全坤建 (2509)-國泰-台中券商分點個股進出

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
103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-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
2024/04/26	49.1	25.05	18.4	24.76	24.80	30.7	1,346	2.28%
2024/04/25	24.2	24.25	24.7	24.17	24.35	-0.5	1,245	-0.04%
2024/04/24	66.4	23.35	53.5	23.45	23.55	12.9	1,150	1.12%
2024/04/23	27.1	22.60	23.9	22.62	22.90	3.2	957	0.34%
2024/04/22	6.2	21.44	12	22.15	20.85	-5.8	855	-0.68%
2024/04/19	12.1	20.58	3.2	20.94	20.85	8.9	781	1.14%
2024/04/18	2.1	21.55	5.2	21.57	21.35	-3.1	752	-0.41%
2024/04/17	7.1	21.46	6.4	21.34	20.85	0.7	718	0.10%
2024/04/16	1.3	20.99	2.3	20.75	20.80	-1	699	-0.14%
2024/04/15	5.4	21.58	12.4	21.82	21.80	-7	665	-1.05%
2024/04/12	15.5	21.87	8.3	22.07	22.05	7.2	627	1.14%
2024/04/11	31.5	21.18	25.6	21.62	21.70	5.9	575	1.03%
2024/04/10	13.3	20.66	33.7	20.48	21.50	-20.4	476	-4.29%
2024/04/09	26.4	19.87	4.6	19.81	19.60	21.8	368	5.92%
2024/04/08	1	19.60	13.8	20.11	19.65	-12.8	314	-4.09%
2024/04/03	0.3	18.43	0.2	18.51	18.40	0.1	244	0.04%
2024/04/02	1.1	18.39	3.3	18.40	18.40	-2.2	233	-0.94%
2024/04/01	0.7	18.04	6	18.00	18.05	-5.3	219	-2.40%
2024/03/29	0	17.98	1.5	17.98	18.00	-1.5	215	-0.69%
2024/03/28	0.1	17.85	0	0.00	17.85	0.1	211	0.06%
2024/03/27	0.9	17.77	1.1	17.78	17.90	-0.3	208	-0.14%
2024/03/26	0.2	17.83	2	17.83	17.85	-1.8	204	-0.90%
2024/03/25	0.1	17.73	3.1	17.64	17.85	-3	201	-1.50%
2024/03/22	2	17.50	6	17.44	17.40	-4	201	-1.97%
2024/03/21	0.1	17.76	0	0.00	17.65	0.1	196	0.07%
2024/03/20	0.1	17.84	0	0.00	17.80	0.1	194	0.03%
2024/03/19	0.1	17.75	0.1	17.80	17.90	-0.1	194	-0.03%
2024/03/18	1.4	17.87	32	17.98	17.80	-30.6	192	-15.89%
2024/03/15	3.2	18.20	2.2	18.20	18.15	1	188	0.53%
2024/03/14	0.1	18.33	2.2	18.25	18.35	-2.1	188	-1.11%
2024/03/13	1.1	18.40	0	0.00	18.45	1.1	186	0.59%
2024/03/12	4.1	18.65	6.1	18.70	18.55	-2	182	-1.08%
2024/03/11	7	18.41	0.6	18.30	18.45	6.4	174	3.69%
2024/03/08	11	18.11	0.4	18.19	18.10	10.6	169	6.25%
2024/03/07	0.8	18.33	2.1	18.21	18.25	-1.2	167	-0.73%
2024/03/06	18.1	18.30	0.3	18.28	18.30	17.8	169	10.52%
2024/03/05	0.4	18.05	0.2	18.00	18.05	0.3	165	0.16%
2024/03/04	1.2	18.04	0	0.00	18.05	1.2	167	0.70%
2024/03/01	0.4	18.15	0	0.00	18.05	0.4	167	0.23%
2024/02/29	0	18.04	0.2	18.09	18.10	-0.2	166	-0.12%
2024/02/27	0.2	18.00	0.2	18.05	18.00	0	167	-0.03%
2024/02/26	0.8	17.98	1	17.95	17.95	-0.2	170	-0.11%
2024/02/23	0.3	17.93	0.4	18.00	17.90	-0.1	170	-0.06%
2024/02/22	0.6	18.06	0	0.00	18.05	0.6	171	0.35%
2024/02/21	1.8	17.97	0	0.00	18.05	1.8	174	1.01%
2024/02/20	0.2	17.90	6	17.85	17.90	-5.8	172	-3.39%
2024/02/19	0.3	17.83	1.8	17.92	17.95	-1.5	177	-0.86%
2024/02/16	0.1	17.56	0.3	17.51	17.55	-0.1	174	-0.08%
2024/02/15	2.4	17.41	4	17.41	17.45	-1.5	174	-0.87%
2024/02/05	0.1	17.51	2	17.58	17.45	-1.9	174	-1.07%
2024/02/02	0.4	17.73	0	0.00	17.70	0.4	170	0.21%
2024/02/01	0.1	17.55	1	17.70	17.65	-0.9	170	-0.55%
2024/01/31	0.3	17.58	0.1	17.60	17.45	0.3	169	0.17%
2024/01/29	4	17.60	1	17.65	17.60	3	173	1.71%
2024/01/26	2.1	17.60	0	0.00	17.55	2.1	172	1.25%
2024/01/25	0.3	17.50	0	0.00	17.50	0.3	170	0.17%
2024/01/24	1.5	17.45	0.1	17.60	17.55	1.4	170	0.82%
2024/01/23	1	17.41	1.1	17.45	17.40	-0.1	168	-0.03%
2024/01/22	0.4	17.55	0	17.60	17.45	0.4	172	0.24%
2024/01/19	0.7	17.40	0.8	17.22	17.35	-0.1	171	-0.04%
2024/01/18	0.5	17.05	0.1	17.05	17.05	0.4	170	0.25%
2024/01/17	2.6	17.24	0	17.10	17.05	2.6	170	1.55%
2024/01/16	1.1	17.46	1	17.45	17.30	0.1	167	0.05%
2024/01/15	3.4	17.95	1	18.00	17.90	2.3	165	1.40%
2024/01/12	0	17.65	0.4	17.66	17.60	-0.4	161	-0.25%
2024/01/11	0.4	17.59	1.3	17.54	17.50	-1	160	-0.61%
2024/01/10	1.5	17.64	0	17.80	17.40	1.5	159	0.96%
2024/01/09	0.5	17.94	3.2	18.05	17.75	-2.7	157	-1.71%
2024/01/08	2.2	18.37	0.7	18.43	18.20	1.5	151	1.00%
2024/01/05	0	17.75	0	0.00	18.10	0	141	0.01%
2024/01/04	0.1	17.31	0.5	17.34	17.40	-0.4	120	-0.34%
2024/01/03	1.5	17.21	3.1	17.22	17.05	-1.6	111	-1.45%
2024/01/02	0.2	16.90	0	16.95	16.80	0.1	107	0.10%
2023/12/29	0.3	16.88	0	16.70	16.85	0.3	108	0.24%
2023/12/28	0.3	16.65	0.2	16.65	16.80	0.1	108	0.08%
2023/12/27	0.1	16.69	0	0.00	16.65	0.1	109	0.08%
2023/12/26	0	0.00	0.2	16.75	16.80	-0.2	107	-0.15%
2023/12/25	0.2	16.77	0	0.00	16.85	0.2	106	0.15%
2023/12/22	0.2	16.85	0	16.85	16.70	0.2	106	0.21%
2023/12/21	0.5	16.80	0	0.00	16.75	0.5	106	0.49%
2023/12/20	0.1	16.83	1.1	16.81	16.80	-1.1	105	-1.01%
2023/12/19	0.5	16.88	0	0.00	16.85	0.5	106	0.44%
2023/12/18	0.6	16.92	0.5	16.80	16.85	0.1	103	0.05%
2023/12/15	0.1	16.90	0	0.00	16.90	0.1	103	0.05%
2023/12/14	0.4	16.85	1.5	16.88	16.90	-1.1	102	-1.05%
2023/12/13	0	16.80	0.7	16.89	16.85	-0.7	101	-0.69%
2023/12/12	0.1	16.95	0.1	16.95	16.95	0	101	0.00%
2023/12/11	0.3	17.00	0	0.00	17.05	0.3	99	0.29%
2023/12/08	0	0.00	0.4	16.70	16.80	-0.4	97	-0.38%
2023/12/07	0.1	16.61	0.1	16.80	16.70	0	96	-0.05%
2023/12/06	0.1	16.80	1.2	16.80	16.80	-1.2	95	-1.21%
2023/12/05	0.3	16.85	0.3	16.85	16.80	0	95	-0.01%
2023/12/04	0.1	16.94	0.1	17.00	16.85	0	96	0.01%
2023/12/01	0.5	16.80	1.1	16.94	16.95	-0.6	94	-0.59%
2023/11/30	0.3	16.75	0	0.00	16.85	0.3	91	0.28%
2023/11/29	1.4	16.66	1	16.74	16.50	0.4	89	0.42%
2023/11/28	0.8	16.46	0	0.00	16.35	0.8	85	0.89%
2023/11/27	0.3	16.70	2	16.65	16.60	-1.7	83	-2.05%
2023/11/24	0.1	16.76	0.4	16.70	16.75	-0.3	81	-0.37%
2023/11/23	0.2	16.88	0	0.00	16.85	0.2	77	0.24%
2023/11/22	1.2	16.83	0.1	16.71	16.70	1.1	73	1.49%
2023/11/21	0.6	16.60	1.1	16.74	16.65	-0.6	71	-0.80%
2023/11/20	0.7	16.65	8	16.64	16.65	-7.3	69	-10.46%
2023/11/17	0.7	16.55	1	16.55	16.60	-0.3	65	-0.42%
2023/11/16	2.7	16.29	9.2	16.15	16.45	-6.5	62	-10.49%
2023/11/15	0.1	15.92	9.1	15.95	15.90	-9	56	-16.01%
2023/11/14	0.1	15.80	0	15.80	15.80	0	55	0.07%
2023/11/13	1.1	15.81	1	15.86	15.95	0.1	55	0.26%
2023/11/10	0.3	15.94	0	0.00	15.80	0.3	54	0.54%
2023/11/09	0.1	15.92	1.1	15.90	15.95	-1	54	-1.87%
2023/11/08	1	15.92	1.6	15.95	15.90	-0.6	54	-1.03%
2023/11/07	2.2	15.95	0.4	15.99	15.95	1.8	54	3.34%
2023/11/06	0.1	15.45	1.7	15.34	15.40	-1.6	50	-3.08%
2023/11/03	1.3	15.21	1.5	15.20	15.20	-0.3	49	-0.55%
2023/11/02	1.1	15.25	0	15.35	15.15	1.1	49	2.13%
2023/11/01	0.3	15.28	0.1	15.25	15.25	0.2	49	0.31%
2023/10/31	1.8	15.17	1	15.25	15.20	0.8	49	1.53%
2023/10/30	0.4	15.09	0	0.00	15.10	0.4	49	0.81%
2023/10/27	0.4	15.06	0.3	15.00	15.00	0.1	46	0.15%
2023/10/26	1.4	15.03	1	15.06	15.00	0.4	46	0.84%
2023/10/25	0.3	15.01	1	15.00	15.05	-0.7	46	-1.59%
2023/10/23	0.4	15.03	0.3	15.00	15.00	0.1	46	0.23%
2023/10/20	1.5	14.90	0	0.00	14.90	1.5	46	3.32%
2023/10/19	0.1	15.03	0	0.00	15.00	0.1	48	0.15%
2023/10/18	1.3	14.92	1.1	15.01	14.95	0.2	48	0.42%
2023/10/17	1.2	15.00	1	15.10	15.00	0.2	49	0.33%
2023/10/16	2.2	15.08	2	15.14	15.00	0.2	49	0.38%
2023/10/13	0.1	15.24	0	0.00	15.10	0.1	50	0.28%
2023/10/12	2.3	14.96	3	15.06	15.05	-0.7	52	-1.31%
2023/10/11	1.3	15.02	0.5	15.05	15.00	0.8	53	1.49%
2023/10/06	1.2	15.07	0.4	15.10	15.05	0.8	53	1.57%
2023/10/05	1.2	15.05	1	15.00	15.05	0.2	56	0.29%
2023/10/04	3.2	14.89	1	15.00	14.95	2.2	55	4.01%
2023/10/03	0.6	14.96	0.6	14.90	15.00	-0.1	55	-0.13%
2023/10/02	3.6	14.72	3.6	14.81	14.85	0	54	0.02%
2023/09/28	2.2	14.70	0.1	14.90	14.75	2.1	55	3.79%
2023/09/27	1.4	14.76	2.1	14.85	14.75	-0.7	55	-1.19%
2023/09/26	2.8	14.64	3.1	14.72	14.75	-0.3	55	-0.60%
2023/09/25	3.1	14.70	2.4	14.79	14.70	0.8	55	1.39%
2023/09/22	3.2	14.60	3	14.68	14.70	0.2	56	0.35%
2023/09/21	3.7	14.62	3	14.69	14.60	0.7	55	1.27%
2023/09/20	1.4	14.67	1	14.72	14.70	0.4	57	0.75%
2023/09/19	2.3	14.76	1.6	14.83	14.70	0.7	65	1.04%
2023/09/18	4.2	14.87	2.4	14.92	14.75	1.8	71	2.49%
2023/09/15	1.7	14.89	1	14.95	14.95	0.7	73	0.93%
2023/09/14	0.3	14.80	0.2	14.80	14.85	0.1	73	0.17%
2023/09/13	2.7	14.73	2.6	14.80	14.65	0.1	77	0.15%
2023/09/12	3.7	14.66	4.4	14.69	14.60	-0.7	78	-0.92%
2023/09/11	2.5	14.59	2.6	14.69	14.60	-0.1	80	-0.07%
2023/09/08	3	14.60	1.4	14.65	14.50	1.5	84	1.83%
2023/09/07	4	14.60	2.5	14.66	14.55	1.5	84	1.73%
2023/09/06	3.5	14.69	1.5	14.73	14.65	2	85	2.31%
2023/09/05	3.8	14.77	2	14.81	14.65	1.8	85	2.13%
2023/09/04	2.6	14.72	2	14.80	14.75	0.6	86	0.69%
2023/09/01	2.1	14.75	2	14.85	14.70	0.1	86	0.06%
2023/08/31	1.5	14.68	1.1	14.73	14.65	0.3	86	0.40%
2023/08/30	2.3	14.67	0.9	14.74	14.60	1.4	88	1.64%
2023/08/29	1.4	14.66	0	0.00	14.65	1.4	88	1.58%
2023/08/28	2.5	14.65	1.8	14.74	14.55	0.7	88	0.80%
2023/08/25	3.5	14.76	2	14.85	14.70	1.5	88	1.70%
2023/08/24	2.3	14.81	1.9	14.90	14.75	0.4	88	0.41%
2023/08/23	2.2	14.76	2.1	14.86	14.75	0.1	89	0.09%
2023/08/22	1.1	14.81	1.1	14.87	14.75	0	89	0.02%
2023/08/21	2.2	14.81	2	14.89	14.80	0.2	89	0.22%
2023/08/18	2.8	14.90	2	14.98	14.85	0.8	89	0.84%
2023/08/17	2.4	14.80	2	14.88	14.85	0.4	89	0.46%
2023/08/16	1.6	14.88	1	14.95	14.85	0.6	89	0.62%
2023/08/15	2.2	14.83	2	14.91	14.95	0.2	89	0.22%
2023/08/14	3	14.94	2	15.02	14.80	1	90	1.09%
2023/08/11	2.1	15.05	3	15.10	15.00	-0.9	91	-0.94%
2023/08/10	3.4	15.03	2	15.11	15.00	1.4	91	1.56%
2023/08/09	3.2	15.07	2	15.15	15.05	1.2	91	1.32%
2023/08/08	2.3	15.09	6	15.08	15.05	-3.7	92	-4.03%
2023/08/07	3.5	15.05	2	15.14	15.10	1.5	92	1.65%
2023/08/04	3.4	15.09	2	15.15	15.05	1.4	92	1.51%
2023/08/02	2.6	15.12	2	15.20	15.05	0.6	93	0.67%
2023/08/01	3	15.15	2	15.24	15.05	1	93	1.05%
2023/07/31	4.2	15.22	2	15.29	15.15	2.2	93	2.34%
2023/07/28	2.4	15.12	2	15.20	15.20	0.4	92	0.43%
2023/07/27	2.2	15.12	2	15.20	15.15	0.2	93	0.21%
2023/07/26	2.9	15.12	2	15.20	15.10	0.9	93	0.94%
2023/07/25	2.1	15.12	1	15.20	15.10	1.1	93	1.13%
2023/07/24	3.3	15.07	1	15.15	15.05	2.3	93	2.45%
2023/07/21	0.8	15.31	1	15.28	15.25	-0.2	91	-0.25%
2023/07/20	3.2	15.10	1	15.15	15.10	2.2	91	2.40%
2023/07/19	2.2	15.16	1	15.20	15.05	1.2	90	1.33%
2023/07/18	4.2	15.23	3.6	15.21	15.20	0.6	90	0.62%
2023/07/17	6.4	15.25	2	15.49	15.30	4.5	89	5.00%
2023/07/14	0.4	15.57	0	0.00	15.55	0.4	87	0.49%
2023/07/13	1.3	15.48	3	15.53	15.50	-1.7	87	-1.89%
2023/07/12	2.3	15.80	1	15.82	15.50	1.4	87	1.56%
2023/07/11	4.8	15.99	2.8	16.10	15.80	2	84	2.41%
2023/07/10	3.1	16.14	2	16.20	16.10	1.1	82	1.38%
2023/07/07	1.4	16.17	0	0.00	16.15	1.4	82	1.74%
2023/07/06	4.5	16.15	0.5	16.25	16.25	4	82	4.80%
2023/07/05	0.2	16.37	0	16.35	16.25	0.2	80	0.24%
2023/07/04	1	16.33	0	0.00	16.20	1	80	1.24%
2023/07/03	1.2	16.45	2	16.30	16.35	-0.8	80	-0.96%
2023/06/30	3.2	16.37	2	16.45	16.30	1.2	79	1.47%
2023/06/29	1.2	16.36	0.3	16.45	16.35	0.9	78	1.16%
2023/06/28	0.4	16.46	1	16.45	16.45	-0.6	78	-0.82%
2023/06/27	3.1	16.87	8	16.70	16.60	-4.9	76	-6.37%
2023/06/26	3.8	16.70	1.6	16.35	16.75	2.2	68	3.17%
2023/06/21	5.8	16.05	0.7	16.29	16.20	5.1	62	8.15%
2023/06/20	2	16.14	0.2	16.10	16.10	1.8	60	2.99%
2023/06/19	4.7	16.38	0	0.00	16.20	4.7	60	7.80%
2023/06/16	2.4	16.22	1	16.25	16.30	1.4	56	2.49%
2023/06/15	1.7	16.22	1	16.35	16.20	0.6	55	1.12%
2023/06/14	1.7	16.16	1.2	16.35	16.15	0.5	53	0.89%
2023/06/13	2.3	16.09	3.2	16.18	16.00	-0.9	50	-1.71%
2023/06/12	1.3	16.03	1	16.00	16.10	0.3	49	0.63%
2023/06/09	2.3	15.89	0	0.00	15.80	2.3	47	4.73%
2023/06/08	0.6	15.98	0.3	15.95	15.80	0.2	47	0.52%
2023/06/07	1.5	15.89	0.1	15.90	15.80	1.4	47	2.89%
2023/06/06	0.1	15.95	0	15.90	15.85	0.1	46	0.28%
2023/06/05	0.9	15.91	0.7	15.95	15.85	0.2	47	0.35%
2023/06/02	2.1	15.76	2	15.80	15.80	0.2	47	0.36%
2023/06/01	0.2	15.71	0	0.00	15.65	0.2	46	0.45%
2023/05/31	0.9	15.74	0	0.00	15.65	0.9	47	1.88%
2023/05/30	1	15.76	0	0.00	15.70	1	47	2.16%
2023/05/29	0.8	15.75	0	0.00	15.70	0.8	47	1.72%
2023/05/26	0.6	15.84	0	15.85	15.65	0.6	49	1.23%
2023/05/25	1.4	15.78	0.3	15.85	15.80	1.1	49	2.26%
2023/05/24	0.1	15.97	0	0.00	15.75	0.1	49	0.12%
2023/05/23	2.4	15.82	0.9	15.85	15.75	1.5	49	3.01%
2023/05/22	0.8	15.77	0	0.00	15.80	0.8	52	1.52%
2023/05/19	0.7	15.91	5	15.78	15.70	-4.3	52	-8.31%
2023/05/18	0.3	15.78	1.2	15.76	15.75	-0.9	51	-1.66%
2023/05/17	0	15.87	0.1	15.90	15.80	-0.1	50	-0.18%
2023/05/16	1.2	15.56	2.7	15.67	15.65	-1.5	49	-2.99%
2023/05/15	2.7	15.46	0.1	15.65	15.45	2.5	48	5.17%
2023/05/12	1.8	15.36	2.2	15.50	15.60	-0.4	48	-0.78%
2023/05/11	4.3	15.57	1	15.71	15.45	3.3	48	6.85%
2023/05/10	1.4	15.64	1	15.73	15.70	0.4	48	0.91%
2023/05/09	1.5	15.69	1	15.76	15.75	0.5	48	0.97%
2023/05/08	3.4	15.63	1	15.75	15.60	2.4	47	5.13%
2023/05/05	2	15.63	0.2	15.65	15.55	1.8	47	3.83%
2023/05/04	0.5	15.75	1.5	15.73	15.65	-1	47	-2.02%
2023/05/03	1.2	15.41	2	15.50	15.50	-0.8	48	-1.71%
2023/05/02	2.3	15.37	1	15.40	15.30	1.3	47	2.77%
2023/04/28	1.3	15.22	1	15.25	15.15	0.3	47	0.69%
2023/04/27	1.4	15.13	1	15.21	15.15	0.4	47	0.84%
2023/04/26	1.6	15.18	1	15.22	15.10	0.6	47	1.33%
2023/04/25	3.8	15.13	2	15.22	15.05	1.8	47	3.89%
2023/04/24	2.4	15.14	3	15.19	15.15	-0.5	47	-1.11%
2023/04/21	1.4	15.30	1	15.42	15.15	0.4	46	0.84%
2023/04/20	2	15.35	1.3	15.41	15.25	0.7	46	1.50%
2023/04/19	2.4	15.46	1.1	15.47	15.30	1.3	46	2.80%
2023/04/18	2.4	15.35	1	15.45	15.25	1.4	46	3.06%
2023/04/17	3.1	15.30	1	15.41	15.20	2.1	46	4.50%
2023/04/14	1.3	15.32	1	15.44	15.30	0.3	45	0.58%
2023/04/13	1.2	15.31	1	15.38	15.25	0.2	45	0.41%
2023/04/12	2.5	15.24	3.1	15.26	15.25	-0.6	45	-1.29%
2023/04/11	1.2	15.22	1.6	15.33	15.20	-0.4	45	-0.82%
2023/04/10	1.5	15.25	5.3	15.23	15.25	-3.8	45	-8.38%
2023/04/07	1.3	15.14	1	15.20	15.10	0.3	45	0.74%
2023/04/06	2.1	15.18	1	15.20	15.15	1.1	44	2.49%
2023/03/31	1.3	15.05	1	15.15	15.00	0.3	44	0.74%
2023/03/30	2.3	15.03	1	15.10	14.95	1.3	44	3.00%
2023/03/29	2.4	15.09	1	15.21	14.95	1.4	44	3.18%
2023/03/28	5.4	15.03	1	15.28	15.00	4.4	44	9.91%
2023/03/27	1.7	15.11	1	15.15	15.15	0.7	43	1.64%
2023/03/24	1.3	15.02	1	15.12	15.05	0.3	43	0.60%
2023/03/23	1.5	15.07	1	15.13	14.95	0.5	43	1.12%
2023/03/22	2.6	14.93	1	15.00	14.95	1.6	42	3.65%
2023/03/21	1.2	14.96	1	15.04	14.85	0.2	41	0.43%
2023/03/20	2.9	14.92	1	15.00	14.85	1.9	41	4.51%
2023/03/17	1.1	15.06	1	15.16	15.00	0.1	41	0.24%
2023/03/16	3	15.25	1	15.52	15.00	2	41	4.78%
2023/03/15	2.1	15.58	1.5	15.72	15.55	0.6	40	1.58%
2023/03/14	1.6	15.73	1	15.88	15.55	0.6	40	1.52%
2023/03/13	1.4	15.84	0.1	15.90	15.90	1.2	43	2.89%
2023/03/10	2.4	16.07	1	16.17	16.00	1.4	43	3.31%
2023/03/09	0.7	15.95	0	0.00	16.10	0.7	43	1.66%
2023/03/08	3.7	16.01	0.1	16.32	15.95	3.6	43	8.34%
2023/03/07	1.5	15.78	5	15.89	16.00	-3.5	42	-8.37%
2023/03/06	4.4	15.70	1	15.80	15.65	3.4	40	8.27%
2023/03/03	1.2	15.66	1	15.77	15.60	0.2	40	0.40%
2023/03/02	1.2	15.71	0.9	15.86	15.60	0.3	40	0.63%
2023/03/01	1.4	15.72	0	0.00	15.70	1.4	40	3.53%
2023/02/24	1.7	15.48	2	15.73	15.80	-0.3	39	-0.86%
2023/02/23	4.2	15.43	2	15.46	15.40	2.2	37	5.88%
2023/02/22	2.7	15.33	2.2	15.46	15.35	0.4	37	1.16%
2023/02/21	3.1	15.33	1	15.35	15.35	2.1	37	5.69%
2023/02/20	1.9	15.31	4	15.29	15.30	-2.1	37	-5.69%
2023/02/17	1.6	14.80	1	14.86	14.85	0.6	33	1.75%
2023/02/16	1.5	14.84	1	14.92	14.80	0.5	34	1.37%
2023/02/15	1.6	14.71	1	14.80	14.80	0.6	33	1.70%
2023/02/14	2.3	14.69	2	14.80	14.75	0.3	33	0.99%
2023/02/13	1.5	14.75	1.6	14.83	14.70	-0.2	33	-0.49%
2023/02/10	1.1	14.85	1	14.95	14.80	0.1	33	0.35%
2023/02/09	2.9	14.87	1	15.02	14.85	1.9	34	5.40%
2023/02/08	2.1	14.78	2	14.89	14.80	0.1	33	0.28%
2023/02/07	1.3	14.81	2	14.88	14.75	-0.7	33	-2.07%
2023/02/06	1.5	14.69	1.5	14.77	14.75	0	33	0.09%
2023/02/03	3.4	14.66	1	14.75	14.70	2.4	33	7.16%
2023/02/02	2.3	14.73	2.1	14.69	14.65	0.2	32	0.68%
2023/02/01	1.6	14.64	9	14.70	14.65	-7.4	32	-23.08%
2023/01/31	1.5	14.53	3	14.50	14.55	-1.5	31	-4.79%
2023/01/30	2.9	14.60	1	14.74	14.60	1.9	31	6.12%
2023/01/17	1.5	14.54	1	14.61	14.55	0.5	31	1.47%
2023/01/16	1.4	14.48	0	0.00	14.50	1.4	31	4.37%
2023/01/13	0.1	14.66	0	0.00	14.50	0.1	32	0.24%
2023/01/12	0.1	14.60	0	0.00	14.55	0.1	32	0.40%
2023/01/11	2.1	14.58	1	14.70	14.55	1.1	31	3.58%
2023/01/10	0	14.75	0	0.00	14.70	0	31	0.02%
2023/01/09	0.2	14.71	0	0.00	14.70	0.2	32	0.56%
2023/01/06	1.5	14.55	3	14.50	14.55	-1.5	32	-4.75%
2023/01/05	0.2	14.77	0	0.00	14.65	0.2	34	0.47%
2023/01/04	0.2	14.81	0	0.00	14.75	0.2	34	0.57%
2023/01/03	0.1	14.77	0	0.00	14.70	0.1	35	0.39%
2022/12/30	0.4	14.80	0	0.00	14.70	0.4	36	1.15%
2022/12/29	0.2	14.79	0	0.00	14.80	0.2	36	0.44%
2022/12/28	0.1	14.81	0	0.00	14.70	0.1	36	0.27%
2022/12/27	0.3	14.75	0.2	14.75	14.80	0.1	36	0.28%
2022/12/26	0.1	14.65	1	14.54	14.75	-0.9	36	-2.40%
2022/12/23	1.1	14.37	1	14.50	14.35	0.1	36	0.39%
2022/12/22	1	14.35	1	14.45	14.35	0	37	0.00%
2022/12/21	0.3	14.40	0	0.00	14.35	0.3	38	0.89%
2022/12/20	1.8	14.40	1	14.44	14.40	0.8	39	1.93%
2022/12/19	1.9	14.46	1	14.58	14.35	0.9	40	2.24%
2022/12/16	3.7	14.48	1	14.61	14.45	2.7	40	6.62%
2022/12/15	1	14.55	1	14.65	14.55	0	40	0.07%
2022/12/14	0.2	14.55	0.1	14.55	14.55	0.1	40	0.17%
2022/12/13	0.1	14.53	1	14.50	14.40	-0.9	40	-2.13%
2022/12/12	0.9	14.53	1.7	14.52	14.35	-0.8	41	-2.04%
2022/12/09	0.4	14.56	0	0.00	14.40	0.4	41	0.88%
2022/12/08	0.2	14.61	0	0.00	14.45	0.2	43	0.51%
2022/12/07	1.5	14.82	1	14.87	14.55	0.5	43	1.05%
2022/12/06	1.2	14.88	1	14.92	14.90	0.2	43	0.51%
2022/12/05	4.4	14.65	5.2	14.38	14.80	-0.8	43	-1.91%
2022/12/02	1.5	14.71	1.1	14.84	14.60	0.4	40	1.07%
2022/12/01	4.3	14.61	1	14.70	14.65	3.3	40	8.12%
2022/11/30	0.3	14.65	0.3	14.60	14.60	0	39	0.00%
2022/11/29	0.1	14.48	0	0.00	14.45	0.1	39	0.36%
2022/11/28	0.3	14.44	0	0.00	14.40	0.3	40	0.73%
2022/11/25	1.1	14.46	0	0.00	14.55	1.1	41	2.61%
2022/11/24	3.5	14.27	0.5	14.40	14.45	3	41	7.15%
2022/11/23	0.1	14.30	0.3	14.30	14.35	-0.2	42	-0.44%
2022/11/22	0.3	14.26	0	14.30	14.20	0.3	42	0.69%
2022/11/21	0.2	14.32	0	0.00	14.30	0.2	44	0.36%
2022/11/18	0.4	14.29	0	0.00	14.25	0.4	44	0.89%
2022/11/17	0.1	14.35	0.5	14.35	14.30	-0.4	44	-0.80%
2022/11/16	2.2	14.30	0.5	14.35	14.25	1.7	44	3.87%
2022/11/15	1.3	14.36	0.5	14.35	14.35	0.8	44	1.70%
2022/11/14	0.4	14.45	0	0.00	14.40	0.4	44	1.00%
2022/11/11	0.4	14.41	0.6	14.45	14.35	-0.1	45	-0.32%
2022/11/10	1.5	14.37	0	0.00	14.35	1.5	46	3.31%
2022/11/09	0.2	14.43	0.4	14.45	14.35	-0.2	45	-0.54%
2022/11/08	1.1	14.31	1	14.40	14.35	0.1	45	0.25%
2022/11/07	1.4	14.32	1	14.45	14.30	0.4	46	0.87%
2022/11/04	1	14.20	1	14.33	14.30	0	46	0.00%
2022/11/03	1.3	14.18	1	14.26	14.25	0.3	46	0.74%
2022/11/02	1.2	14.20	0.3	14.30	14.25	0.9	46	2.05%
2022/11/01	0.1	14.26	0.6	14.30	14.25	-0.5	45	-1.19%
2022/10/31	0.1	14.34	0	0.00	14.25	0.1	46	0.24%
2022/10/28	0.8	14.26	0.3	14.30	14.25	0.5	46	1.04%
2022/10/27	1	14.15	4	14.26	14.30	-3	46	-6.40%
2022/10/26	0.1	14.18	1	14.25	14.25	-0.9	46	-1.89%
2022/10/25	1.2	14.13	1	14.20	14.20	0.2	45	0.54%
2022/10/24	1.5	14.15	1	14.20	14.15	0.5	45	1.17%
2022/10/21	1	14.20	1.5	14.32	14.25	-0.5	45	-1.10%
2022/10/20	0.2	14.21	0	14.20	14.30	0.2	45	0.46%
2022/10/19	0	14.40	0	0.00	14.35	0	45	0.01%
2022/10/18	2.1	14.35	0.9	14.43	14.35	1.1	46	2.45%
2022/10/17	2.1	14.19	1	14.30	14.20	1.1	46	2.43%
2022/10/14	1.2	14.40	1	14.49	14.35	0.2	45	0.33%
2022/10/13	7.2	14.22	4.3	14.33	14.20	2.9	46	6.28%
2022/10/12	2.4	14.34	1.8	14.45	14.35	0.6	44	1.32%
2022/10/11	5.6	14.37	3.5	14.45	14.35	2	44	4.56%
2022/10/07	1.5	14.63	1	14.67	14.60	0.5	44	1.17%
2022/10/06	0.2	14.71	1.1	14.66	14.60	-0.9	44	-2.12%
2022/10/05	4.6	14.72	2.9	14.79	14.65	1.8	45	3.89%
2022/10/04	2.2	14.81	2	14.92	14.85	0.2	45	0.41%
2022/10/03	2.1	14.73	1	14.84	14.75	1.1	45	2.37%
2022/09/30	1.5	14.74	3.1	14.82	14.85	-1.6	46	-3.48%
2022/09/29	2.2	14.61	2.3	14.72	14.85	-0.1	46	-0.25%
2022/09/28	3.4	14.73	2.5	14.85	14.70	0.9	46	1.98%
2022/09/27	2.8	14.90	0.8	14.97	15.00	2	46	4.18%
2022/09/26	5.9	15.28	4.2	15.44	14.95	1.8	46	3.75%
2022/09/23	2.3	15.42	2	15.52	15.35	0.3	51	0.55%
2022/09/22	2.1	15.43	1.7	15.57	15.45	0.3	51	0.68%
2022/09/21	1	15.45	1.3	15.56	15.50	-0.3	52	-0.48%
2022/09/20	2.2	15.31	2.8	15.41	15.45	-0.6	52	-1.07%
2022/09/19	4.9	15.41	2	15.59	15.40	2.9	53	5.42%
2022/09/16	2.5	15.43	1	15.60	15.60	1.5	53	2.84%
2022/09/15	3.3	15.45	3	15.42	15.55	0.3	54	0.56%
2022/09/14	2.3	15.19	2	15.32	15.15	0.3	54	0.47%
2022/09/13	2.2	15.16	2	15.28	15.20	0.2	55	0.37%
2022/09/12	2.2	15.21	1.2	15.30	15.15	1	59	1.72%
2022/09/08	1.3	15.17	1.3	15.29	15.25	0	61	0.00%
2022/09/07	2	15.27	1	15.43	15.20	1	63	1.65%
2022/09/06	1.1	15.36	3.1	15.46	15.45	-2	63	-3.16%
2022/09/05	2	15.49	1.1	15.60	15.40	0.9	64	1.38%
2022/09/02	2.1	15.67	1	15.73	15.55	1.1	65	1.75%
2022/09/01	3.4	15.53	1	15.70	15.60	2.4	64	3.71%
2022/08/31	2.4	15.62	1.1	15.73	15.65	1.3	64	1.97%
2022/08/30	1.4	15.55	1.8	15.35	15.50	-0.4	63	-0.58%
2022/08/29	4.7	15.07	3	15.22	15.10	1.7	62	2.73%
2022/08/26	3.5	15.10	2.2	15.16	15.20	1.3	62	2.13%
2022/08/25	2.2	14.98	1	15.05	15.00	1.2	61	1.88%
2022/08/24	1.8	14.96	1.9	15.02	14.95	-0.1	60	-0.24%
2022/08/23	3.7	14.95	2.2	15.03	14.95	1.5	62	2.39%
2022/08/22	2.6	14.93	2.8	15.01	15.00	-0.2	62	-0.28%
2022/08/19	3.4	14.93	3.2	15.02	15.00	0.2	62	0.32%
2022/08/18	5.7	14.88	2.8	14.99	15.00	2.9	61	4.74%
2022/08/17	5.1	14.98	2.2	15.09	15.00	2.9	60	4.80%
2022/08/16	1.1	15.01	1.1	15.11	15.00	0	60	0.02%
2022/08/15	2.6	14.96	2	15.07	15.00	0.6	61	1.01%
2022/08/12	2.7	14.93	2	15.00	15.00	0.7	62	1.10%
2022/08/11	3.2	14.92	2	15.01	15.00	1.1	63	1.75%
2022/08/10	2.7	14.84	2.7	14.94	14.95	0.1	65	0.10%
2022/08/09	1.1	14.96	0.7	15.02	14.95	0.4	65	0.67%
2022/08/08	1.5	14.94	1.7	15.01	15.00	-0.1	68	-0.20%
2022/08/05	0	14.90	0	0.00	14.95	0	72	0.04%
2022/08/04	0.5	14.79	0	0.00	14.75	0.5	78	0.59%
2022/08/03	1.2	14.91	1.3	15.00	14.85	-0.1	79	-0.10%
2022/08/02	2.8	14.94	1.5	14.97	15.00	1.4	85	1.60%
2022/08/01	2.2	15.01	1.7	15.10	15.05	0.4	89	0.49%
2022/07/29	2.2	14.98	2	15.08	15.00	0.2	95	0.21%
2022/07/28	2.2	15.03	1.5	15.12	15.00	0.7	97	0.68%
2022/07/27	2.1	15.05	1	15.20	15.15	1.1	102	1.04%
2022/07/26	0.6	15.15	1.1	15.24	15.25	-0.5	105	-0.46%
2022/07/25	0.5	15.08	0	0.00	14.95	0.5	106	0.43%
2022/07/22	0.3	14.95	0	0.00	14.85	0.3	106	0.24%
2022/07/21	1.5	14.84	1	14.91	14.90	0.5	108	0.42%
2022/07/20	3	14.89	1	14.89	14.80	2	110	1.78%
2022/07/19	2.4	14.85	2.1	14.95	15.00	0.3	111	0.29%
2022/07/18	0.3	15.00	0.4	15.00	14.75	-0.1	112	-0.07%
2022/07/15	3.4	14.90	2.6	15.02	15.00	0.8	112	0.69%
2022/07/14	3.2	14.75	0.2	14.70	15.15	3	112	2.63%
2022/07/13	1.6	14.61	0	0.00	14.65	1.6	115	1.37%
2022/07/12	2.6	14.75	2	14.87	14.60	0.6	116	0.49%
2022/07/11	1.5	14.92	1.2	15.01	14.95	0.3	117	0.25%
2022/07/08	2.2	14.91	1.7	15.00	14.95	0.4	118	0.36%
2022/07/07	2.5	14.61	1.2	14.89	15.05	1.3	122	1.04%
2022/07/06	1.4	14.74	1.4	14.83	14.80	0	124	0.04%
2022/07/05	2.2	15.05	2	15.18	15.00	0.2	128	0.16%
2022/07/04	3.4	14.57	4	14.74	14.85	-0.6	132	-0.43%
2022/07/01	11.7	14.44	4.3	14.61	14.40	7.4	135	5.45%
2022/06/30	1.4	14.97	0.3	15.05	14.95	1.1	132	0.80%
2022/06/29	2.4	15.14	0.3	15.25	15.00	2.1	136	1.56%
2022/06/28	1.3	15.13	2	15.25	15.30	-0.7	137	-0.54%
2022/06/27	0.2	15.30	0	0.00	15.25	0.2	138	0.12%
2022/06/24	1.2	15.02	1	15.10	15.00	0.2	140	0.17%
2022/06/23	3.8	14.96	3	15.04	14.95	0.8	142	0.56%
2022/06/22	3.3	15.04	2	15.07	15.00	1.3	141	0.90%
2022/06/21	1.9	15.24	1.6	15.31	15.05	0.3	143	0.20%
2022/06/20	2.6	15.31	0.5	15.48	15.35	2.2	145	1.48%
2022/06/17	2	15.50	1	15.60	15.40	1	144	0.71%
2022/06/16	3.1	15.81	1	15.90	15.60	2.1	145	1.45%
2022/06/15	1.3	15.28	1	15.35	15.80	0.3	146	0.21%
2022/06/14	3.9	15.36	1	15.54	15.20	2.9	149	1.96%
2022/06/13	3	15.54	1	15.72	15.55	2	156	1.30%
2022/06/10	0.1	15.81	0.5	15.85	15.75	-0.4	178	-0.23%
2022/06/09	14.1	15.70	0.5	15.85	15.75	13.6	179	7.54%
2022/06/08	0.4	15.83	1.2	15.76	15.75	-0.8	179	-0.44%
2022/06/07	3.3	15.71	1.8	15.82	15.65	1.4	180	0.79%
2022/06/06	2.6	15.71	1	15.75	15.75	1.6	183	0.85%
2022/06/02	1.6	15.68	1	15.77	15.70	0.6	191	0.30%
2022/06/01	1.4	15.68	1	15.75	15.65	0.4	197	0.18%
2022/05/31	2.9	15.73	24.2	15.65	15.55	-21.3	199	-10.72%
2022/05/30	1.9	15.95	1	16.00	15.85	0.9	201	0.45%
2022/05/27	0	15.95	0	0.00	15.95	0	202	0.02%
2022/05/26	0.2	15.99	1.2	15.92	15.95	-1	204	-0.51%
2022/05/25	0.3	16.07	0.1	16.10	15.95	0.2	206	0.10%
2022/05/24	2.1	15.98	0.8	16.08	16.00	1.3	210	0.61%
2022/05/23	1.5	16.05	1	16.14	16.00	0.5	211	0.26%
2022/05/20	1.6	16.01	1	16.10	16.00	0.6	214	0.29%
2022/05/19	3	15.26	2.1	15.30	16.00	0.9	215	0.40%
2022/05/18	1.2	15.20	2	15.24	15.50	-0.8	214	-0.35%
2022/05/17	2.4	14.92	2	15.00	15.00	0.4	214	0.21%
2022/05/16	6.5	14.67	2	14.70	14.90	4.5	215	2.10%
2022/05/13	4.7	14.64	2	14.73	15.00	2.7	214	1.24%
2022/05/12	4	14.91	2	15.04	14.75	2	212	0.95%
2022/05/11	3.1	15.15	1.5	15.28	15.10	1.6	206	0.76%
2022/05/10	4.2	15.19	1	15.31	15.20	3.2	206	1.54%
2022/05/09	13.3	15.51	3.5	15.63	15.45	9.8	201	4.87%
2022/05/06	5.9	15.70	1	15.80	15.65	4.9	197	2.48%
2022/05/05	2.9	15.94	1	16.05	16.00	1.9	192	0.97%
2022/05/04	10.9	15.89	2.7	16.07	15.90	8.2	191	4.30%
2022/05/03	2.9	16.05	1	16.10	16.10	1.9	187	1.00%
2022/04/29	1.5	16.17	1	16.25	16.10	0.5	189	0.24%
2022/04/28	1.6	16.14	1	16.20	16.15	0.6	190	0.30%
2022/04/27	4.4	16.06	5	16.02	16.15	-0.6	190	-0.30%
2022/04/26	4.2	16.20	1	16.30	16.25	3.2	189	1.68%
2022/04/25	3.9	16.26	1.8	16.35	16.20	2.1	188	1.10%
2022/04/22	3.4	16.38	1.4	16.45	16.35	2	187	1.09%
2022/04/20	2.7	16.37	1	16.35	16.35	1.7	188	0.91%
2022/04/19	4.6	16.33	1	16.40	16.30	3.6	189	1.91%
2022/04/18	3.5	16.36	1	16.45	16.30	2.5	187	1.32%
2022/04/15	2.5	16.44	2.1	16.45	16.40	0.3	187	0.19%
2022/04/14	2.5	16.42	1	16.50	16.45	1.5	187	0.82%
2022/04/13	4.3	16.46	2	16.50	16.45	2.3	188	1.20%
2022/04/12	4.1	16.49	5	16.43	16.45	-0.9	184	-0.48%
2022/04/11	10.5	16.46	4.6	16.50	16.45	5.9	183	3.22%
2022/04/08	3.7	16.43	1.1	16.50	16.45	2.6	181	1.42%
2022/04/07	4.8	16.51	1.9	16.55	16.50	2.8	178	1.59%
2022/04/06	1.7	16.60	1.5	16.69	16.60	0.2	175	0.13%
2022/04/01	1.9	16.68	0.6	16.70	16.65	1.3	174	0.73%
2022/03/31	1.4	16.68	0	0.00	16.65	1.4	171	0.83%
2022/03/30	3.4	16.72	1.3	16.77	16.70	2.1	170	1.26%
2022/03/29	1	16.77	0	0.00	16.70	1	169	0.60%
2022/03/28	1.4	16.63	1	16.70	16.70	0.4	168	0.21%
2022/03/25	0.7	16.79	0	0.00	16.65	0.7	167	0.43%
2022/03/24	4.3	16.75	1.9	16.83	16.70	2.5	168	1.48%
2022/03/23	1.9	16.84	1	16.88	16.80	0.9	166	0.51%
2022/03/22	3.4	16.73	1	16.83	16.70	2.4	165	1.47%
2022/03/21	5.4	16.75	2	16.75	16.75	3.4	163	2.05%
2022/03/18	3	16.72	1	16.75	16.75	2	163	1.20%
2022/03/17	3.7	16.70	3	16.65	16.80	0.7	162	0.42%
2022/03/16	6.4	16.67	4	16.75	16.65	2.5	160	1.53%
2022/03/15	24.2	16.83	10	17.13	16.90	14.3	154	9.22%
2022/03/14	0.2	17.89	0	0.00	17.80	0.2	133	0.12%
2022/03/11	0.2	17.90	0.1	17.95	17.80	0.1	133	0.09%
2022/03/10	1	17.80	2	17.88	17.80	-1	134	-0.74%
2022/03/09	3.6	17.51	2	17.59	17.60	1.6	135	1.20%
2022/03/08	10.7	17.63	1.1	17.82	17.50	9.6	133	7.19%
2022/03/07	2.8	17.86	1	17.96	17.80	1.8	126	1.41%
2022/03/04	1.8	17.91	1	17.95	17.95	0.8	122	0.69%
2022/03/03	3.2	17.97	1	18.05	17.90	2.2	124	1.75%
2022/03/02	0.4	18.10	1	18.10	18.00	-0.7	124	-0.54%
2022/03/01	3	17.95	1.6	18.00	18.00	1.4	125	1.11%
2022/02/25	2.8	17.98	0.9	18.07	17.90	1.9	127	1.52%
2022/02/24	2.4	17.99	1	18.10	17.95	1.4	129	1.09%
2022/02/23	1.4	18.07	1	18.15	18.05	0.4	127	0.29%
2022/02/22	1.3	18.07	1	18.15	18.05	0.3	128	0.20%
2022/02/21	1.3	18.12	2	18.16	18.10	-0.7	128	-0.52%
2022/02/18	1.2	18.11	1	18.20	18.15	0.2	131	0.12%
2022/02/17	0	18.25	0.5	18.20	18.20	-0.5	140	-0.32%
2022/02/16	1.5	18.13	1.4	18.20	18.15	0.1	142	0.09%
2022/02/15	1.5	18.14	0.1	18.21	18.10	1.3	142	0.92%
2022/02/14	1.5	18.13	1	18.25	18.15	0.5	145	0.31%
2022/02/11	1.3	18.22	1	18.30	18.15	0.3	146	0.19%
2022/02/10	1.1	18.21	2	18.26	18.20	-0.9	150	-0.62%
2022/02/09	1.2	18.22	1	18.30	18.25	0.2	152	0.14%
2022/02/08	1.5	18.19	1	18.25	18.25	0.5	153	0.32%
2022/02/07	1.4	18.10	2	18.17	18.15	-0.6	155	-0.37%
2022/01/26	2.3	17.99	2	18.10	18.00	0.3	155	0.16%
2022/01/25	3.2	17.99	2	18.11	17.95	1.2	157	0.77%
2022/01/24	3.5	18.03	1.1	18.12	18.05	2.4	156	1.55%
2022/01/21	1.2	18.07	0.9	18.15	18.10	0.3	154	0.22%
2022/01/20	0.5	18.15	0	0.00	18.10	0.5	152	0.30%
2022/01/19	1.2	18.17	1.2	18.28	18.10	0	154	0.02%
2022/01/18	1.3	18.18	1.8	18.25	18.15	-0.5	154	-0.35%
2022/01/17	2.1	18.13	2	18.19	18.15	0.1	155	0.08%
2022/01/14	2	18.13	0.5	18.25	18.15	1.5	154	0.99%
2022/01/13	0.2	18.28	3	18.23	18.20	-2.8	153	-1.81%
2022/01/12	2.3	18.19	2	18.24	18.25	0.3	153	0.22%
2022/01/11	1.2	18.23	5	18.23	18.20	-3.8	155	-2.42%
2022/01/10	3.5	18.21	1.9	18.33	18.20	1.6	154	1.06%
2022/01/07	2.6	18.25	2.9	18.32	18.20	-0.3	154	-0.19%
2022/01/06	5.2	18.34	1	18.46	18.30	4.2	153	2.73%
2022/01/05	4.1	18.37	1	18.49	18.35	3.1	154	2.03%
2022/01/04	2.7	18.42	1	18.57	18.35	1.7	155	1.10%
2022/01/03	4.9	18.43	1.9	18.58	18.45	3	155	1.96%
2021/12/30	2.8	18.42	1.7	18.48	18.45	1.1	155	0.69%
2021/12/29	2.5	18.32	0	18.40	18.35	2.4	155	1.57%
2021/12/28	2.7	18.32	2	18.37	18.25	0.7	158	0.42%
2021/12/27	3.6	18.27	4.2	18.28	18.30	-0.6	161	-0.37%
2021/12/24	1.3	18.27	2	18.28	18.20	-0.7	164	-0.44%
2021/12/23	4.8	18.25	1.8	18.35	18.20	2.9	166	1.77%
2021/12/22	1.5	18.27	0.9	18.34	18.25	0.6	167	0.35%
2021/12/21	0.1	18.30	0	0.00	18.20	0.1	168	0.07%
2021/12/20	1.4	18.27	0.6	18.35	18.15	0.8	169	0.45%
2021/12/17	1.5	18.29	1.2	18.36	18.20	0.3	169	0.19%
2021/12/16	2.1	18.23	1	18.35	18.20	1.1	171	0.64%
2021/12/15	1.3	18.24	2	18.28	18.20	-0.7	175	-0.39%
2021/12/14	1.4	18.30	3	18.27	18.25	-1.6	175	-0.90%
2021/12/13	3.4	18.37	1	18.45	18.35	2.4	174	1.40%
2021/12/10	0.4	18.46	0	0.00	18.45	0.4	173	0.22%
2021/12/09	1.2	18.28	8.1	18.27	18.25	-6.9	173	-3.98%
2021/12/08	0.2	18.36	0	0.00	18.25	0.2	172	0.13%
2021/12/07	2.3	18.24	0.8	18.33	18.20	1.5	172	0.85%
2021/12/06	0	18.30	0	0.00	18.25	0	174	0.00%
2021/12/03	0.5	18.33	0.2	18.30	18.25	0.3	175	0.15%
2021/12/02	1.1	18.30	0.8	18.38	18.25	0.3	177	0.17%
2021/12/01	0.2	18.55	0.3	18.35	18.35	-0.1	179	-0.05%
2021/11/30	0.1	18.35	2	18.25	18.35	-1.9	180	-1.08%
2021/11/29	1.4	18.18	1	18.24	18.20	0.4	183	0.23%
2021/11/26	7.8	18.30	1	18.41	18.30	6.8	183	3.70%
2021/11/25	2.5	18.43	1	18.40	18.40	1.5	182	0.81%
2021/11/24	0.1	18.54	0	0.00	18.45	0.1	182	0.08%
2021/11/23	0.1	18.72	6	18.64	18.50	-5.9	182	-3.22%
2021/11/22	1.4	18.83	0.1	19.00	18.80	1.3	179	0.75%
2021/11/19	0.2	18.90	0	0.00	18.80	0.2	178	0.11%
2021/11/18	1.2	18.80	3	18.75	18.80	-1.8	178	-1.03%
2021/11/17	0	0.00	0.1	18.80	18.90	-0.1	177	-0.05%
2021/11/16	2.1	18.78	8.4	18.75	18.75	-6.3	174	-3.60%
2021/11/15	0.3	18.48	2	18.45	18.35	-1.7	168	-1.02%
2021/11/12	1.2	18.46	0	0.00	18.40	1.2	169	0.71%
2021/11/11	0	18.51	1	18.45	18.40	-1	173	-0.55%
2021/11/10	5.2	18.32	0	0.00	18.35	5.2	180	2.89%
2021/11/09	0.3	18.42	0	0.00	18.40	0.3	191	0.13%
2021/11/08	0.5	18.52	0	0.00	18.40	0.5	196	0.24%
2021/11/05	0.1	18.48	0	0.00	18.45	0.1	215	0.04%
2021/11/04	0.1	18.58	4.3	18.51	18.45	-4.2	235	-1.80%
2021/11/03	1.1	18.36	1	18.35	18.40	0.1	245	0.03%
2021/11/02	0.2	18.32	1	18.25	18.30	-0.8	255	-0.32%
2021/11/01	1.1	18.31	0	0.00	18.35	1.1	258	0.42%
2021/10/29	3	18.48	0	0.00	18.40	3	265	1.13%
2021/10/28	0	0.00	0.1	18.50	18.45	-0.1	273	-0.05%
2021/10/27	9.2	18.37	0	0.00	18.55	9.2	289	3.17%
2021/10/26	0.1	18.45	1	18.40	18.35	-1	300	-0.32%
2021/10/25	0	18.20	0	0.00	18.30	0	318	0.01%
2021/10/22	1.1	18.17	1	18.20	18.20	0.1	331	0.04%
2021/10/21	0	18.25	0	0.00	18.20	0	342	0.01%
2021/10/20	0	18.30	1	18.25	18.25	-1	363	-0.26%
2021/10/19	0.1	18.27	3	18.20	18.25	-2.9	397	-0.72%
2021/10/18	0.2	18.25	2	18.15	18.15	-1.8	405	-0.45%
2021/10/15	0.1	18.30	0	0.00	18.15	0.1	425	0.03%
2021/10/14	0.2	18.13	0	18.25	18.20	0.1	447	0.03%
2021/10/13	0.2	18.21	2.3	18.11	18.15	-2	485	-0.42%
2021/10/12	1.5	18.15	0	0.00	18.10	1.5	488	0.31%
2021/10/08	0	18.35	0.3	18.35	18.25	-0.3	489	-0.06%
2021/10/07	0	0.00	1	18.15	18.30	-1	495	-0.20%
2021/10/06	1.6	18.06	2	18.07	18.00	-0.4	504	-0.07%
2021/10/05	1.2	17.94	1	18.06	18.05	0.2	510	0.03%
2021/10/04	1.3	18.06	1	18.15	18.10	0.3	514	0.06%
2021/10/01	2.7	18.26	0	0.00	18.20	2.7	526	0.50%
2021/09/30	0.2	18.39	0	0.00	18.45	0.2	533	0.03%
2021/09/29	0.1	18.41	0.1	18.49	18.30	0	538	0.00%
2021/09/27	1	18.40	0	18.70	18.35	1	550	0.18%
2021/09/24	2.1	18.20	3	18.20	18.20	-1	557	-0.17%
2021/09/23	0.3	18.20	0.3	18.22	18.15	0	559	0.00%
2021/09/22	1.4	18.19	0	0.00	18.15	1.4	565	0.25%
2021/09/17	0.1	18.40	0.1	18.50	18.35	0	566	-0.01%
2021/09/16	0	18.38	0	0.00	18.30	0	570	0.01%
2021/09/15	0.1	18.52	0.3	18.45	18.40	-0.1	577	-0.02%
2021/09/14	0	18.60	0	18.60	18.55	0	581	0.00%
2021/09/10	0.1	18.40	0	0.00	18.20	0.1	595	0.01%
2021/09/09	0.2	18.34	0	0.00	18.20	0.2	600	0.03%
2021/09/08	0	18.37	0	0.00	18.15	0	602	0.01%
2021/09/07	1.2	18.43	1	18.55	18.50	0.2	606	0.04%
2021/09/06	0	18.70	1	18.75	18.65	-1	622	-0.16%
2021/09/03	1.2	18.70	3	18.70	18.75	-1.9	629	-0.29%
2021/09/02	4.1	18.75	0	0.00	18.55	4.1	632	0.65%
2021/09/01	1	18.70	0.3	18.50	18.80	0.7	632	0.11%
2021/08/31	0	18.40	0	0.00	18.45	0	632	0.00%
2021/08/30	1.1	18.30	0	0.00	18.30	1.1	642	0.17%
2021/08/27	0.3	18.27	0	0.00	18.20	0.3	646	0.04%
2021/08/26	0.1	18.25	0	0.00	18.15	0.1	649	0.02%
2021/08/25	0.1	18.15	0.1	18.25	18.10	0	656	0.00%
2021/08/24	1.2	18.11	5	18.08	18.05	-3.8	662	-0.57%
2021/08/23	1	18.15	0	0.00	18.20	1	670	0.15%
2021/08/20	0.2	17.96	0	0.00	17.90	0.2	679	0.03%
2021/08/19	3.3	17.93	0	0.00	17.85	3.3	688	0.48%
2021/08/18	0.6	18.08	0	0.00	18.20	0.6	690	0.08%
2021/08/17	0.7	18.12	0	0.00	18.05	0.7	692	0.10%
2021/08/16	3.8	17.90	4	17.99	17.95	-0.2	694	-0.03%
2021/08/13	5.7	18.17	2.3	18.40	18.05	3.4	693	0.49%
2021/08/12	4.1	18.56	2	18.65	18.55	2.1	688	0.31%
2021/08/11	12.4	18.86	1	18.65	18.70	11.4	689	1.65%
2021/08/10	5	20.67	3	20.75	20.70	2	686	0.29%
2021/08/09	1	20.70	5	21.00	20.75	-4	694	-0.58%
2021/08/06	0.2	21.13	1	20.95	20.90	-0.9	704	-0.12%
2021/08/05	0.1	21.35	0	0.00	21.15	0.1	730	0.01%
2021/08/03	0	0.00	1	21.40	21.45	-1	812	-0.12%
2021/08/02	8	21.28	4	21.55	21.55	4	822	0.48%
2021/07/30	0.1	21.15	0	0.00	21.15	0.1	823	0.01%
2021/07/29	0	0.00	4	21.13	21.30	-4	837	-0.48%
2021/07/28	1.1	20.51	1	20.50	20.45	0.1	846	0.01%
2021/07/27	0.1	20.75	0	0.00	20.85	0.1	903	0.01%
2021/07/26	0	20.92	0	0.00	20.85	0	974	0.00%
2021/07/23	0	0.00	2	20.90	21.10	-2	1,084	-0.18%
2021/07/22	0.1	20.45	6	20.30	20.25	-5.9	1,201	-0.49%
2021/07/21	1.7	20.63	0.3	20.72	20.20	1.4	1,277	0.11%
2021/07/20	10.5	20.87	3.7	20.69	20.65	6.8	1,371	0.50%
2021/07/19	2	20.95	3	20.88	21.00	-1	1,418	-0.07%
2021/07/16	0.1	20.02	0.3	20.05	20.05	-0.2	1,572	-0.01%
2021/07/15	1.1	20.00	7	19.92	19.95	-5.9	1,780	-0.33%
2021/07/14	0.2	19.90	3	19.82	19.85	-2.8	2,014	-0.14%
2021/07/13	3.1	19.95	27	20.04	19.85	-23.9	2,109	-1.13%
2021/07/12	0.2	20.10	1	20.10	20.05	-0.8	2,118	-0.04%
2021/07/09	2.1	20.11	0.1	20.15	20.05	2.1	2,123	0.10%
2021/07/08	1.1	19.91	0	0.00	20.30	1.1	2,147	0.05%
2021/07/07	6.1	19.90	1	20.00	19.90	5.1	2,159	0.23%
2021/07/06	1.2	19.91	1	19.90	19.85	0.2	2,182	0.01%
2021/07/05	3.1	19.74	1	19.80	19.85	2.1	2,215	0.09%
2021/07/02	16.1	19.67	0	0.00	19.65	16.1	2,243	0.72%
2021/07/01	3.1	19.72	1.3	19.69	19.60	1.8	2,278	0.08%
2021/06/30	2.1	19.69	7	19.69	19.75	-4.9	2,371	-0.21%
2021/06/29	4.1	19.70	0.1	20.00	19.65	4	2,420	0.17%
2021/06/28	0.4	19.97	2	19.90	19.85	-1.6	2,432	-0.07%
2021/06/25	0	20.10	0	0.00	19.95	0	2,449	0.00%
2021/06/24	0.1	19.90	0	0.00	20.05	0.1	2,459	0.00%
2021/06/23	0.1	19.82	0	0.00	19.75	0.1	2,480	0.01%
2021/06/22	3	19.70	0	0.00	19.65	3	2,510	0.12%
2021/06/21	2.1	19.73	11	19.75	19.70	-8.9	2,523	-0.35%
2021/06/18	0	0.00	0.1	20.10	20.00	-0.1	2,573	0.00%
2021/06/16	0.2	20.10	4	20.03	20.05	-3.8	2,640	-0.15%
2021/06/15	2.1	20.13	0	0.00	20.05	2.1	2,651	0.08%
2021/06/11	1	19.75	6	19.67	19.75	-5	2,646	-0.19%
2021/06/10	0.1	19.25	0.1	19.35	19.25	0	2,650	0.00%
2021/06/09	1.2	19.21	0	0.00	19.20	1.2	2,677	0.04%
2021/06/08	3.1	19.25	0	0.00	19.25	3.1	2,695	0.11%
2021/06/07	3.3	19.24	2	19.60	19.25	1.3	2,716	0.05%
2021/06/04	2.4	19.51	1	19.50	19.50	1.4	2,739	0.05%
2021/06/03	0.2	19.66	0	0.00	19.60	0.2	2,828	0.01%
2021/06/02	3	19.52	4	19.53	19.45	-1	2,897	-0.03%
2021/06/01	3.2	19.52	3	19.53	19.55	0.2	2,932	0.01%
2021/05/31	14.1	19.62	3.2	19.65	19.50	10.9	2,933	0.37%
2021/05/28	5.6	19.50	0.2	19.65	19.55	5.3	2,928	0.18%
2021/05/27	0.4	19.38	0	0.00	19.30	0.4	2,921	0.01%
2021/05/26	1.2	19.22	0	0.00	19.20	1.2	2,913	0.04%
2021/05/25	0.1	19.35	0.3	19.40	19.20	-0.2	2,908	-0.01%
2021/05/24	3.1	19.21	5.2	19.20	19.15	-2.1	2,905	-0.07%
2021/05/21	2.1	19.13	22.1	19.18	19.10	-20	2,900	-0.69%
2021/05/20	0.4	19.01	0.3	19.00	18.70	0.1	2,892	0.00%
2021/05/19	1.7	18.90	2	19.00	19.00	-0.3	2,883	-0.01%
2021/05/18	3.5	18.61	7	18.54	18.85	-3.5	2,874	-0.12%
2021/05/17	3.6	18.05	4	17.76	17.75	-0.4	2,861	-0.02%
2021/05/14	27.7	18.87	2.1	18.96	18.75	25.6	2,833	0.90%
2021/05/13	16.2	18.63	14.7	18.30	18.85	1.5	2,813	0.05%
2021/05/12	15.5	18.71	7.5	18.84	18.85	8	2,778	0.29%
2021/05/11	4	20.03	5	20.08	19.90	-1	2,728	-0.04%
2021/05/10	1	20.45	3.1	20.68	20.65	-2.1	2,694	-0.08%
2021/05/07	3	20.28	14	20.09	20.40	-11	2,678	-0.41%
2021/05/06	0	0.00	1	19.85	20.10	-1	2,661	-0.04%
2021/05/05	3.7	20.35	3	19.65	20.35	0.7	2,634	0.03%
2021/05/04	6.1	20.19	8	19.95	20.10	-1.9	2,607	-0.07%
2021/05/03	16	21.58	15.5	21.35	21.10	0.5	2,539	0.02%
2021/04/29	32.3	22.79	76.2	22.41	22.10	-43.9	2,457	-1.79%
2021/04/28	57.2	24.15	53.3	24.81	23.65	4	2,326	0.17%
2021/04/27	62.2	25.16	92	25.09	25.00	-29.8	2,179	-1.37%
2021/04/26	42	24.79	38	24.68	25.30	4	2,096	0.19%
2021/04/23	15.5	23.25	16.1	23.38	23.20	-0.6	1,988	-0.03%
2021/04/22	82.8	25.06	65.5	24.51	23.95	17.3	1,922	0.90%
2021/04/21	115.1	23.74	103.8	23.80	24.60	11.4	1,729	0.66%	大買/大賣/
2021/04/20	175.3	21.81	47.1	22.12	22.45	128.2	1,522	8.42%	大買/鉅額交易
2021/04/19	24.8	20.42	51.4	20.32	20.95	-26.7	1,288	-2.07%
2021/04/16	7	19.02	2	19.08	19.05	5	1,193	0.42%
2021/04/15	5	18.95	0	0.00	19.00	5	1,183	0.42%
2021/04/14	15.2	18.77	0	0.00	18.70	15.2	1,178	1.29%
2021/04/13	25	19.13	20.1	19.36	19.00	4.9	1,150	0.43%
2021/04/12	27	19.30	6	19.13	19.30	21	1,128	1.86%
2021/04/09	11.3	18.96	2	19.05	18.90	9.3	1,101	0.84%
2021/04/08	11	18.97	10	19.02	19.10	1	1,079	0.09%
2021/04/07	12	18.95	14	19.04	18.95	-2	1,044	-0.19%
2021/04/06	25.1	19.15	7.7	19.25	19.05	17.4	1,011	1.72%
2021/04/01	18	19.55	20	19.56	19.50	-2	914	-0.22%
2021/03/31	6	19.00	8	19.06	19.15	-2	862	-0.23%
2021/03/30	14	19.21	1	19.15	19.10	13	843	1.54%
2021/03/29	2	19.20	2	19.20	19.20	0	820	0.00%
2021/03/26	16	18.83	7.3	18.94	19.00	8.7	807	1.08%
2021/03/25	17	19.11	4.1	19.34	18.70	12.9	781	1.65%
2021/03/24	20	19.10	24	19.01	19.50	-4	750	-0.54%
2021/03/23	19	19.11	2	19.05	18.90	17	731	2.32%
2021/03/22	9.1	19.49	3	19.58	19.60	6.1	672	0.91%
2021/03/19	22.4	19.61	3	19.70	19.50	19.4	637	3.04%
2021/03/18	8	19.83	1	19.95	19.75	7	595	1.18%
2021/03/17	2.2	19.69	1	19.75	19.70	1.2	577	0.21%
2021/03/16	2.1	20.08	2.1	20.17	20.00	0	563	0.00%
2021/03/15	16.1	19.93	2	20.00	20.00	14.1	552	2.54%
2021/03/12	9	19.62	3	19.60	19.70	6	524	1.14%
2021/03/11	8	19.91	6	19.91	19.90	2	504	0.40%
2021/03/10	19.6	20.45	5	20.52	20.40	14.6	483	3.01%
2021/03/09	34	20.92	10	20.79	20.80	24	450	5.33%
2021/03/08	16.1	20.57	1	20.00	20.70	15.1	357	4.23%
2021/03/05	4.5	18.84	0	18.85	18.85	4.5	293	1.52%
2021/02/25	0	17.45	0	0.00	17.50	0	254	0.02%
2021/02/24	0	0.00	0	17.30	17.45	0	253	-0.01%
2021/02/17	0	0.00	0.2	17.30	17.10	-0.2	249	-0.08%
2021/01/19	0.2	17.15	0	0.00	17.05	0.2	218	0.07%
2021/01/08	0	0.00	1	17.80	17.60	-1	190	-0.53%
2020/12/22	0	0.00	1	18.95	18.65	-1	124	-0.81%
2020/12/11	0	0.00	5	18.97	19.05	-5	120	-4.16%
2020/12/07	0	0.00	3	19.50	19.55	-3	113	-2.64%
2020/12/04	0	0.00	7	19.75	19.60	-7	110	-6.31%
2020/12/01	10	21.14	2	20.38	20.60	8	101	7.85%
2020/11/30	9	21.27	0	0.00	21.75	9	91	9.86%
2020/11/12	1	19.10	0	0.00	19.25	1	69	1.43%
2020/10/26	0	19.25	0	0.00	19.55	0	66	0.03%
2020/10/20	0	19.00	0	0.00	19.20	0	65	0.02%
2020/09/25	1	19.45	0	0.00	19.30	1	65	1.53%
2020/08/27	0	0.00	1	19.45	19.70	-1	61	-1.63%
2020/08/26	2	21.25	0	0.00	21.45	2	59	3.37%
2020/08/20	1	21.20	0	0.00	21.00	1	53	1.88%
2020/07/06	0	0.00	1	21.95	22.40	-1	69	-1.43%
2020/06/03	1	20.90	0	0.00	21.20	1	108	0.92%
2020/05/25	0	0.00	1	20.20	20.20	-1	107	-0.93%
2020/03/23	2	19.10	0	0.00	19.60	2	81	2.46%
2020/03/20	1	19.60	0	0.00	19.75	1	80	1.24%
2020/03/19	1	19.15	0	0.00	19.60	1	82	1.22%
2020/03/16	1	18.80	0	0.00	20.00	1	74	1.34%
2020/03/13	0	0.00	1	19.05	20.00	-1	73	-1.37%
2020/03/12	0	0.00	5	19.70	19.85	-5	67	-7.40%
2020/03/10	1	20.65	0	0.00	20.70	1	65	1.53%
2020/02/03	0	0.00	1	21.40	22.00	-1	70	-1.41%
2020/01/30	0	0.00	5	21.38	21.90	-5	70	-7.13%
2020/01/16	0	0.00	1	22.90	23.00	-1	69	-1.43%
2019/12/20	5	23.25	0	0.00	23.30	5	72	6.88%
2019/11/18	0	0.00	6	23.05	23.00	-6	115	-5.22%
2019/11/13	0	0.00	1	23.20	23.20	-1	122	-0.82%
2019/11/11	0	0.00	1	23.40	23.60	-1	123	-0.81%
2019/11/08	0	0.00	1	23.90	23.80	-1	121	-0.82%
2019/11/06	0	0.00	1	24.05	24.05	-1	127	-0.79%
2019/09/06	1	25.00	0	0.00	25.05	1	173	0.58%
2019/08/27	15	29.00	0	0.00	29.00	15	161	9.30%
2019/08/26	1	29.00	0	0.00	29.10	1	160	0.62%
2019/08/21	1	29.10	0	0.00	28.95	1	203	0.49%
2019/08/12	0	0.00	1	28.85	29.25	-1	207	-0.48%
2019/07/03	0	0.00	0.1	29.35	29.35	-0.1	210	-0.07%
2019/06/19	3	29.55	0	0.00	29.55	3	243	1.23%
2019/06/17	0	0.00	1	29.30	29.35	-1	242	-0.41%
2019/06/14	1	29.50	0	0.00	29.45	1	242	0.41%
2019/06/13	2	29.63	0	0.00	29.55	2	244	0.82%
2019/06/12	0	0.00	1	29.70	29.65	-1	243	-0.41%
2019/06/03	0	0.00	5	29.68	29.90	-5	239	-2.09%
2019/05/28	2	30.40	0	0.00	30.50	2	208	0.96%
2019/05/17	0	0.00	1	27.85	27.70	-1	167	-0.60%
2019/05/16	5	28.10	0	0.00	28.05	5	174	2.86%
2019/05/15	5	28.35	0	0.00	28.10	5	175	2.85%
2019/05/14	0	0.00	10	27.27	28.35	-10	173	-5.76%
2019/05/13	0	0.00	5	27.55	27.40	-5	172	-2.91%
2019/05/10	1	27.50	0	0.00	27.65	1	172	0.58%
2019/05/09	17	29.18	0	0.00	28.50	17	169	10.04%
2019/04/18	1	29.50	0	0.00	29.20	1	172	0.58%
2019/03/21	1	27.60	0	0.00	27.85	1	131	0.76%
2019/03/08	0	0.00	1	27.50	27.60	-1	139	-0.72%
2019/03/05	0	0.00	1	27.35	27.50	-1	137	-0.73%
2019/02/14	0	0.00	0.1	28.50	28.60	-0.1	134	-0.10%
2019/01/28	0	0.00	1	29.00	29.10	-1	131	-0.76%
2019/01/15	1	28.70	0	0.00	28.70	1	129	0.77%
2019/01/14	0	0.00	2	29.30	28.80	-2	127	-1.57%
2019/01/11	2	29.13	2	29.75	29.00	0	125	0.00%
2019/01/04	0	0.00	2	29.60	29.40	-2	106	-1.87%
2018/12/14	0	0.00	0.1	28.00	28.25	-0.1	100	-0.14%
2018/12/05	0	0.00	1	26.50	27.80	-1	106	-0.94%
2018/12/04	1	27.25	2	26.88	26.85	-1	102	-0.98%
2018/12/03	0	0.00	2	28.00	27.90	-2	102	-1.95%
2018/11/30	5	27.84	0	0.00	27.85	5	102	4.89%
2018/10/26	0	0.00	0.4	27.90	28.00	-0.4	185	-0.23%
2018/10/22	0	0.00	2	29.45	29.40	-2	199	-1.00%
2018/10/12	0	0.00	1	30.00	29.90	-1	227	-0.44%
2018/10/05	0	0.00	1	31.55	31.00	-1	228	-0.44%
2018/09/19	0	0.00	2	31.50	31.95	-2	249	-0.80%
2018/09/05	1	32.05	0	0.00	32.40	1	309	0.32%
2018/09/04	1	31.90	0	0.00	31.90	1	315	0.32%
2018/08/30	1	30.00	0	0.00	30.30	1	425	0.23%
2018/08/28	1	34.15	0	0.00	34.30	1	436	0.23%
2018/08/23	1	32.00	0	0.00	32.10	1	418	0.24%
2018/08/21	0	0.00	1	32.40	32.35	-1	420	-0.24%
2018/08/13	0	0.00	1	34.00	33.10	-1	438	-0.23%
2018/08/10	1	34.40	0	0.00	34.50	1	447	0.22%
2018/07/05	0	0.00	3	32.60	32.75	-3	506	-0.59%
2018/06/26	1	33.30	0	0.00	33.30	1	643	0.16%
2018/06/21	1	36.50	1	35.80	36.00	0	655	0.00%
2018/06/15	1	33.50	0	0.00	33.45	1	668	0.15%
2018/06/14	1	34.00	0	0.00	33.70	1	677	0.15%
2018/06/08	1	37.80	0	0.00	37.00	1	873	0.11%
2018/06/07	0	0.00	1	37.00	37.00	-1	896	-0.11%
2018/06/04	0	0.00	1	31.60	31.90	-1	937	-0.11%
2018/06/01	1	31.20	0	0.00	31.35	1	930	0.11%
2018/05/28	1	31.00	0	0.00	31.20	1	919	0.11%
2018/05/22	1	30.60	0	0.00	30.40	1	909	0.11%
2018/05/21	0	0.00	1	31.45	30.60	-1	906	-0.11%
2018/05/18	0	0.00	0	31.00	31.20	0	887	0.00%
2018/05/17	4	29.49	0	0.00	29.55	4	872	0.46%
2018/05/02	0	0.00	2	29.40	29.35	-2	845	-0.24%
2018/04/27	2	28.80	0	0.00	28.90	2	856	0.23%
2018/04/23	2	30.70	0	0.00	30.75	2	842	0.24%
2018/04/16	2	29.50	0	0.00	29.50	2	802	0.25%
2018/04/12	2	28.90	0	0.00	29.00	2	802	0.25%
2018/04/10	0	0.00	1	28.50	27.70	-1	790	-0.13%
2018/04/09	1	27.60	0	0.00	27.65	1	783	0.13%
2018/04/03	0	0.00	1	28.70	28.35	-1	772	-0.13%
2018/04/02	0	0.00	3	29.10	28.60	-3	763	-0.39%
2018/03/31	19	30.71	20	31.22	29.80	-1	747	-0.13%
2018/03/30	10	27.57	9	28.32	29.80	1	688	0.15%
2018/03/28	2	27.15	1	27.45	27.45	1	648	0.15%
2018/03/23	0	0.00	1	27.15	27.20	-1	622	-0.16%
2018/03/22	1	28.65	1	28.05	27.85	0	614	0.00%
2018/03/21	2	28.77	1	29.20	28.35	1	590	0.17%
2018/03/20	0	0.00	3	28.67	28.50	-3	579	-0.52%
2018/03/19	1	29.95	0	0.00	29.50	1	563	0.18%
2018/03/16	1	30.15	0	0.00	29.55	1	528	0.19%
2018/03/15	1	28.80	1	29.30	29.40	0	498	0.00%
2018/03/14	2	29.80	0	0.00	30.20	2	462	0.43%
2018/03/13	1	28.45	0	0.00	28.50	1	335	0.30%
2018/03/12	1	24.50	0	0.00	25.95	1	275	0.36%
2018/03/09	0	0.00	1	23.20	25.00	-1	228	-0.44%
2018/03/08	1	23.60	0	0.00	23.20	1	194	0.52%
2018/01/12	1	21.75	0	0.00	21.60	1	141	0.71%