0	0.00	18.15	4.5	131	3.42%
2022/02/17	0.2	18.20	0	18.15	18.20	0.1	140	0.10%
2022/02/16	5.6	18.10	0	0.00	18.15	5.6	142	3.97%
2022/02/15	2.9	18.13	0	0.00	18.10	2.9	142	2.01%
2022/02/14	6.2	18.10	2	18.20	18.15	4.2	145	2.89%
2022/02/11	2.6	18.24	3.1	18.20	18.15	-0.5	146	-0.36%
2022/02/10	1.4	18.20	1.1	18.16	18.20	0.3	150	0.19%
2022/02/09	0.4	18.30	1	18.25	18.25	-0.7	152	-0.43%
2022/02/08	2.3	18.19	5	18.15	18.25	-2.7	153	-1.74%
2022/02/07	3	18.08	1	18.11	18.15	2	155	1.26%
2022/01/26	2.7	18.03	3.2	18.01	18.00	-0.5	155	-0.29%
2022/01/25	5.8	17.97	23	17.95	17.95	-17.2	157	-10.94%
2022/01/24	7.8	18.04	1	18.12	18.05	6.8	156	4.35%
2022/01/21	30	18.02	1	18.00	18.10	29	154	18.73%
2022/01/20	0.6	18.19	0	0.00	18.10	0.6	152	0.37%
2022/01/19	0.6	18.27	0	0.00	18.10	0.6	154	0.36%
2022/01/18	1.3	18.18	1	18.20	18.15	0.3	154	0.17%
2022/01/17	0.8	18.26	1.1	18.16	18.15	-0.3	155	-0.19%
2022/01/14	3.7	18.14	0	0.00	18.15	3.7	154	2.38%
2022/01/13	0.7	18.28	1.2	18.26	18.20	-0.5	153	-0.35%
2022/01/12	0.8	18.27	2	18.31	18.25	-1.2	153	-0.78%
2022/01/11	9.6	18.24	1	18.20	18.20	8.6	155	5.52%
2022/01/10	14.4	18.20	10	18.15	18.20	4.4	154	2.84%
2022/01/07	3.2	18.27	0	0.00	18.20	3.2	154	2.08%
2022/01/06	7.1	18.36	20.2	18.28	18.30	-13	153	-8.48%
2022/01/05	3.1	18.42	1	18.40	18.35	2.1	154	1.35%
2022/01/04	3.7	18.44	1.1	18.53	18.35	2.6	155	1.68%
2022/01/03	3.6	18.47	5	18.45	18.45	-1.4	155	-0.91%
2021/12/30	1.2	18.56	3	18.38	18.45	-1.8	155	-1.14%
2021/12/29	5.6	18.31	4	18.33	18.35	1.6	155	1.01%
2021/12/28	5.5	18.32	2	18.30	18.25	3.5	158	2.22%
2021/12/27	16.3	18.31	0	0.00	18.30	16.3	161	10.08%
2021/12/24	0.6	18.35	0	0.00	18.20	0.6	164	0.39%
2021/12/23	0.7	18.31	0	0.00	18.20	0.7	166	0.40%
2021/12/22	0.8	18.33	2	18.28	18.25	-1.3	167	-0.75%
2021/12/21	1.4	18.19	1	18.20	18.20	0.4	168	0.22%
2021/12/20	3.8	18.15	5.3	18.18	18.15	-1.5	169	-0.90%
2021/12/17	2.2	18.29	0.2	18.40	18.20	2	169	1.21%
2021/12/16	5.1	18.24	1	18.39	18.20	4.1	171	2.38%
2021/12/15	2.7	18.34	1	18.40	18.20	1.7	175	0.98%
2021/12/14	4.4	18.27	2	18.34	18.25	2.4	175	1.38%
2021/12/13	1	18.50	0	18.50	18.35	0.9	174	0.54%
2021/12/10	0.3	18.51	0	18.40	18.45	0.3	173	0.19%
2021/12/09	4.4	18.28	2	18.28	18.25	2.4	173	1.40%
2021/12/08	0.3	18.34	0	0.00	18.25	0.3	172	0.20%
2021/12/07	0.2	18.30	0.1	18.35	18.20	0.1	172	0.04%
2021/12/06	1.6	18.25	1.2	18.33	18.25	0.4	174	0.25%
2021/12/03	5.2	18.23	1	18.25	18.25	4.2	175	2.37%
2021/12/02	0.4	18.44	0	0.00	18.25	0.4	177	0.22%
2021/12/01	0.2	18.43	1.1	18.50	18.35	-0.9	179	-0.49%
2021/11/30	1.3	18.31	0.3	18.30	18.35	1	180	0.56%
2021/11/29	6.8	18.08	2	18.00	18.20	4.8	183	2.61%
2021/11/26	5.1	18.31	1.2	18.28	18.30	3.9	183	2.14%
2021/11/25	0.4	18.52	3	18.43	18.40	-2.6	182	-1.41%
2021/11/24	4.2	18.46	0	0.00	18.45	4.2	182	2.33%
2021/11/23	6.3	18.57	15	18.62	18.50	-8.7	182	-4.78%
2021/11/22	6.3	18.81	1.1	18.82	18.80	5.2	179	2.90%
2021/11/19	4	18.60	2	18.80	18.80	2	178	1.12%
2021/11/18	4.6	18.84	2.3	18.78	18.80	2.3	178	1.26%
2021/11/17	2	18.87	2	18.68	18.90	0	177	0.01%
2021/11/16	1.2	18.72	11.8	18.79	18.75	-10.7	174	-6.12%
2021/11/15	4.4	18.39	0	0.00	18.35	4.4	168	2.63%
2021/11/12	0.6	18.42	16	18.45	18.40	-15.4	169	-9.06%
2021/11/11	3.4	18.45	6	18.38	18.40	-2.6	173	-1.51%
2021/11/10	3.5	18.34	3	18.25	18.35	0.5	180	0.29%
2021/11/09	2.4	18.53	3	18.45	18.40	-0.7	191	-0.34%
2021/11/08	6.3	18.43	3	18.43	18.40	3.3	196	1.68%
2021/11/05	1.3	18.38	0	0.00	18.45	1.3	215	0.59%
2021/11/04	11.2	18.40	3.2	18.49	18.45	8	235	3.41%
2021/11/03	0.1	18.45	0.1	18.35	18.40	0	245	0.00%
2021/11/02	3.5	18.36	10	18.32	18.30	-6.5	255	-2.54%
2021/11/01	0.3	18.43	0	0.00	18.35	0.3	258	0.12%
2021/10/29	0.3	18.50	2	18.50	18.40	-1.7	265	-0.65%
2021/10/28	0	0.00	6	18.48	18.45	-6	273	-2.19%
2021/10/27	2.2	18.50	2	18.48	18.55	0.2	289	0.06%
2021/10/26	0.2	18.44	4	18.38	18.35	-3.8	300	-1.28%
2021/10/25	1.3	18.24	6	18.18	18.30	-4.7	318	-1.46%
2021/10/22	0.3	18.23	0	0.00	18.20	0.3	331	0.09%
2021/10/21	1	18.15	1	18.20	18.20	0	342	0.00%
2021/10/20	1.2	18.17	0	0.00	18.25	1.2	363	0.32%
2021/10/19	1.8	18.22	17.1	18.17	18.25	-15.3	397	-3.85%
2021/10/18	0	18.25	4.2	18.20	18.15	-4.1	405	-1.02%
2021/10/15	0.4	18.23	2	18.20	18.15	-1.6	425	-0.38%
2021/10/14	0.4	18.13	0	0.00	18.20	0.4	447	0.10%
2021/10/13	22.6	18.08	2	18.15	18.15	20.6	485	4.25%
2021/10/12	1.7	18.16	1	18.20	18.10	0.7	488	0.14%
2021/10/08	2.3	18.26	1	18.20	18.25	1.3	489	0.27%
2021/10/07	0.4	18.24	2.2	18.18	18.30	-1.8	495	-0.37%
2021/10/06	2.3	18.15	0	0.00	18.00	2.3	504	0.46%
2021/10/05	0.1	18.16	0	0.00	18.05	0.1	510	0.02%
2021/10/04	1.5	18.07	0	0.00	18.10	1.5	514	0.29%
2021/10/01	6.9	18.28	4	18.35	18.20	2.9	526	0.55%
2021/09/30	0.4	18.39	3	18.32	18.45	-2.6	533	-0.48%
2021/09/29	6.4	18.33	2	18.35	18.30	4.4	538	0.82%
2021/09/28	5.1	18.40	4.1	18.38	18.40	1	546	0.19%
2021/09/27	5.1	18.40	7	18.38	18.35	-1.9	550	-0.35%
2021/09/24	1.2	18.25	5.1	18.20	18.20	-3.9	557	-0.70%
2021/09/23	2.5	18.17	11	18.16	18.15	-8.5	559	-1.52%
2021/09/22	3.6	18.14	3	18.13	18.15	0.6	565	0.11%
2021/09/17	0	18.45	2	18.35	18.35	-2	566	-0.35%
2021/09/16	2.3	18.29	3	18.30	18.30	-0.7	570	-0.12%
2021/09/15	0.1	18.61	0	0.00	18.40	0.1	577	0.02%
2021/09/14	1.1	18.37	3	18.57	18.55	-2	581	-0.34%
2021/09/13	1.3	18.28	1	18.25	18.45	0.3	585	0.05%
2021/09/10	2.3	18.22	2	18.20	18.20	0.3	595	0.05%
2021/09/09	1.5	18.27	2	18.21	18.20	-0.5	600	-0.08%
2021/09/08	4.6	18.20	1	18.15	18.15	3.6	602	0.60%
2021/09/07	0.5	18.63	6	18.39	18.50	-5.5	606	-0.91%
2021/09/06	6.1	18.73	0.1	18.83	18.65	6	622	0.96%
2021/09/03	15	18.70	4.2	18.66	18.75	10.8	629	1.72%
2021/09/02	2.2	18.76	2	18.65	18.55	0.2	632	0.04%
2021/09/01	0.1	18.55	5	18.66	18.80	-5	632	-0.78%
2021/08/31	4.2	18.35	4.1	18.33	18.45	0.2	632	0.03%
2021/08/30	0.7	18.26	1	18.25	18.30	-0.3	642	-0.05%
2021/08/27	1.7	18.21	0	0.00	18.20	1.7	646	0.26%
2021/08/26	3.2	18.09	0	0.00	18.15	3.2	649	0.50%
2021/08/25	3.2	18.11	1	18.05	18.10	2.2	656	0.34%
2021/08/24	4.6	18.09	0	0.00	18.05	4.6	662	0.70%
2021/08/23	4.7	18.19	2	18.15	18.20	2.7	670	0.41%
2021/08/20	2.5	17.79	2.2	17.81	17.90	0.3	679	0.05%
2021/08/19	7.3	17.96	10	17.93	17.85	-2.7	688	-0.40%
2021/08/18	1.5	18.04	10.3	17.94	18.20	-8.9	690	-1.29%
2021/08/17	4.7	18.02	2.1	18.10	18.05	2.6	692	0.38%
2021/08/16	8	17.93	2	17.95	17.95	6	694	0.87%
2021/08/13	14.3	18.17	7	18.24	18.05	7.3	693	1.06%
2021/08/12	13.9	18.51	1	18.69	18.55	12.9	688	1.87%
2021/08/11	28.7	18.78	8.8	18.87	18.70	19.9	689	2.89%
2021/08/10	26.3	20.70	35	20.73	20.70	-8.7	686	-1.27%
2021/08/09	8.2	20.76	11	20.87	20.75	-2.8	694	-0.41%
2021/08/06	14.7	20.92	3	20.93	20.90	11.7	704	1.66%
2021/08/05	2.1	21.20	5.2	21.25	21.15	-3.1	730	-0.42%
2021/08/04	6.2	21.33	0	0.00	21.30	6.2	785	0.79%
2021/08/03	28.6	21.43	6.2	21.59	21.45	22.4	812	2.76%
2021/08/02	9.2	21.58	30	21.58	21.55	-20.8	822	-2.53%
2021/07/30	7	21.16	4	21.08	21.15	3	823	0.36%
2021/07/29	18.2	21.14	34	21.06	21.30	-15.9	837	-1.89%
2021/07/28	31.1	20.52	6	20.57	20.45	25.1	846	2.96%
2021/07/27	3	20.77	4	20.81	20.85	-1	903	-0.11%
2021/07/26	16.3	21.07	4.1	20.92	20.85	12.2	974	1.25%
2021/07/23	15	20.87	63.4	20.94	21.10	-48.4	1,084	-4.46%
2021/07/22	6.1	20.38	9.1	20.35	20.25	-3	1,201	-0.25%
2021/07/21	29.7	20.65	41	20.47	20.20	-11.3	1,277	-0.88%
2021/07/20	32.7	20.75	6.3	20.85	20.65	26.4	1,371	1.92%
2021/07/19	24.1	20.82	18.1	20.69	21.00	6	1,418	0.43%
2021/07/16	1.3	20.08	4.1	20.07	20.05	-2.8	1,572	-0.18%
2021/07/15	3.1	19.85	15	19.94	19.95	-11.9	1,780	-0.67%
2021/07/14	5.2	19.77	0	0.00	19.85	5.2	2,014	0.26%
2021/07/13	3.9	19.95	6.1	19.94	19.85	-2.3	2,109	-0.11%
2021/07/12	15.3	20.18	6	20.12	20.05	9.3	2,118	0.44%
2021/07/09	5.4	20.12	21	20.04	20.05	-15.7	2,123	-0.74%
2021/07/08	2.2	20.04	19.2	19.95	20.30	-17.1	2,147	-0.79%
2021/07/07	12.1	19.93	19.3	19.97	19.90	-7.2	2,159	-0.34%
2021/07/06	0.1	20.00	3.2	19.95	19.85	-3.1	2,182	-0.14%
2021/07/05	33.2	19.86	12.1	19.81	19.85	21.1	2,215	0.95%
2021/07/02	3.3	19.68	11.1	19.66	19.65	-7.7	2,243	-0.35%
2021/07/01	17.3	19.67	0.1	19.80	19.60	17.2	2,278	0.75%
2021/06/30	1.4	19.67	4	19.74	19.75	-2.6	2,371	-0.11%
2021/06/29	10.8	19.76	15.2	19.74	19.65	-4.4	2,420	-0.18%
2021/06/28	12.6	19.88	32.8	19.86	19.85	-20.2	2,432	-0.83%
2021/06/25	4.2	20.00	5	20.01	19.95	-0.8	2,449	-0.03%
2021/06/24	2.2	19.90	12.1	20.00	20.05	-10	2,459	-0.40%
2021/06/23	23.2	19.82	1	19.80	19.75	22.2	2,480	0.89%
2021/06/22	0	19.80	32	19.70	19.65	-32	2,510	-1.27%
2021/06/21	7.8	19.72	9	19.71	19.70	-1.2	2,523	-0.05%
2021/06/18	3.4	19.99	6.2	19.98	20.00	-2.8	2,573	-0.11%
2021/06/17	4	19.95	5	20.03	20.00	-1	2,601	-0.04%
2021/06/16	4	20.15	24	20.09	20.05	-20	2,640	-0.76%
2021/06/15	11.3	20.06	22.3	20.15	20.05	-11	2,651	-0.42%
2021/06/11	12.1	19.30	17	19.65	19.75	-4.9	2,646	-0.19%
2021/06/10	2	19.25	3.1	19.27	19.25	-1.1	2,650	-0.04%
2021/06/09	1.2	19.21	12.1	19.19	19.20	-11	2,677	-0.41%
2021/06/08	36.2	19.25	3.5	19.28	19.25	32.7	2,695	1.21%
2021/06/07	7.4	19.29	7.2	19.48	19.25	0.2	2,716	0.01%
2021/06/04	6.3	19.52	11.9	19.53	19.50	-5.6	2,739	-0.21%
2021/06/03	0.1	19.60	4	19.54	19.60	-3.9	2,828	-0.14%
2021/06/02	3.3	19.52	16.4	19.52	19.45	-13.1	2,897	-0.45%
2021/06/01	2.3	19.45	5.4	19.52	19.55	-3.1	2,932	-0.11%
2021/05/31	31.2	19.62	5.1	19.64	19.50	26.1	2,933	0.89%
2021/05/28	7.3	19.50	29.5	19.51	19.55	-22.2	2,928	-0.76%
2021/05/27	7.3	19.19	8.3	19.20	19.30	-1	2,921	-0.03%
2021/05/26	1.2	19.21	7	19.15	19.20	-5.8	2,913	-0.20%
2021/05/25	4.5	19.24	7.3	19.25	19.20	-2.8	2,908	-0.10%
2021/05/24	2.3	19.28	2.1	19.17	19.15	0.2	2,905	0.01%
2021/05/21	0.1	19.19	7.7	19.19	19.10	-7.7	2,900	-0.26%
2021/05/20	4.9	18.80	3.4	18.91	18.70	1.5	2,892	0.05%
2021/05/19	3.4	18.77	14.1	18.92	19.00	-10.7	2,883	-0.37%
2021/05/18	28.4	18.71	13.5	18.41	18.85	14.9	2,874	0.52%
2021/05/17	21.8	17.95	33.5	17.84	17.75	-11.7	2,861	-0.41%
2021/05/14	19.5	18.90	15	18.91	18.75	4.5	2,833	0.16%
2021/05/13	26.4	18.55	35	18.57	18.85	-8.6	2,813	-0.31%
2021/05/12	56.1	18.72	93.3	18.68	18.85	-37.2	2,778	-1.34%
2021/05/11	22.1	20.27	24.8	20.02	19.90	-2.7	2,728	-0.10%
2021/05/10	8.1	20.63	28.2	20.70	20.65	-20.2	2,694	-0.75%
2021/05/07	7.1	20.09	14.8	20.15	20.40	-7.7	2,678	-0.29%
2021/05/06	12.4	20.07	22	20.08	20.10	-9.6	2,661	-0.36%
2021/05/05	14.9	20.54	22.1	20.39	20.35	-7.2	2,634	-0.27%
2021/05/04	32.2	20.54	95	20.07	20.10	-62.9	2,607	-2.41%
2021/05/03	56.9	21.36	218.5	21.33	21.10	-161.5	2,539	-6.36%	大賣/鉅額交易
2021/04/29	189.1	22.48	217.2	22.48	22.10	-28.1	2,457	-1.14%	大買/大賣/
2021/04/28	253.6	24.09	207.7	24.01	23.65	45.9	2,326	1.97%	大買/大賣/
2021/04/27	168.6	25.05	86.8	25.03	25.00	81.8	2,179	3.75%	大買/
2021/04/26	201.2	24.80	242.3	24.85	25.30	-41.1	2,096	-1.96%	大買/大賣/
2021/04/23	94.4	23.41	82	23.42	23.20	12.4	1,988	0.62%
2021/04/22	435.9	24.95	275	24.52	23.95	160.9	1,922	8.37%	大買/大賣/鉅額交易
2021/04/21	419.4	23.63	222.3	23.97	24.60	197	1,729	11.39%	大買/大賣/鉅額交易
2021/04/20	458.9	21.87	219.8	22.09	22.45	239.1	1,522	15.71%	大買/大賣/鉅額交易
2021/04/19	119.1	20.45	91.7	20.29	20.95	27.4	1,288	2.13%	大買/
2021/04/16	9.4	19.03	24	19.03	19.05	-14.6	1,193	-1.23%
2021/04/15	16.2	18.94	39	18.92	19.00	-22.8	1,183	-1.93%
2021/04/14	15	18.73	48.3	18.66	18.70	-33.3	1,178	-2.82%
2021/04/13	39.1	19.45	51.2	19.27	19.00	-12.1	1,150	-1.05%
2021/04/12	38.3	19.20	78.2	19.27	19.30	-39.9	1,128	-3.53%
2021/04/09	64.2	19.05	6	18.96	18.90	58.2	1,101	5.28%
2021/04/08	30	18.97	18	19.03	19.10	12	1,079	1.11%
2021/04/07	17.3	18.98	81	19.04	18.95	-63.7	1,044	-6.10%
2021/04/06	171.6	19.03	38	19.28	19.05	133.6	1,011	13.20%	大買/鉅額交易
2021/04/01	62.1	19.62	43.1	19.66	19.50	19	914	2.08%
2021/03/31	41	19.07	9.3	19.10	19.15	31.7	862	3.68%
2021/03/30	28.3	19.06	3.5	19.11	19.10	24.8	843	2.93%
2021/03/29	6.3	19.13	10	19.18	19.20	-3.7	820	-0.45%
2021/03/26	21	18.84	6	19.01	19.00	15	807	1.86%
2021/03/25	39.6	19.16	8.4	19.23	18.70	31.2	781	4.00%
2021/03/24	23.1	19.21	10	19.20	19.50	13.1	750	1.75%
2021/03/23	72.9	18.99	26.5	19.20	18.90	46.4	731	6.34%
2021/03/22	52.5	19.56	7.1	19.56	19.60	45.4	672	6.75%
2021/03/19	35.2	19.61	7	19.57	19.50	28.2	637	4.43%
2021/03/18	20.5	19.83	12.3	19.80	19.75	8.2	595	1.38%
2021/03/17	15	19.74	16	19.86	19.70	-1	577	-0.17%
2021/03/16	24.4	20.13	9	20.13	20.00	15.4	563	2.72%
2021/03/15	36.4	19.97	29	20.18	20.00	7.4	552	1.34%
2021/03/12	38.6	19.50	24	19.65	19.70	14.5	524	2.77%
2021/03/11	23.2	19.97	21	20.00	19.90	2.2	504	0.44%
2021/03/10	73	20.40	43	20.50	20.40	30	483	6.21%
2021/03/09	142.7	20.88	77.1	20.98	20.80	65.7	450	14.58%	大買/
2021/03/08	163.7	20.56	104.4	20.45	20.70	59.3	357	16.58%	大買/大賣/
2021/03/05	122	18.64	4	18.85	18.85	118	293	40.26%	大買/鉅額交易
2021/03/02	5	17.28	0	0.00	17.10	5	259	1.93%
2021/02/25	0	0.00	1	17.50	17.50	-1	254	-0.39%
2021/02/24	1	17.40	0	0.00	17.45	1	253	0.39%
2021/02/22	0	0.00	2	17.05	17.25	-2	249	-0.80%
2021/02/04	1	17.10	0	0.00	16.70	1	243	0.41%
2021/02/02	0.1	16.56	0	0.00	16.85	0.1	240	0.03%
2021/01/28	1	16.80	0	0.00	16.80	1	227	0.44%
2021/01/21	0	0.00	0.1	16.85	16.90	-0.1	221	-0.05%
2021/01/20	2	16.85	0	0.00	16.70	2	221	0.90%
2021/01/19	2	17.00	0	0.00	17.05	2	218	0.92%
2021/01/18	22	17.16	2	17.53	17.30	20	215	9.26%
2021/01/13	0	0.00	1	18.40	18.20	-1	204	-0.49%
2021/01/11	1	18.20	10.1	18.30	18.25	-9.1	196	-4.61%
2021/01/07	9	17.78	0	18.00	17.70	9	180	4.95%
2021/01/06	12	17.99	0	0.00	18.10	12	172	6.95%
2021/01/05	4	18.34	4	18.38	18.40	0	168	0.00%
2021/01/04	1	18.55	0	0.00	18.45	1	162	0.61%
2020/12/31	6	18.40	0	0.00	18.50	6	156	3.84%
2020/12/28	1	18.60	0	0.00	18.60	1	130	0.76%
2020/12/21	3	18.80	0	0.00	18.80	3	121	2.47%
2020/12/15	0	0.00	0	18.65	18.95	0	119	-0.03%
2020/12/09	33	18.98	1	19.15	19.05	32	119	26.77%
2020/12/08	1	19.05	0	0.00	19.25	1	116	0.86%
2020/12/07	2	19.35	0	0.00	19.55	2	113	1.76%
2020/12/04	3	19.70	6	19.71	19.60	-3	110	-2.71%
2020/12/03	0.1	20.20	12	20.10	19.95	-11.9	106	-11.13%
2020/12/02	1	20.10	0	0.00	20.05	1	104	0.96%
2020/12/01	3	21.27	4	20.31	20.60	-1	101	-0.98%
2020/11/30	26.1	21.38	1	21.65	21.75	25.1	91	27.51%
2020/11/25	0.1	19.50	0	0.00	19.25	0.1	67	0.08%
2020/11/23	0	19.45	0	0.00	19.50	0	68	0.00%
2020/11/12	0	0.00	0.2	18.90	19.25	-0.2	69	-0.29%
2020/11/10	1	19.10	0	0.00	19.05	1	69	1.45%
2020/11/09	0	0.00	2	19.30	19.30	-2	68	-2.90%
2020/11/06	2	18.95	0	0.00	19.05	2	68	2.92%
2020/10/29	1	19.00	0	0.00	19.15	1	69	1.44%
2020/10/28	1	19.10	0	0.00	19.20	1	69	1.44%
2020/10/12	0	19.40	0	0.00	19.35	0	64	0.05%
2020/10/08	3	19.35	0	0.00	19.50	3	63	4.73%
2020/09/28	0.9	19.35	0	0.00	19.35	0.9	63	1.41%
2020/09/23	0	0.00	2	20.20	20.10	-2	65	-3.07%
2020/09/22	1	20.40	0	0.00	20.30	1	65	1.54%
2020/09/18	1	20.00	0	0.00	20.45	1	62	1.61%
2020/08/25	0	0.00	1	21.20	21.25	-1	57	-1.75%
2020/08/14	1	21.00	0	0.00	21.20	1	52	1.92%
2020/07/10	1	22.30	0	0.00	21.70	1	65	1.53%
2020/07/06	0	0.00	2	22.30	22.40	-2	69	-2.87%
2020/05/15	0	0.00	1.2	20.15	20.25	-1.2	107	-1.10%
2020/04/28	0	0.00	1	20.45	20.45	-1	114	-0.87%
2020/04/20	2	21.40	0	0.00	21.35	2	116	1.72%
2020/03/20	0	0.00	3	19.75	19.75	-3	80	-3.72%
2020/03/17	0	0.00	2	18.65	19.90	-2	77	-2.58%
2020/03/16	0	0.00	3	19.30	20.00	-3	74	-4.02%
2020/03/13	0	0.00	1	17.90	20.00	-1	73	-1.37%
2020/03/12	1	19.50	0	0.00	19.85	1	67	1.48%
2020/03/11	1	20.55	0	0.00	20.50	1	65	1.54%
2020/02/13	5	22.25	0	0.00	22.30	5	67	7.39%
2020/01/31	2	22.10	0	0.00	22.05	2	69	2.87%
2019/11/04	0	0.00	0.4	24.20	24.20	-0.4	128	-0.28%
2019/10/29	0	0.00	2	24.25	24.20	-2	133	-1.50%
2019/10/01	2	24.95	0	0.00	24.95	2	162	1.23%
2019/09/05	1	25.00	0	0.00	25.10	1	173	0.58%
2019/08/28	1	29.20	2	29.40	29.40	-1	170	-0.59%
2019/08/27	1	28.95	0	0.00	29.00	1	161	0.62%
2019/08/01	0	0.00	2	29.35	29.55	-2	213	-0.94%
2019/07/12	2	29.85	0	0.00	29.80	2	202	0.99%
2019/07/05	1	29.35	0	0.00	29.40	1	205	0.49%
2019/06/13	1	29.75	0	0.00	29.55	1	244	0.41%
2019/05/31	1	30.00	0	0.00	29.90	1	237	0.42%
2019/05/30	0	0.00	1	29.90	30.00	-1	235	-0.42%
2019/05/29	0	0.00	1	31.20	30.20	-1	227	-0.44%
2019/05/28	1	30.45	1	30.90	30.50	0	208	0.00%
2019/05/10	0	0.00	1	27.80	27.65	-1	172	-0.58%
2019/05/09	1	29.15	0	0.00	28.50	1	169	0.59%
2019/05/07	0	0.00	1	28.75	29.20	-1	162	-0.62%
2019/04/22	1	29.50	0	0.00	29.30	1	164	0.61%
2019/04/18	0	0.00	1	29.10	29.20	-1	172	-0.58%
2019/04/15	2	29.73	0	0.00	29.55	2	179	1.12%
2019/04/12	0	0.00	1	30.00	29.70	-1	180	-0.56%
2019/04/11	1	29.70	0	0.00	29.50	1	179	0.56%
2019/03/27	1	29.60	0	0.00	29.00	1	153	0.65%
2019/03/26	0	0.00	1	29.00	29.60	-1	146	-0.68%
2019/03/20	0	0.00	1	27.90	27.70	-1	132	-0.76%
2019/03/08	0	0.00	1	27.55	27.60	-1	139	-0.72%
2019/02/18	1	27.20	0	0.00	27.85	1	138	0.72%
2019/02/15	0	0.00	10	27.52	28.10	-10	141	-7.05%
2019/01/17	2	28.48	0	0.00	28.55	2	131	1.52%
2019/01/10	0	0.00	1	30.70	30.80	-1	119	-0.84%
2019/01/08	1	30.10	0	0.00	30.20	1	107	0.93%
2018/12/25	10	27.85	0	0.00	28.10	10	104	9.60%
2018/12/14	0	0.00	2	27.95	28.25	-2	100	-2.00%
2018/12/05	0	0.00	1	28.05	27.80	-1	106	-0.94%
2018/12/04	1	26.60	0	0.00	26.85	1	102	0.98%
2018/11/26	2	27.88	0	0.00	27.90	2	111	1.79%
2018/11/12	0	0.00	1	30.30	30.00	-1	159	-0.63%
2018/11/08	0	0.00	1	29.45	29.50	-1	165	-0.61%
2018/10/12	1	29.10	0	0.00	29.90	1	227	0.44%
2018/09/26	0	0.00	1	31.90	31.70	-1	234	-0.43%
2018/09/07	1	31.80	0	0.00	31.90	1	298	0.33%
2018/08/30	1	29.95	0	0.00	30.30	1	425	0.23%
2018/06/01	0	0.00	4	31.20	31.35	-4	930	-0.43%
2018/05/21	1	32.25	10	31.25	30.60	-9	906	-0.99%
2018/04/30	2	29.30	0	0.00	29.30	2	850	0.24%
2018/04/24	7	30.09	0	0.00	30.25	7	849	0.82%
2018/04/23	0	0.00	1	30.50	30.75	-1	842	-0.12%
2018/04/12	0	0.00	1	29.00	29.00	-1	802	-0.12%
2018/04/03	1	28.80	0	0.00	28.35	1	772	0.13%
2018/04/02	1	29.10	2	29.05	28.60	-1	763	-0.13%
2018/03/31	2	30.95	1	30.90	29.80	1	747	0.13%
2018/03/20	2	29.05	0	0.00	28.50	2	579	0.35%
2018/03/19	1	29.20	1	29.60	29.50	0	563	0.00%
2018/03/16	1	29.55	1	29.85	29.55	0	528	0.00%
2018/03/15	1	28.90	0	0.00	29.40	1	498	0.20%
2018/03/14	2	30.35	1	29.30	30.20	1	462	0.22%
2018/03/13	3	27.30	3	28.30	28.50	0	335	0.00%
2018/03/12	1	25.20	0	0.00	25.95	1	275	0.36%