泰豐 (2102)-國泰-高雄券商分點個股進出

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

泰豐

(2102)

可現股當沖

股價
22.00
漲跌
▼0.10
漲幅
-0.45%
成交量
385張
產業
上市橡膠類股
167人加入追蹤

立即追蹤
本地時間:14:30(已收盤)

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

泰豐 (2102)籌碼相關－國泰-高雄券商分點個股進出

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-高雄券商分點個股進出
國泰-高雄券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/11/22	10	22.10	0	0.00	22.00	10	752	1.33%
2024/11/20	0	0.00	0	21.85	21.80	0	752	0.00%
2024/11/19	0	0.00	0	21.85	21.95	0	753	-0.01%
2024/11/18	0.1	21.70	0.1	21.70	21.85	0	765	0.00%
2024/11/15	0	0.00	0.1	21.65	21.65	-0.1	769	-0.01%
2024/11/14	1	21.65	40	21.71	21.40	-39	732	-5.33%
2024/11/13	0	0.00	0.1	21.80	21.70	-0.1	716	-0.02%
2024/11/12	0	0.00	0	21.80	22.05	0	698	-0.01%
2024/11/11	0	0.00	0	21.95	22.15	0	706	0.00%
2024/11/08	0	21.90	0	0.00	21.95	0	713	0.00%
2024/11/07	0	21.85	0	0.00	21.85	0	720	0.00%
2024/11/06	0.1	21.95	1	22.00	22.00	-1	732	-0.13%
2024/11/05	0.1	21.85	0.1	21.85	21.85	0	767	0.00%
2024/11/04	0	0.00	0.1	21.90	21.85	-0.1	792	-0.01%
2024/11/01	0.1	21.75	0	0.00	21.85	0.1	813	0.01%
2024/10/30	0.1	21.90	0	0.00	21.85	0.1	825	0.01%
2024/10/29	0	21.80	0	21.90	21.85	0	817	0.00%
2024/10/28	2.1	21.90	0	0.00	21.90	2.1	818	0.25%
2024/10/24	0	21.90	0	0.00	21.90	0	830	0.01%
2024/10/22	0	0.00	0	21.85	21.95	0	856	0.00%
2024/10/21	0	21.95	0	0.00	21.70	0	870	0.00%
2024/10/16	0	21.65	0	0.00	21.90	0	919	0.00%
2024/10/15	0.1	21.65	0	0.00	21.75	0.1	924	0.01%
2024/10/14	0.1	21.95	2	21.80	21.70	-2	934	-0.21%
2024/10/11	0	22.15	0	0.00	22.10	0	939	0.00%
2024/10/09	4	22.41	0	0.00	22.15	4	950	0.42%
2024/10/08	2	22.70	0	0.00	22.95	2	952	0.21%
2024/10/07	2	22.30	1	22.05	22.55	1	950	0.11%
2024/09/26	6	21.80	0	0.00	21.85	6	969	0.62%
2024/09/24	0	0.00	1	21.90	21.90	-1	977	-0.10%
2024/09/20	0	21.90	8	21.75	21.70	-8	977	-0.82%
2024/09/13	0.1	22.00	0	21.75	21.85	0.1	866	0.01%
2024/09/12	0	21.50	0	21.50	21.55	0	853	0.00%
2024/09/11	0	21.55	0	0.00	21.70	0	847	0.00%
2024/09/09	0.1	21.50	0	0.00	21.45	0.1	844	0.01%
2024/09/05	0	0.00	0	21.85	21.90	0	841	0.00%
2024/09/04	1	21.20	0	0.00	21.40	1	831	0.12%
2024/08/30	0.4	21.81	0	0.00	21.75	0.4	834	0.05%
2024/08/29	0	22.05	0	0.00	22.35	0	838	0.00%
2024/08/26	0.1	22.05	0	0.00	21.85	0.1	885	0.01%
2024/08/20	0.1	22.00	0	0.00	21.80	0.1	886	0.01%
2024/08/19	0.1	22.60	0.1	22.60	22.65	0	882	0.00%
2024/08/15	1	23.20	0	0.00	22.90	1	884	0.11%
2024/08/13	0.1	24.39	8	23.88	23.55	-7.9	916	-0.86%
2024/08/12	9	24.72	0	0.00	24.25	9	924	0.97%
2024/08/09	0	0.00	4	23.65	23.50	-4	921	-0.43%
2024/08/08	0	23.20	0	0.00	23.05	0	930	0.00%
2024/08/07	0	0.00	1	23.40	23.65	-1	937	-0.11%
2024/08/05	0	21.85	4.3	20.72	20.55	-4.3	886	-0.48%
2024/08/02	0.3	22.05	0	0.00	22.05	0.3	878	0.04%
2024/08/01	0	0.00	0	22.60	22.70	0	882	0.00%
2024/07/30	0.1	21.95	0.1	22.00	22.05	0	912	0.00%
2024/07/29	4	22.00	0	0.00	22.00	4	934	0.43%
2024/07/26	0	21.70	0	0.00	21.70	0	957	0.00%
2024/07/22	0.1	21.16	0.2	21.35	21.35	-0.1	1,075	-0.01%
2024/07/19	0.6	21.87	0	0.00	21.75	0.6	1,070	0.06%
2024/07/18	5.1	22.85	1	22.90	22.90	4.1	1,067	0.38%
2024/07/16	0	0.00	2	22.40	22.40	-2	1,070	-0.19%
2024/07/15	0	22.02	0	0.00	22.30	0	1,065	0.00%
2024/07/11	0	0.00	0.6	21.60	21.75	-0.6	1,045	-0.05%
2024/07/10	1	21.60	0	21.50	21.50	1	1,043	0.10%
2024/07/09	3	21.20	0	0.00	21.10	3	1,035	0.29%
2024/07/08	0	0.00	0.4	20.78	21.25	-0.4	1,028	-0.04%
2024/07/05	0.1	20.55	0.1	20.55	20.55	0	1,015	0.00%
2024/07/04	0	0.00	1	20.50	20.60	-1	999	-0.10%
2024/07/03	0.2	20.45	0	0.00	20.60	0.2	992	0.02%
2024/07/02	2	20.53	0	0.00	20.60	2	997	0.20%
2024/07/01	2	20.68	0	0.00	20.65	2	990	0.20%
2024/06/28	3	20.85	0	0.00	20.80	3	986	0.30%
2024/06/27	5.1	20.67	0	0.00	20.75	5.1	976	0.52%
2024/06/26	2	20.48	0	0.00	20.50	2	976	0.21%
2024/06/25	0	0.00	0	20.40	20.45	0	975	0.00%
2024/06/21	3.1	20.55	0	0.00	20.60	3.1	968	0.31%
2024/06/20	0	20.45	0	0.00	20.55	0	964	0.00%
2024/06/19	0	0.00	3.5	20.50	20.45	-3.5	954	-0.37%
2024/06/18	0	20.37	0	0.00	20.50	0	947	0.00%
2024/06/17	0.5	20.46	0	0.00	20.50	0.5	948	0.05%
2024/06/14	0	0.00	0	20.50	20.55	0	944	0.00%
2024/06/13	0	0.00	0	20.45	20.55	0	941	0.00%
2024/06/12	1	20.45	0	0.00	20.50	1	939	0.11%
2024/06/06	0	20.55	0	0.00	20.50	0	919	0.00%
2024/06/04	5.2	21.24	0	0.00	21.00	5.2	909	0.57%
2024/06/03	5	21.30	2	21.50	21.50	3	895	0.34%
2024/05/24	0.2	20.05	0	0.00	20.05	0.2	817	0.02%
2024/05/23	0.1	19.95	0	0.00	19.75	0.1	812	0.01%
2024/05/22	0.2	20.05	0	0.00	20.05	0.2	804	0.02%
2024/05/21	0.3	20.20	0	0.00	20.05	0.3	799	0.04%
2024/05/17	0	0.00	0	21.05	21.00	0	775	0.00%
2024/05/15	0.1	20.15	3	20.40	20.25	-2.9	725	-0.40%
2024/05/14	0	20.20	0.1	20.50	20.40	0	714	0.00%
2024/05/13	0	0.00	0.1	20.70	20.65	-0.1	691	-0.01%
2024/05/09	0.3	20.06	0	0.00	19.90	0.3	653	0.04%
2024/05/07	0.2	20.25	0	0.00	20.30	0.2	630	0.04%
2024/05/06	3	20.65	0	20.40	20.65	3	616	0.49%
2024/05/03	0	0.00	6	20.50	20.30	-6	595	-1.01%
2024/05/02	0	0.00	1	19.90	20.15	-1	576	-0.17%
2024/04/30	5.1	19.53	0.5	19.70	19.65	4.6	551	0.84%
2024/04/29	5.1	20.42	1.1	20.79	20.25	4	521	0.76%
2024/04/26	2.1	20.66	6	20.85	20.55	-3.9	472	-0.83%
2024/04/25	0.2	19.47	0	0.00	19.50	0.2	380	0.06%
2024/04/24	0	19.10	0.2	19.25	19.30	-0.2	363	-0.07%
2024/04/23	0.5	18.84	0	0.00	19.00	0.5	356	0.13%
2024/04/22	0	18.85	0.1	18.80	18.65	-0.1	362	-0.02%
2024/04/19	1	18.20	0.1	18.40	18.20	0.9	339	0.27%
2024/04/18	0	17.70	2	18.00	18.25	-2	332	-0.59%
2024/04/17	0.1	17.67	0	0.00	17.60	0.1	330	0.03%
2024/04/16	1.7	17.41	0.9	17.45	17.35	0.7	336	0.22%
2024/04/15	0.6	18.19	0	0.00	17.95	0.6	332	0.17%
2024/04/12	1.2	17.85	0	0.00	18.15	1.2	330	0.36%
2024/04/11	0.4	17.86	0	0.00	17.55	0.4	323	0.13%
2024/04/10	0.1	17.59	0	0.00	17.60	0.1	325	0.04%
2024/04/09	1.6	17.32	1	17.35	17.45	0.6	324	0.19%
2024/04/08	2.3	17.42	0.1	17.45	17.35	2.2	322	0.67%
2024/04/03	1.6	17.72	0	0.00	17.60	1.6	317	0.49%
2024/04/02	0.2	17.86	0	0.00	17.75	0.2	316	0.05%
2024/04/01	0.5	17.98	0.1	17.95	17.85	0.4	325	0.11%
2024/03/29	0.1	17.91	0.1	18.20	17.85	0	326	0.01%
2024/03/28	0.6	18.08	0	0.00	17.95	0.6	323	0.17%
2024/03/27	0.3	18.13	0	0.00	18.10	0.3	313	0.10%
2024/03/26	0.2	18.11	0	0.00	18.15	0.2	309	0.08%
2024/03/22	0.1	18.15	0	18.25	18.20	0.1	328	0.02%
2024/03/21	0.1	18.22	0	0.00	18.25	0.1	333	0.02%
2024/03/20	1.3	18.24	1	18.40	18.10	0.3	341	0.10%
2024/03/19	0.1	18.17	0	0.00	18.25	0.1	346	0.03%
2024/03/18	0.1	18.20	0	0.00	18.20	0.1	353	0.01%
2024/03/15	0.2	18.42	0	0.00	18.30	0.2	361	0.06%
2024/03/14	0.2	18.62	0	0.00	18.45	0.2	375	0.05%
2024/03/13	0.1	18.35	0	18.70	18.45	0	399	0.01%
2024/03/12	0.2	18.51	0	0.00	18.55	0.2	539	0.03%
2024/03/11	0.7	18.48	0	0.00	18.35	0.7	612	0.11%
2024/03/08	0.5	18.37	0	0.00	18.25	0.5	619	0.08%
2024/03/07	0.2	18.56	0	0.00	18.45	0.2	617	0.03%
2024/03/06	0	18.65	0	0.00	18.65	0	617	0.00%
2024/03/05	0.2	18.59	0	0.00	18.50	0.2	616	0.03%
2024/03/04	0.5	18.38	0	0.00	18.45	0.5	614	0.08%
2024/03/01	0.1	18.66	0.2	18.65	18.50	-0.1	613	-0.01%
2024/02/29	1.4	18.69	1	18.80	18.60	0.4	614	0.07%
2024/02/27	6.4	18.64	4.9	18.75	18.55	1.5	616	0.24%
2024/02/26	0.3	18.83	0	0.00	18.70	0.3	617	0.05%
2024/02/23	0.2	18.85	0.2	18.90	18.65	0	620	0.01%
2024/02/22	0.3	18.85	0	0.00	18.95	0.3	618	0.04%
2024/02/21	0.8	18.79	0.3	18.60	18.60	0.5	615	0.09%
2024/02/20	0.3	18.84	0	0.00	18.65	0.3	617	0.04%
2024/02/19	0	18.95	0	0.00	18.95	0	612	0.01%
2024/02/16	0.2	18.46	0	0.00	18.50	0.2	608	0.03%
2024/02/15	0.2	18.40	0	0.00	18.50	0.2	607	0.03%
2024/02/05	0.9	18.46	0	0.00	18.50	0.9	603	0.16%
2024/02/02	0	16.95	0	0.00	18.45	0	600	0.00%
2024/02/01	0	18.35	0	0.00	18.55	0	601	0.00%
2024/01/31	0.3	18.35	0	0.00	18.30	0.3	598	0.04%
2024/01/30	2.6	18.16	1	18.20	18.05	1.7	596	0.28%
2024/01/29	1.3	18.19	1	18.25	18.20	0.3	596	0.04%
2024/01/26	0.1	18.30	0	0.00	18.35	0.1	595	0.02%
2024/01/25	1.1	17.96	1	18.05	17.95	0.1	592	0.02%
2024/01/24	0.2	18.10	0	0.00	18.05	0.2	592	0.04%
2024/01/23	0.2	17.95	0	0.00	17.90	0.2	590	0.04%
2024/01/22	1.7	17.92	0.9	18.00	17.80	0.8	589	0.13%
2024/01/19	0.3	17.81	0	0.00	17.70	0.3	585	0.06%
2024/01/18	0.1	17.91	0	17.90	17.85	0.1	580	0.01%
2024/01/17	2.1	18.06	0	0.00	17.75	2.1	580	0.36%
2024/01/16	2.5	18.53	1	18.80	18.20	1.5	562	0.27%
2024/01/15	0.2	18.85	0	0.00	18.70	0.2	544	0.03%
2024/01/12	0.1	19.09	0	0.00	18.75	0.1	544	0.01%
2024/01/11	0	0.00	0.1	19.00	19.10	-0.1	542	-0.02%
2024/01/10	0.3	18.99	0	0.00	18.80	0.3	538	0.05%
2024/01/09	0.1	18.97	0	0.00	19.15	0.1	530	0.03%
2024/01/08	0	19.55	0	0.00	19.40	0	525	0.00%
2024/01/05	0.1	19.54	0	0.00	19.45	0.1	522	0.02%
2024/01/04	0.1	19.51	0	0.00	19.65	0.1	521	0.02%
2024/01/02	0.1	19.65	0	0.00	19.65	0.1	514	0.02%
2023/12/29	0.2	19.80	0	0.00	19.70	0.2	510	0.04%
2023/12/28	1.1	19.77	6	19.75	19.80	-4.9	507	-0.97%
2023/12/27	0	19.80	0	0.00	19.75	0	505	0.00%
2023/12/26	0.1	19.49	0	0.00	19.70	0.1	498	0.02%
2023/12/25	0.3	19.34	0	0.00	19.45	0.3	502	0.05%
2023/12/22	0.2	19.48	0	0.00	19.35	0.2	504	0.03%
2023/12/21	0	19.40	0	0.00	19.40	0	507	0.01%
2023/12/20	0.1	19.50	0	0.00	19.40	0.1	512	0.02%
2023/12/19	0.1	19.75	0	0.00	19.40	0.1	500	0.02%
2023/12/18	0.1	19.85	0	0.00	19.80	0.1	503	0.02%
2023/12/15	0.5	19.96	0	0.00	19.75	0.5	514	0.09%
2023/12/14	0	19.60	0	0.00	19.95	0	512	0.00%
2023/12/13	0	0.00	1.2	19.47	19.50	-1.2	504	-0.24%
2023/12/12	0.1	19.48	0	19.60	19.45	0.1	498	0.02%
2023/12/11	6.1	19.89	1	19.95	19.75	5.1	490	1.04%
2023/12/08	5.4	20.17	7	20.24	20.25	-1.6	477	-0.33%
2023/12/07	17.2	20.95	6.3	21.17	20.35	10.9	454	2.40%
2023/12/06	2	20.03	2	19.20	20.20	0	311	0.01%
2023/12/05	9.6	18.41	0.5	18.55	18.50	9.1	236	3.85%
2023/12/04	8.1	18.31	0	18.50	18.25	8.1	230	3.49%
2023/12/01	0.5	18.23	0	0.00	18.10	0.5	227	0.21%
2023/11/30	1.4	18.27	0.4	18.40	18.35	1	220	0.44%
2023/11/29	0.1	18.54	0	0.00	18.10	0.1	220	0.05%
2023/11/28	0.2	18.41	0	0.00	18.35	0.2	218	0.08%
2023/11/27	0.2	18.60	0	0.00	18.55	0.2	214	0.08%
2023/11/24	0	0.00	0.1	18.55	18.55	-0.1	213	-0.05%
2023/11/23	0.8	18.59	0.2	18.65	18.50	0.6	209	0.27%
2023/11/21	1	18.45	1.2	18.44	18.40	-0.2	201	-0.07%
2023/11/20	0.1	18.30	0.1	18.30	18.35	0	199	0.00%
2023/11/17	0	0.00	1	18.00	18.20	-1	198	-0.50%
2023/11/16	0.1	17.85	0	0.00	17.95	0.1	195	0.07%
2023/11/15	0.1	17.75	0	0.00	18.00	0.1	194	0.03%
2023/11/14	0	17.65	0	0.00	17.70	0	194	0.01%
2023/11/13	0	17.73	0	0.00	17.70	0	192	0.02%
2023/11/10	0.2	17.60	0	0.00	17.70	0.2	194	0.08%
2023/11/09	0	0.00	1	17.80	17.75	-1	195	-0.51%
2023/11/07	1	17.70	0	0.00	17.70	1	196	0.53%
2023/11/06	0	17.80	0	0.00	17.70	0	197	0.01%
2023/11/03	0	17.55	0	0.00	17.55	0	195	0.02%
2023/11/02	0	17.67	1	17.70	17.55	-1	197	-0.50%
2023/11/01	0	17.55	0	0.00	17.55	0	196	0.01%
2023/10/31	0.1	17.40	1	17.45	17.50	-0.9	197	-0.47%
2023/10/30	0.8	17.60	0	0.00	17.55	0.8	199	0.41%
2023/10/27	1.2	17.61	0	0.00	17.55	1.2	200	0.58%
2023/10/26	3	17.66	0.8	17.75	17.55	2.2	201	1.11%
2023/10/20	1.1	17.61	2	17.50	17.65	-0.9	217	-0.43%
2023/10/19	0	17.80	0	0.00	17.60	0	219	0.01%
2023/10/18	0.2	17.75	0	0.00	17.60	0.2	221	0.09%
2023/10/17	1.2	17.75	0.6	17.85	17.75	0.6	222	0.25%
2023/10/16	0.1	17.69	0	0.00	17.75	0.1	224	0.05%
2023/10/12	1.1	17.80	0	0.00	17.80	1.1	245	0.43%
2023/10/11	2	18.00	0	0.00	17.95	2	254	0.79%
2023/10/06	0.1	18.10	1	18.15	18.15	-0.9	258	-0.37%
2023/10/05	2	18.08	0.3	18.05	18.05	1.7	262	0.65%
2023/10/04	0.1	18.10	0	0.00	18.10	0.1	263	0.02%
2023/10/02	0	18.10	1	18.25	18.25	-1	276	-0.36%
2023/09/28	1	18.20	0	0.00	18.10	1	275	0.38%
2023/09/26	0	18.75	0	0.00	18.55	0	269	0.00%
2023/09/25	0	18.61	0	0.00	18.65	0	270	0.01%
2023/09/22	0.1	18.65	0	0.00	18.50	0.1	265	0.02%
2023/09/21	0	0.00	1	18.80	18.65	-1	264	-0.38%
2023/09/20	1	18.50	1	18.70	18.65	0	255	0.00%
2023/09/19	0	18.05	0	0.00	18.00	0	249	0.01%
2023/09/18	0.1	17.88	0	0.00	18.00	0.1	245	0.04%
2023/09/15	0	17.74	0	0.00	17.85	0	263	0.01%
2023/09/13	0.5	17.77	0	0.00	17.80	0.5	268	0.17%
2023/09/12	0	0.00	1	17.65	17.75	-1	274	-0.36%
2023/09/07	0.2	17.47	0	0.00	17.40	0.2	307	0.07%
2023/09/06	0.4	17.60	2	17.60	17.55	-1.6	309	-0.51%
2023/09/05	0.2	17.60	0	0.00	17.60	0.2	310	0.06%
2023/09/04	0.4	17.57	0	0.00	17.65	0.4	315	0.13%
2023/09/01	0	0.00	1	17.55	17.55	-1	320	-0.31%
2023/08/31	0.1	17.55	0	0.00	17.45	0.1	328	0.03%
2023/08/30	0	0.00	1	17.30	17.30	-1	335	-0.30%
2023/08/29	0.1	17.30	0	0.00	17.25	0.1	336	0.01%
2023/08/28	1.3	17.11	0	0.00	17.15	1.3	338	0.37%
2023/08/24	1	17.05	0	0.00	17.10	1	341	0.30%
2023/08/22	0.2	17.06	0	0.00	17.40	0.2	344	0.05%
2023/08/21	0.2	17.22	0	0.00	17.20	0.2	345	0.06%
2023/08/18	0.6	17.33	0	0.00	17.10	0.6	348	0.16%
2023/08/15	0.2	17.20	0	0.00	17.20	0.2	352	0.06%
2023/08/14	0	17.20	1	17.15	17.15	-1	356	-0.28%
2023/08/11	1	17.25	0	0.00	17.25	1	357	0.28%
2023/08/10	0	0.00	1	17.40	17.35	-1	358	-0.28%
2023/08/02	0.1	17.50	0	0.00	17.50	0.1	371	0.03%
2023/08/01	0.1	17.98	0	0.00	17.70	0.1	374	0.01%
2023/07/31	0.2	17.80	0	17.80	17.70	0.2	377	0.05%
2023/07/27	0	0.00	2	17.40	17.60	-2	380	-0.53%
2023/07/26	0.4	17.05	0	0.00	17.15	0.4	382	0.10%
2023/07/25	1.1	17.05	1	17.20	17.05	0.1	383	0.02%
2023/07/24	0.5	17.14	0	0.00	17.10	0.5	377	0.13%
2023/07/21	0.3	17.47	0	0.00	17.40	0.3	381	0.08%
2023/07/19	0.1	17.20	0	0.00	17.20	0.1	410	0.02%
2023/07/18	0.7	17.40	1	17.25	17.35	-0.3	416	-0.07%
2023/07/17	0.3	17.65	0	0.00	17.70	0.3	416	0.07%
2023/07/14	2.3	17.80	0	0.00	17.75	2.3	408	0.56%
2023/07/13	0.4	18.09	6	18.10	18.00	-5.6	407	-1.39%
2023/07/12	0.1	18.25	1	18.35	18.15	-0.9	404	-0.23%
2023/07/11	0.1	18.25	0	0.00	18.25	0.1	402	0.02%
2023/07/10	1.5	18.41	0	0.00	18.20	1.5	411	0.35%
2023/07/07	0.2	18.74	0	0.00	18.65	0.2	421	0.05%
2023/07/06	0.3	19.09	0	0.00	19.00	0.3	437	0.06%
2023/07/04	0.1	19.30	0	0.00	19.15	0.1	444	0.02%
2023/07/03	4.7	19.19	0	0.00	19.10	4.7	457	1.03%
2023/06/30	1	19.25	0	0.00	19.30	1	454	0.22%
2023/06/29	2.1	19.28	2	19.40	19.35	0.1	460	0.02%
2023/06/28	0.1	19.10	0	0.00	19.10	0.1	460	0.01%
2023/06/27	0.1	18.95	0	0.00	19.10	0.1	471	0.02%
2023/06/26	0	19.20	5	19.15	19.20	-5	472	-1.05%
2023/06/21	1.1	19.15	0	0.00	19.20	1.1	492	0.23%
2023/06/20	0.2	19.49	1	19.45	19.40	-0.8	481	-0.17%
2023/06/19	1.2	19.32	0	0.00	19.25	1.2	491	0.25%
2023/06/16	0.1	19.50	0	0.00	19.45	0.1	492	0.02%
2023/06/15	3.4	19.44	0	0.00	19.55	3.4	486	0.71%
2023/06/14	3.4	19.73	0	0.00	19.60	3.4	482	0.71%
2023/06/13	1	20.10	0	0.00	20.05	1	471	0.22%
2023/06/09	1	20.20	0	0.00	20.10	1	482	0.21%
2023/06/08	1.1	20.20	0	0.00	20.15	1.1	487	0.23%
2023/06/07	0	20.50	0	0.00	20.30	0	511	0.00%
2023/06/05	1	20.60	0	0.00	20.30	1	522	0.19%
2023/06/01	1	20.40	0	0.00	20.35	1	533	0.19%
2023/05/30	1	20.45	0	0.00	20.55	1	563	0.18%
2023/05/23	1	20.45	0	0.00	20.50	1	657	0.15%
2023/05/04	1	20.80	0	0.00	20.90	1	855	0.12%
2023/04/26	0	0.00	17	20.51	20.60	-17	848	-2.00%
2023/04/25	17.1	21.44	0	0.00	21.05	17.1	841	2.03%
2023/04/24	0.2	20.35	0	0.00	20.45	0.2	811	0.02%
2023/04/17	0.1	21.65	0	0.00	21.65	0.1	805	0.01%
2023/04/13	0	0.00	10	21.65	21.75	-10	810	-1.23%
2023/04/12	0	22.25	0	0.00	22.05	0	804	0.00%
2023/04/11	0	22.18	0	0.00	22.00	0	791	0.00%
2023/04/10	0	22.15	0	0.00	21.90	0	775	0.00%
2023/04/06	0	0.00	20	21.66	21.55	-20	771	-2.59%
2023/03/31	1	21.90	0	0.00	21.75	1	758	0.13%
2023/03/29	0	21.56	0	0.00	21.70	0	764	0.00%
2023/03/28	0	21.65	0	0.00	21.75	0	764	0.00%
2023/03/27	0	21.75	5	21.70	21.70	-5	758	-0.66%
2023/03/24	0	21.68	0	0.00	21.65	0	751	0.00%
2023/03/20	0	20.65	0	0.00	20.65	0	728	0.00%
2023/03/16	0	20.15	0	0.00	20.30	0	725	0.01%
2023/03/10	0.1	21.03	0	0.00	20.95	0.1	723	0.02%
2023/03/09	0	21.50	0	0.00	21.60	0	714	0.01%
2023/03/07	0	21.85	0	0.00	21.75	0	717	0.00%
2023/03/03	0.1	21.65	0	0.00	21.65	0.1	909	0.01%
2023/03/01	0.1	21.70	0	0.00	21.65	0.1	879	0.01%
2023/02/23	0	22.05	0	0.00	21.95	0	848	0.00%
2023/02/21	0	0.00	0	21.65	21.85	0	820	-0.01%
2023/02/17	0	20.10	7	20.56	20.65	-7	776	-0.90%
2023/02/14	3.4	19.60	0	19.63	19.50	3.4	732	0.47%
2023/02/13	4.2	19.73	0	0.00	19.65	4.2	722	0.57%
2023/02/07	0	20.70	0	0.00	20.35	0	640	0.00%
2023/02/06	0	20.50	0	0.00	20.40	0	637	0.00%
2023/02/03	0	20.85	0	0.00	20.90	0	620	0.00%
2023/02/02	0.2	20.90	0	20.85	20.80	0.2	610	0.03%
2022/12/26	0	21.20	0	0.00	20.40	0	654	0.00%
2022/12/23	0	20.85	0	0.00	20.45	0	665	0.00%
2022/12/13	0	0.00	3	20.90	20.80	-3	907	-0.33%
2022/12/05	0	0.00	1	21.55	21.40	-1	945	-0.11%
2022/11/30	1	21.45	0	0.00	21.45	1	943	0.11%
2022/11/25	1	21.70	1	21.25	21.25	0	927	0.00%
2022/11/24	0	0.00	1	21.85	21.85	-1	857	-0.12%
2022/11/21	0.2	20.00	0	0.00	19.95	0.2	768	0.03%
2022/11/15	1	19.80	0	0.00	19.80	1	843	0.12%
2022/11/02	0	0.00	1	18.90	18.90	-1	880	-0.11%
2022/11/01	1	18.70	0	0.00	18.80	1	886	0.11%
2022/10/31	0	0.00	2	18.75	18.60	-2	898	-0.22%
2022/10/27	0	0.00	1	18.55	18.65	-1	900	-0.11%
2022/10/26	1	18.20	0	0.00	18.35	1	913	0.11%
2022/10/25	0	0.00	3	18.48	18.20	-3	917	-0.33%
2022/10/24	3	18.50	1	18.70	18.25	2	918	0.22%
2022/10/21	0	0.00	1	18.50	18.50	-1	912	-0.11%
2022/10/20	2	18.23	1	18.10	18.20	1	912	0.11%
2022/10/19	2	18.93	0	0.00	18.75	2	908	0.22%
2022/10/14	1	19.20	0	0.00	19.00	1	911	0.11%
2022/10/13	0	18.75	0	0.00	18.50	0	912	0.00%
2022/10/07	0.1	20.60	0	0.00	20.60	0.1	899	0.01%
2022/09/29	0.1	20.80	0	0.00	20.80	0.1	890	0.01%
2022/09/27	5	21.36	5	21.97	22.05	0	818	0.00%
2022/09/26	2	21.65	3	22.10	20.10	-1	738	-0.14%
2022/09/23	16	21.29	0	0.00	21.35	16	678	2.36%
2022/09/22	1	21.70	1	21.80	21.50	0	689	0.00%
2022/09/20	8	21.24	1	21.60	21.60	7	679	1.03%
2022/09/12	0	0.00	1	21.30	21.35	-1	678	-0.15%
2022/09/07	1	20.85	0	0.00	20.75	1	717	0.14%
2022/09/06	5	21.50	0	0.00	20.95	5	734	0.68%
2022/09/01	0	0.00	1	21.70	21.45	-1	802	-0.12%
2022/08/31	1	21.40	0	0.00	21.45	1	806	0.12%
2022/08/30	2	21.40	0	0.00	21.55	2	830	0.24%
2022/08/29	0	20.75	0	0.00	20.80	0	859	0.00%
2022/08/25	3	21.30	1	20.95	21.20	2	1,076	0.19%
2022/08/24	0.2	19.96	0	0.00	20.20	0.2	1,029	0.02%
2022/08/22	0	19.82	0	0.00	19.65	0	1,069	0.00%
2022/08/19	0.1	19.95	0	0.00	19.95	0.1	1,072	0.00%
2022/08/18	0	19.80	0	0.00	19.75	0	1,080	0.00%
2022/08/17	0	19.85	0	0.00	19.85	0	1,097	0.00%
2022/08/15	0	19.65	0	0.00	19.65	0	1,099	0.00%
2022/08/11	0	19.50	0	0.00	19.40	0	1,124	0.00%
2022/08/02	1	18.71	1	18.80	18.80	0	1,236	0.00%
2022/07/19	0.1	19.30	0	0.00	19.30	0.1	1,358	0.01%
2022/07/18	0	0.00	0.1	19.00	19.20	-0.1	1,375	-0.01%
2022/07/12	0.2	17.80	1	17.70	17.70	-0.9	1,448	-0.06%
2022/07/07	0	18.30	0	0.00	18.80	0	1,513	0.00%
2022/07/06	1	18.95	0	0.00	18.35	1	1,522	0.07%
2022/07/01	0.6	18.52	0	0.00	18.35	0.6	1,551	0.04%
2022/06/30	0.1	19.40	0	0.00	19.05	0.1	1,541	0.01%
2022/06/24	0.1	20.35	0	0.00	20.20	0.1	1,578	0.01%
2022/06/23	0	0.00	1	20.15	20.05	-1	1,587	-0.06%
2022/06/22	0.1	19.78	0	0.00	19.45	0.1	1,583	0.01%
2022/06/20	0.5	19.86	1	19.65	19.60	-0.5	1,617	-0.03%
2022/06/17	1	20.15	0	0.00	20.10	1	1,603	0.06%
2022/06/16	1.1	20.37	1	21.10	20.30	0.1	1,605	0.01%
2022/06/15	1	20.85	4	20.89	20.85	-3	1,587	-0.19%
2022/06/14	0.1	20.00	5	20.44	20.80	-5	1,586	-0.31%
2022/06/13	3.2	19.97	0	0.00	20.05	3.2	1,646	0.19%
2022/06/10	3.1	20.85	1	20.85	20.70	2.1	1,622	0.13%
2022/06/09	1	21.20	6	21.28	21.10	-5	1,613	-0.31%
2022/06/08	5.3	21.41	3	21.20	21.20	2.3	1,605	0.14%
2022/06/07	2.1	21.31	2	21.45	21.60	0.1	1,583	0.01%
2022/06/06	5.2	21.50	1	21.70	21.50	4.1	1,553	0.27%
2022/06/01	0.1	24.00	0	0.00	23.85	0.1	1,353	0.00%
2022/05/30	5	24.60	0	0.00	24.60	5	1,333	0.37%
2022/05/27	0	24.15	49	24.18	24.25	-49	1,316	-3.72%
2022/05/26	0	0.00	2	24.50	24.45	-2	1,321	-0.15%
2022/05/23	1	23.95	0	0.00	24.00	1	1,330	0.08%
2022/05/17	0	0.00	1	22.85	23.45	-1	1,400	-0.07%
2022/05/12	15	22.88	0	0.00	22.40	15	1,451	1.03%
2022/05/11	34	23.04	0	0.00	23.00	34	1,469	2.31%
2022/05/09	0.2	21.47	0	0.00	21.40	0.2	1,444	0.01%
2022/05/06	0	22.10	0	0.00	22.00	0	1,538	0.00%
2022/05/05	0.3	22.13	0	0.00	22.15	0.3	1,553	0.02%
2022/05/04	0	22.20	0	0.00	21.95	0	1,574	0.00%
2022/05/03	4.2	22.11	0	0.00	22.15	4.2	1,688	0.25%
2022/04/29	0.1	22.95	0	0.00	22.70	0.1	1,720	0.01%
2022/04/27	0.2	22.48	0	0.00	22.20	0.2	1,778	0.01%
2022/04/26	1.1	22.82	0	0.00	22.70	1.1	1,755	0.06%
2022/04/25	0.4	23.24	3	23.62	22.85	-2.6	1,749	-0.15%
2022/04/22	2.1	24.26	0	0.00	24.05	2.1	1,717	0.12%
2022/04/21	0	24.26	0	0.00	24.35	0	1,707	0.00%
2022/04/20	2.1	24.22	0	0.00	24.60	2.1	1,706	0.13%
2022/04/19	2.2	25.14	1	25.20	24.85	1.2	1,667	0.07%
2022/04/18	1	25.60	1	25.45	25.40	0	1,651	0.00%
2022/04/15	0.1	25.90	1	25.50	25.45	-0.9	1,655	-0.05%
2022/04/14	1	26.00	0	0.00	25.80	1	1,642	0.06%
2022/04/13	1	26.00	0	0.00	26.05	1	1,639	0.06%
2022/04/12	2	26.13	0	0.00	26.05	2	1,640	0.12%
2022/04/11	2	26.40	0	0.00	26.25	2	1,638	0.12%
2022/04/08	0	0.00	2	26.80	26.85	-2	1,632	-0.12%
2022/03/28	0	27.00	0	0.00	27.15	0	1,666	0.00%
2022/03/25	0	27.10	0	0.00	27.20	0	1,654	0.00%
2022/03/24	0	27.30	0	0.00	27.40	0	1,645	0.00%
2022/03/23	0	27.63	3	27.70	27.85	-3	1,638	-0.18%
2022/03/22	1	27.25	0	0.00	27.25	1	1,595	0.06%
2022/03/21	0	0.00	1	27.40	27.40	-1	1,597	-0.06%
2022/03/18	0	27.15	3	27.45	27.35	-3	1,603	-0.19%
2022/03/16	5	27.99	2	27.00	26.75	3	1,657	0.18%
2022/03/11	0	0.00	16	26.42	26.50	-16	1,712	-0.93%
2022/03/10	17	26.80	1	26.80	26.65	16	1,726	0.93%
2022/03/09	0.1	25.90	0	0.00	26.10	0.1	1,749	0.00%
2022/03/08	0	25.90	0	0.00	25.75	0	1,781	0.00%
2022/03/07	0	27.05	0	0.00	26.50	0	1,763	0.00%
2022/03/04	2	27.10	0	0.00	27.10	2	1,749	0.11%
2022/03/03	1	27.25	0	0.00	27.35	1	1,735	0.06%
2022/03/02	1	27.30	0	0.00	27.35	1	1,733	0.06%
2022/03/01	0	0.00	0	27.50	27.55	0	1,724	0.00%
2022/02/24	2	27.48	0	0.00	27.25	2	1,711	0.12%
2022/02/23	2	27.88	0	0.00	28.00	2	1,700	0.12%
2022/02/22	0	27.80	0	0.00	28.05	0	1,711	0.00%
2022/02/15	0	27.35	0	0.00	27.35	0	1,682	0.00%
2022/02/11	1.1	28.50	1	28.45	28.45	0.1	1,691	0.00%
2022/02/10	1	29.05	0.1	29.00	29.20	1	1,674	0.06%
2022/02/09	0	29.50	1	29.75	29.65	-1	1,663	-0.06%
2022/02/08	1	29.00	1	28.15	29.80	0	1,639	0.00%
2022/02/07	0	27.30	0	0.00	27.90	0	1,552	0.00%
2022/01/26	1	27.05	0	0.00	27.10	1	1,538	0.07%
2022/01/25	20	28.74	20	27.92	27.55	0	1,539	0.00%
2022/01/21	3	28.65	3	28.45	27.85	0	1,398	0.00%
2022/01/11	0	27.60	0	0.00	27.40	0	1,677	0.00%
2022/01/06	0	0.00	0.1	27.75	28.60	-0.1	1,772	-0.01%
2021/12/28	1	28.80	0	0.00	28.20	1	1,789	0.06%
2021/12/23	0	0.00	3	27.43	27.20	-3	1,998	-0.15%
2021/12/22	1	27.40	1	27.40	27.50	0	2,025	0.00%
2021/12/21	2	27.18	0	0.00	27.20	2	2,101	0.10%
2021/12/20	1	27.30	0	0.00	27.15	1	2,283	0.04%
2021/12/17	0	27.20	0	0.00	27.05	0	2,304	0.00%
2021/12/16	0	0.00	0	27.35	27.20	0	2,314	0.00%
2021/12/13	0	27.75	0	0.00	27.75	0	2,351	0.00%
2021/12/09	2	29.93	5	29.40	29.80	-3	2,326	-0.13%
2021/12/08	0.1	29.20	9	29.38	29.55	-9	2,279	-0.39%
2021/12/02	0	0.00	3	26.70	27.40	-3	2,199	-0.14%
2021/12/01	0	0.00	3	26.45	26.50	-3	2,163	-0.14%
2021/11/30	0	0.00	2	26.35	26.15	-2	2,170	-0.09%
2021/11/29	0	0.00	2	26.10	26.10	-2	2,171	-0.09%
2021/11/24	1	25.75	0	0.00	26.00	1	2,185	0.05%
2021/11/23	0.1	25.90	0	0.00	25.80	0.1	2,214	0.00%
2021/11/22	2.1	26.32	1	25.95	25.80	1.1	2,236	0.05%
2021/11/19	1	27.05	0	0.00	26.30	1	2,256	0.04%
2021/11/17	0.1	25.90	0	0.00	25.95	0.1	2,348	0.00%
2021/11/15	1	26.10	1	26.00	26.15	0	2,341	0.00%
2021/11/12	5	26.80	0	0.00	26.60	5	2,324	0.22%
2021/11/11	5.1	27.02	37	27.14	27.10	-32	2,284	-1.40%
2021/11/10	0	0.00	12	27.61	27.40	-12	2,286	-0.52%
2021/11/09	0	0.00	10	27.22	27.40	-10	2,269	-0.44%
2021/11/08	7	27.10	10	27.05	26.90	-3	2,256	-0.13%
2021/11/05	0	0.00	10	27.35	27.35	-10	2,257	-0.44%
2021/11/03	0	0.00	1	27.15	27.25	-1	2,251	-0.04%
2021/11/01	2	26.98	2	27.20	27.05	0	2,265	0.00%
2021/10/29	5	26.90	0	0.00	26.90	5	2,262	0.22%
2021/10/28	2	27.23	0	0.00	27.10	2	2,253	0.09%
2021/10/27	15	27.00	0	0.00	27.00	15	2,302	0.65%
2021/10/26	19	27.58	0	0.00	27.40	19	2,280	0.83%
2021/10/25	31.1	27.78	1	27.25	27.80	30.1	2,273	1.32%
2021/10/22	10	28.90	2	30.29	28.90	8	2,236	0.36%
2021/10/21	0	30.60	27.4	29.90	30.75	-27.4	2,143	-1.28%
2021/10/20	0	0.00	17	29.40	29.10	-17	2,107	-0.81%
2021/10/19	5	29.00	0.1	29.50	29.25	4.9	2,158	0.23%
2021/10/18	0	0.00	3	29.65	29.30	-3	2,143	-0.14%
2021/10/15	1	28.20	11	28.26	28.15	-10	2,064	-0.48%
2021/10/14	1	27.90	4	27.78	27.70	-3	2,044	-0.15%
2021/10/13	3	27.07	0.1	26.80	27.00	3	2,032	0.15%
2021/10/12	3.1	27.37	0.3	27.50	27.25	2.7	2,025	0.14%
2021/10/08	13.1	27.98	0	0.00	27.85	13.1	2,014	0.65%
2021/10/07	7	28.44	5	28.75	28.60	2	2,146	0.09%
2021/10/06	12.2	28.53	0	0.00	28.15	12.2	2,159	0.56%
2021/10/05	7	28.46	5	28.60	29.15	2	2,145	0.09%
2021/10/04	6	29.20	2.1	29.65	29.05	3.9	2,138	0.18%
2021/10/01	15	29.83	10	30.06	29.50	5	2,122	0.24%
2021/09/30	24	30.26	16.1	31.06	29.35	7.9	2,074	0.38%
2021/09/29	1.1	29.51	14	30.15	29.90	-12.9	1,897	-0.68%
2021/09/28	17	29.55	2	30.15	29.95	15	1,882	0.80%
2021/09/27	12	31.12	7.1	31.22	31.55	5	1,850	0.27%
2021/09/24	0	28.70	1	28.90	28.75	-1	1,690	-0.06%
2021/09/23	0	28.50	2	28.75	28.95	-2	1,703	-0.12%
2021/09/22	2	28.15	65	28.55	28.15	-63	1,743	-3.61%
2021/09/17	5	27.85	0	0.00	28.20	5	1,723	0.29%
2021/09/16	3	26.80	0	0.00	26.85	3	1,758	0.17%
2021/09/14	47	28.45	20	27.85	27.60	27	1,849	1.46%
2021/09/13	0	29.20	24	29.15	29.10	-24	1,831	-1.31%
2021/09/10	0	28.75	0	0.00	28.85	0	1,843	0.00%
2021/09/09	3	28.90	16	28.71	28.60	-13	1,881	-0.69%
2021/09/08	3.1	28.69	36	28.73	28.60	-32.9	1,964	-1.67%
2021/09/07	10	27.65	3	27.87	28.00	7	2,041	0.34%
2021/09/06	0	28.23	6	28.25	27.55	-6	2,155	-0.28%
2021/09/03	0	28.48	0	0.00	28.10	0	2,242	0.00%
2021/09/02	8	28.11	0	0.00	28.00	8	2,503	0.32%
2021/09/01	25	28.42	5	28.40	28.40	20	2,933	0.68%
2021/08/30	10	27.90	0	0.00	28.25	10	3,379	0.30%
2021/08/27	11.1	28.31	11	28.40	27.90	0.1	3,695	0.00%
2021/08/26	15.1	29.15	15	29.32	29.40	0.1	3,694	0.00%
2021/08/25	0.1	28.45	0	0.00	29.30	0.1	3,739	0.00%
2021/08/24	5	28.40	52	28.41	28.70	-47	3,768	-1.25%
2021/08/23	0	0.00	80	27.54	28.35	-80	3,874	-2.07%
2021/08/20	2.1	25.95	0	0.00	25.80	2.1	3,940	0.05%
2021/08/19	8	26.19	0	0.00	26.10	8	4,309	0.19%
2021/08/18	20.1	26.85	10	26.98	26.65	10	4,691	0.21%
2021/08/17	0.1	27.20	0	0.00	27.30	0.1	5,085	0.00%
2021/08/16	5	26.65	0	0.00	27.75	5	5,570	0.09%
2021/08/13	0	0.00	10	27.23	27.60	-10	5,737	-0.17%
2021/08/11	4	26.35	0	0.00	26.75	4	5,943	0.07%
2021/08/10	5	26.25	0	0.00	26.75	5	5,990	0.08%
2021/08/09	5	26.56	0	0.00	26.65	5	6,055	0.08%
2021/08/06	8	27.00	6	27.45	26.90	2	6,158	0.03%
2021/08/05	24.1	27.64	0	0.00	27.45	24.1	6,277	0.38%
2021/08/04	10.1	28.30	0	0.00	28.30	10.1	6,452	0.16%
2021/08/02	0	0.00	4	28.46	28.90	-4	6,802	-0.06%
2021/07/30	10	28.75	5	29.15	28.75	5	6,781	0.07%
2021/07/28	6	28.12	2	28.58	28.10	4	6,840	0.06%
2021/07/27	1.2	29.13	1	29.60	28.65	0.2	7,018	0.00%
2021/07/26	5	28.95	2	29.35	29.20	3	7,067	0.04%
2021/07/23	2	28.70	5	28.25	28.70	-3	7,145	-0.04%
2021/07/22	5	26.00	0	0.00	26.10	5	7,148	0.07%
2021/07/21	0.2	26.13	1	26.20	25.90	-0.8	7,236	-0.01%
2021/07/20	8.3	26.56	0	0.00	26.00	8.3	7,473	0.11%
2021/07/19	6	26.83	0	0.00	26.85	6	7,588	0.08%
2021/07/16	0	26.95	20	27.40	26.95	-20	7,665	-0.26%
2021/07/15	0.2	27.29	0	0.00	27.45	0.2	7,771	0.00%
2021/07/14	1.4	26.31	1	27.15	27.20	0.4	7,859	0.00%
2021/07/13	2.6	27.73	1	27.20	27.00	1.6	7,782	0.02%
2021/07/09	0	0.00	2	29.15	28.35	-2	7,992	-0.03%
2021/07/08	10	28.35	1	28.70	28.45	9	8,125	0.11%
2021/07/07	15	28.63	11	28.50	28.35	4	8,208	0.05%
2021/07/06	10	28.90	2	28.88	28.65	8	8,392	0.10%
2021/07/05	31	28.95	0	0.00	28.85	31	8,576	0.36%
2021/07/02	0	0.00	60	29.87	29.35	-60	8,652	-0.69%
2021/07/01	0	0.00	63.1	28.38	28.90	-63.1	8,794	-0.72%
2021/06/30	11	28.26	20	28.11	28.10	-9	8,957	-0.10%
2021/06/29	18	28.62	0	0.00	28.10	18	8,951	0.20%
2021/06/28	0	0.00	1.1	28.61	28.80	-1.1	9,027	-0.01%
2021/06/25	75	29.25	0	0.00	28.70	75	9,068	0.83%
2021/06/24	17	30.23	47	30.12	30.10	-30	9,100	-0.33%
2021/06/23	3	28.68	1	28.85	28.55	2	9,066	0.02%
2021/06/22	13	28.65	3	28.27	28.25	10	9,074	0.11%
2021/06/21	22	29.00	0	0.00	28.10	22	9,113	0.24%
2021/06/18	20	28.34	2.1	28.37	28.65	18	9,111	0.20%
2021/06/17	23	28.77	1	29.10	28.30	22	9,103	0.24%
2021/06/16	34	30.60	52	29.82	29.60	-18	9,086	-0.20%
2021/06/15	43.5	30.52	10.5	30.63	30.30	33	8,985	0.37%
2021/06/11	13	32.30	8	32.14	31.15	5	8,891	0.06%
2021/06/10	33.6	33.56	30	33.61	32.45	3.6	8,840	0.04%
2021/06/09	68.1	33.88	89	33.18	32.60	-20.9	8,576	-0.24%
2021/06/08	4	31.79	5.9	31.80	32.55	-1.9	8,147	-0.02%
2021/06/07	38	31.14	19	30.36	29.60	19	7,892	0.24%
2021/06/04	14	29.94	60.2	30.68	30.70	-46.2	7,693	-0.60%
2021/06/03	17	28.05	6	27.97	27.95	11	7,394	0.15%
2021/06/02	21	28.05	13	28.31	28.05	8	7,366	0.11%
2021/06/01	13	27.19	6	27.06	27.75	7	7,299	0.10%
2021/05/31	23	27.92	5	28.49	27.20	18	7,241	0.25%
2021/05/28	47	28.94	7	28.57	28.60	40	7,104	0.56%
2021/05/27	16	30.39	21.4	29.70	29.20	-5.4	6,950	-0.08%
2021/05/26	54.2	27.07	56	27.65	29.00	-1.8	6,587	-0.03%
2021/05/25	13.1	26.85	9	27.08	27.00	4.1	6,203	0.07%
2021/05/24	0	0.00	32.9	28.25	29.00	-32.9	5,813	-0.57%
2021/05/21	1	25.40	71	26.91	26.40	-70	5,340	-1.31%
2021/05/20	24	24.82	7	25.44	25.20	17	5,173	0.33%
2021/05/19	0	0.00	2	23.65	25.15	-2	5,039	-0.04%
2021/05/18	8	22.46	0	0.00	22.90	8	4,974	0.16%
2021/05/17	8.1	22.10	0	0.00	22.05	8.1	4,933	0.16%
2021/05/14	13	24.41	3	24.40	24.50	10	4,870	0.21%
2021/05/13	14	24.99	5	25.71	25.50	9	4,759	0.19%
2021/05/12	9.2	24.44	0	25.50	25.75	9.1	4,626	0.20%
2021/05/11	131.2	26.20	165	26.18	25.15	-33.8	4,441	-0.76%	大買/大賣/
2021/05/07	0	0.00	8	22.65	22.65	-8	4,095	-0.20%
2021/05/06	8	22.49	12	23.35	23.00	-4	4,066	-0.10%
2021/05/05	5	23.51	3	22.90	23.20	2	4,011	0.05%
2021/05/04	21	23.43	13	22.46	22.80	8	3,968	0.20%
2021/05/03	21	24.71	2.2	25.07	24.40	18.8	3,779	0.50%
2021/04/29	35	26.26	3	26.93	25.50	32	3,709	0.86%
2021/04/28	22	27.11	16	27.41	27.05	6	3,584	0.17%
2021/04/27	13	27.02	7	27.14	27.15	6	3,552	0.17%
2021/04/26	12.2	27.85	4	27.20	27.25	8.2	3,474	0.24%
2021/04/23	0	0.00	32	26.10	26.30	-32	3,253	-0.98%
2021/04/22	21	25.52	2	26.00	25.10	19	3,152	0.60%
2021/04/21	1	26.00	35	25.69	25.55	-34	3,076	-1.11%
2021/04/20	19	24.98	4	25.16	25.05	15	2,981	0.50%
2021/04/19	0	24.75	1	24.75	25.00	-1	2,906	-0.03%
2021/04/16	13.1	24.69	0	0.00	24.40	13.1	2,854	0.46%
2021/04/15	14.2	25.28	12	25.61	25.40	2.2	2,770	0.08%
2021/04/14	2.1	25.18	8.1	24.63	25.30	-6.1	2,646	-0.23%
2021/04/13	18	24.84	7	24.71	24.20	11	2,542	0.43%
2021/04/12	7	23.85	0	0.00	24.80	7	2,493	0.28%
2021/04/09	2	22.45	7	23.11	23.25	-5	2,369	-0.21%
2021/04/08	12	22.83	2	23.00	22.55	10	2,222	0.45%
2021/04/07	1	23.00	4	22.40	22.90	-3	2,140	-0.14%
2021/04/06	0	21.55	1	22.10	22.80	-1	1,994	-0.05%
2021/04/01	0	20.95	10	21.00	20.80	-10	1,818	-0.55%
2021/03/31	0	0.00	3	21.35	21.35	-3	1,795	-0.17%
2021/03/29	3	19.95	13	20.13	20.30	-10	1,626	-0.61%
2021/03/26	0	0.00	3	20.10	20.00	-3	1,567	-0.19%
2021/03/25	0	0.00	2	19.55	19.80	-2	1,546	-0.13%
2021/03/24	1	20.10	52	20.02	19.65	-51	1,523	-3.35%
2021/03/23	0	0.00	10	19.20	19.25	-10	1,456	-0.69%
2021/03/22	0.1	18.95	0	0.00	19.00	0.1	1,430	0.00%
2021/03/19	1	18.85	19	19.39	19.30	-18	1,406	-1.28%
2021/03/18	0	18.43	0	0.00	18.75	0	1,342	0.00%
2021/03/16	0	0.00	2.2	17.78	18.50	-2.2	1,319	-0.17%
2021/03/09	2	17.65	20	17.68	17.95	-18	1,506	-1.20%
2021/03/08	0	17.15	0	0.00	17.30	0	1,571	0.00%
2021/03/05	0	0.00	5	17.25	17.20	-5	1,657	-0.30%
2021/03/03	2	17.25	0	0.00	17.35	2	1,762	0.11%
2021/02/22	10	17.60	2	17.50	17.80	8	1,954	0.41%
2021/02/18	0	0.00	1	17.10	17.15	-1	2,054	-0.05%
2021/02/17	55	16.95	0	0.00	16.95	55	2,063	2.67%
2021/02/04	0	18.25	0	0.00	16.60	0	2,068	0.00%
2021/02/03	0	16.65	0	0.00	16.70	0	2,112	0.00%
2021/01/28	0	18.20	0	0.00	16.85	0	2,266	0.00%
2021/01/27	0	17.00	0	0.00	16.90	0	2,310	0.00%
2021/01/21	0	16.80	0	0.00	16.85	0	2,333	0.00%
2021/01/19	0	0.00	1	17.45	17.35	-1	2,292	-0.04%
2021/01/18	1	17.10	0	0.00	17.20	1	2,282	0.04%
2021/01/15	1	17.20	0	0.00	17.20	1	2,276	0.04%
2021/01/12	1	17.95	1	18.00	17.60	0	2,265	0.00%
2021/01/11	0.4	17.90	0	0.00	17.85	0.4	2,253	0.02%
2021/01/07	2	18.55	3	18.30	18.35	-1	2,227	-0.04%
2021/01/06	33	18.58	0	0.00	18.30	33	2,229	1.48%
2021/01/05	1	18.50	1	18.85	18.50	0	2,181	0.00%
2021/01/04	3	18.85	0	0.00	19.00	3	2,139	0.14%
2020/12/31	8	19.86	0	0.00	19.70	8	2,079	0.38%
2020/12/30	2	20.15	0	0.00	20.05	2	2,036	0.10%
2020/12/29	18	20.68	1	20.75	20.25	17	2,040	0.83%
2020/12/25	1	20.35	0	0.00	20.30	1	1,993	0.05%
2020/12/24	0	0.00	1	20.45	20.45	-1	2,002	-0.05%
2020/12/22	1	20.20	2	20.60	20.15	-1	2,032	-0.05%
2020/12/21	0.1	20.00	0	0.00	20.10	0.1	2,051	0.00%
2020/12/18	1.1	20.29	0	21.00	20.20	1	2,068	0.05%
2020/12/17	2	20.30	0	20.05	20.30	2	2,110	0.09%
2020/12/15	2	20.20	0	0.00	20.20	2	2,131	0.09%
2020/12/11	3	20.37	0	0.00	20.30	3	2,139	0.14%
2020/12/10	3	20.57	0	0.00	20.60	3	2,165	0.14%
2020/12/09	4	20.45	0	0.00	20.45	4	2,158	0.19%
2020/12/08	2	20.70	0	0.00	20.35	2	2,165	0.09%
2020/12/07	1	20.60	0	0.00	20.85	1	2,164	0.05%
2020/12/04	0	21.10	0	0.00	21.15	0	2,211	0.00%
2020/12/03	0	0.00	2	21.05	21.10	-2	2,144	-0.09%
2020/12/02	0	0.00	1	20.75	20.90	-1	2,125	-0.05%
2020/12/01	0	0.00	35	19.91	20.40	-35	2,079	-1.68%
2020/11/30	36	20.29	1	20.05	20.05	35	2,010	1.74%
2020/11/26	0	0.00	16	19.50	19.50	-16	1,962	-0.82%
2020/11/23	16	19.73	0	0.00	19.50	16	2,074	0.77%
2020/11/20	0	0.00	6	19.55	19.75	-6	2,156	-0.28%
2020/11/19	2	18.90	0	0.00	18.95	2	2,243	0.09%
2020/11/18	0	0.00	2	19.55	19.25	-2	2,232	-0.09%
2020/11/17	6.2	19.46	0	0.00	19.50	6.2	2,304	0.27%
2020/11/12	0.1	20.50	0	20.75	20.20	0.1	2,406	0.00%
2020/11/10	0.1	20.40	0	0.00	20.50	0.1	2,437	0.00%
2020/11/09	0.1	20.30	0	0.00	20.50	0.1	2,357	0.00%
2020/11/06	0	20.50	0	0.00	20.50	0	2,379	0.00%
2020/11/05	0	0.00	1	21.30	20.50	-1	2,470	-0.04%
2020/11/02	0.1	19.90	0	0.00	19.75	0.1	2,519	0.00%
2020/10/30	0	20.60	0	0.00	20.00	0	2,533	0.00%
2020/10/26	0.1	20.55	0	0.00	20.60	0.1	2,773	0.00%
2020/10/23	0	20.85	0	0.00	20.90	0	2,835	0.00%
2020/10/22	0	0.00	2	20.53	20.35	-2	2,975	-0.07%
2020/10/20	0	0.00	3	20.30	20.30	-3	3,150	-0.10%
2020/10/16	3	19.90	0	0.00	19.95	3	3,398	0.09%
2020/09/17	0	0.00	1	22.00	21.90	-1	5,864	-0.02%
2020/09/16	0	0.00	10	22.10	22.05	-10	6,101	-0.16%
2020/09/15	11	22.14	0	0.00	22.20	11	6,201	0.18%
2020/09/11	0	0.00	1	21.25	21.30	-1	6,360	-0.02%
2020/09/08	0	0.00	1	22.35	22.20	-1	6,426	-0.02%
2020/09/02	2	23.38	0	0.00	22.95	2	6,651	0.03%
2020/08/31	0	0.00	6	23.43	23.40	-6	6,704	-0.09%
2020/08/28	1	22.80	4	23.15	22.85	-3	6,691	-0.04%
2020/08/27	4	23.25	0	0.00	23.25	4	6,694	0.06%
2020/08/26	1	23.85	0	0.00	23.75	1	6,770	0.01%
2020/08/25	1	22.70	3	23.10	23.80	-2	6,775	-0.03%
2020/08/24	2	22.30	1	22.30	22.35	1	6,582	0.02%
2020/08/20	0	0.00	2	20.70	21.40	-2	6,455	-0.03%
2020/08/19	4	21.80	0	0.00	21.05	4	6,351	0.06%
2020/08/18	1	21.70	0	0.00	22.00	1	6,304	0.02%
2020/08/17	1	21.75	0	0.00	22.00	1	6,300	0.02%
2020/08/14	0	0.00	11	21.81	21.65	-11	6,256	-0.18%
2020/08/12	0	0.00	1	21.80	21.80	-1	6,304	-0.02%
2020/08/11	1	21.35	0	0.00	21.30	1	6,322	0.02%
2020/08/03	0	0.00	1	22.60	21.60	-1	6,414	-0.02%
2020/07/31	0	0.00	1	22.60	22.55	-1	6,417	-0.02%
2020/07/29	0	0.00	25	22.31	22.35	-25	6,562	-0.38%
2020/07/28	8	22.60	1	22.40	22.60	7	6,717	0.10%
2020/07/27	57	22.68	61	22.28	22.40	-4	6,658	-0.06%
2020/07/24	1	22.40	3	22.18	22.25	-2	6,722	-0.03%
2020/07/23	21	22.00	1	21.95	22.20	20	6,802	0.29%
2020/07/21	1	21.15	0	0.00	21.40	1	6,819	0.01%
2020/07/20	1	21.10	1	21.15	20.95	0	6,989	0.00%
2020/07/17	0	0.00	3	20.93	20.80	-3	7,040	-0.04%
2020/07/16	3	21.50	3	21.15	21.85	0	7,015	0.00%
2020/07/15	3	20.50	2	21.48	20.85	1	7,043	0.01%
2020/07/14	2	21.15	4	21.43	21.30	-2	7,133	-0.03%
2020/07/13	0	0.00	15	20.73	21.00	-15	7,124	-0.21%
2020/07/10	0	0.00	3	20.20	20.00	-3	7,442	-0.04%
2020/07/09	14	21.14	5	21.10	20.75	9	7,579	0.12%
2020/07/08	1	19.75	0	0.00	20.90	1	7,453	0.01%
2020/07/07	1	19.15	2	19.20	19.00	-1	7,427	-0.01%
2020/07/06	2	18.83	0	0.00	19.15	2	7,413	0.03%
2020/07/03	2	18.40	0	0.00	18.35	2	7,230	0.03%
2020/07/02	1	18.30	0	0.00	18.30	1	7,156	0.01%
2020/06/30	0	0.00	13	18.74	18.80	-13	7,079	-0.18%
2020/06/29	1	18.10	40	16.87	18.60	-39	6,909	-0.56%
2020/06/23	41.6	17.92	0	0.00	17.15	41.6	6,654	0.63%
2020/06/22	2	17.10	0	0.00	17.30	2	6,456	0.03%
2020/06/19	0	0.00	56	17.18	17.00	-56	6,411	-0.87%
2020/06/18	54	17.52	0	0.00	17.25	54	6,432	0.84%
2020/06/17	2	17.40	1	17.30	17.25	1	6,596	0.02%
2020/06/16	1	17.25	0	0.00	17.25	1	6,684	0.01%
2020/06/11	2	16.95	12	16.34	16.30	-10	6,710	-0.15%
2020/06/10	6	17.43	6	17.38	17.35	0	6,646	0.00%
2020/06/09	10	16.96	0	0.00	16.80	10	6,492	0.15%
2020/06/08	1	17.20	2	16.95	16.80	-1	6,496	-0.02%
2020/06/05	0	0.00	20	16.70	16.95	-20	6,431	-0.31%
2020/06/04	0	0.00	10	16.85	16.75	-10	6,418	-0.16%
2020/06/03	28	16.89	9	16.93	16.85	19	6,439	0.30%
2020/06/02	1	17.25	0	0.00	17.05	1	6,403	0.02%
2020/05/29	2	15.90	10	16.00	15.85	-8	6,228	-0.13%
2020/05/25	12	15.70	0	0.00	15.40	12	6,198	0.19%
2020/05/14	0	0.00	2	16.03	15.50	-2	6,025	-0.03%
2020/05/13	1	16.55	0	0.00	16.45	1	5,935	0.02%
2020/05/12	0	0.00	3	16.28	16.45	-3	5,944	-0.05%
2020/05/11	1	16.30	0	0.00	16.25	1	5,907	0.02%
2020/05/08	0	0.00	15	17.25	17.15	-15	5,773	-0.26%
2020/05/07	5	17.40	0	0.00	17.35	5	5,703	0.09%
2020/05/05	11	18.09	1	17.70	18.15	10	5,565	0.18%
2020/05/04	0	0.00	30	16.95	17.00	-30	5,416	-0.55%
2020/04/30	1	16.65	0	0.00	16.45	1	5,214	0.02%
2020/04/29	2	16.65	22	16.84	16.75	-20	5,160	-0.39%
2020/04/27	0	0.00	2	16.25	16.20	-2	4,919	-0.04%
2020/04/24	1	16.35	1	16.25	16.30	0	4,826	0.00%
2020/04/23	2	15.85	12	16.13	16.30	-10	4,647	-0.22%
2020/04/20	3	15.20	0	0.00	15.35	3	4,172	0.07%
2020/04/17	0	0.00	2	15.10	14.50	-2	3,953	-0.05%
2020/04/16	8	16.14	8	15.75	15.15	0	3,783	0.00%
2020/04/15	2	16.05	2	16.20	16.00	0	3,612	0.00%
2020/04/14	0	14.70	1	14.80	14.80	-1	3,117	-0.03%
2020/04/13	0	14.10	0	0.00	14.20	0	2,852	0.00%
2020/04/10	2	14.00	7	14.10	13.90	-5	2,740	-0.18%
2020/04/07	4	12.53	0	0.00	12.45	4	2,438	0.16%
2020/03/30	0	0.00	1	12.40	12.25	-1	2,436	-0.04%
2020/03/27	20	12.50	0	0.00	12.25	20	2,397	0.83%
2020/03/26	0	0.00	1	12.95	12.90	-1	2,330	-0.04%
2020/03/25	1	13.00	4	13.15	12.90	-3	2,288	-0.13%
2020/03/24	3	13.50	5	12.94	12.70	-2	2,228	-0.09%
2020/03/23	10	12.88	7	12.95	12.95	3	2,109	0.14%
2020/03/20	20	11.80	3	11.80	11.80	17	1,876	0.91%
2020/03/13	0	0.00	5	9.73	10.00	-5	1,566	-0.32%
2020/03/09	0	0.00	4	11.30	11.30	-4	1,585	-0.25%
2020/03/04	6	12.01	5	12.20	12.00	1	1,622	0.06%
2020/02/20	7	12.00	2	11.95	11.95	5	1,588	0.31%
2020/02/19	2	11.93	0	0.00	12.00	2	1,578	0.13%
2020/02/17	0	0.00	5	11.45	11.40	-5	1,647	-0.30%
2020/02/13	3	11.68	0	0.00	11.55	3	1,669	0.18%
2020/02/12	2	11.45	0	0.00	11.50	2	1,723	0.12%
2020/02/11	0	11.50	0	0.00	11.35	0	1,752	0.00%
2020/02/10	2	11.30	0	0.00	11.35	2	1,774	0.11%
2020/02/03	0	0.00	10	11.65	11.35	-10	2,053	-0.49%
2020/01/30	1	12.30	0	0.00	11.85	1	2,074	0.05%
2020/01/02	10	13.90	0	0.00	13.80	10	3,454	0.29%
2019/12/30	22	14.06	22	14.22	13.90	0	3,422	0.00%
2019/12/13	0	0.00	4	13.45	13.30	-4	3,330	-0.12%
2019/12/06	4	13.75	4	13.55	13.50	0	3,320	0.00%
2019/12/05	4	13.15	0	0.00	13.30	4	3,235	0.12%
2019/12/03	1	12.90	0	0.00	12.95	1	3,207	0.03%
2019/12/02	4	13.30	4	13.15	13.15	0	3,201	0.00%
2019/11/28	1	13.05	0	0.00	12.95	1	3,129	0.03%
2019/10/29	0	0.00	1	13.60	13.60	-1	2,421	-0.04%
2019/10/28	0	0.00	1	13.85	13.85	-1	2,356	-0.04%
2019/10/25	0	0.00	2	14.15	14.10	-2	2,311	-0.09%
2019/10/22	14	14.46	11	14.58	14.20	3	2,031	0.15%
2019/10/16	0	0.00	1	13.60	13.60	-1	1,228	-0.08%
2019/10/08	0	12.15	0	0.00	12.15	0	914	0.00%
2019/10/04	0	12.00	0	0.00	12.10	0	936	0.00%
2019/10/03	0	12.00	0	0.00	12.10	0	993	0.00%
2019/10/02	0	0.00	1	12.05	12.00	-1	1,009	-0.10%
2019/09/11	0	0.00	1	12.00	12.05	-1	1,167	-0.09%
2019/08/13	0	0.00	1	11.85	11.80	-1	2,158	-0.05%
2019/08/12	1	12.00	0	0.00	11.95	1	2,257	0.04%
2019/08/06	1	11.80	0	0.00	11.90	1	2,886	0.03%
2019/08/02	20	11.98	0	0.00	12.00	20	3,107	0.64%
2019/07/31	0	0.00	1	12.05	12.10	-1	3,469	-0.03%
2019/07/30	0	0.00	3	12.20	12.15	-3	3,457	-0.09%
2019/07/29	0	0.00	1	12.40	12.20	-1	3,449	-0.03%
2019/07/17	3	12.50	0	0.00	12.40	3	3,315	0.09%
2019/07/08	0	0.00	1	12.40	12.55	-1	3,181	-0.03%
2019/07/02	1	11.95	0	0.00	11.95	1	3,070	0.03%
2019/07/01	0	0.00	2	12.30	12.05	-2	3,063	-0.07%
2019/06/28	1	12.15	0	0.00	12.05	1	3,015	0.03%
2019/06/26	1	12.20	0	0.00	12.20	1	2,997	0.03%
2019/06/13	0	0.00	3	12.20	12.10	-3	2,833	-0.11%
2019/06/11	3	12.65	0	0.00	12.45	3	2,793	0.11%
2019/06/04	0	0.00	3	12.75	12.80	-3	2,526	-0.12%
2019/06/03	1	13.00	0	0.00	12.85	1	2,500	0.04%
2019/05/30	0	0.00	1	13.15	13.10	-1	2,432	-0.04%
2019/05/27	4	13.05	9	13.06	13.20	-5	2,186	-0.23%
2019/05/24	5	12.69	2	12.85	12.70	3	2,078	0.14%
2019/05/21	2	13.25	3	13.25	13.05	-1	1,918	-0.05%
2019/05/20	0	0.00	1	13.10	12.70	-1	1,780	-0.06%
2019/05/17	1	13.05	3	13.10	13.05	-2	1,732	-0.12%
2019/05/16	0	0.00	4	13.63	13.20	-4	1,624	-0.25%
2019/05/15	10	12.99	3	13.00	13.20	7	1,413	0.50%
2019/05/14	6	12.63	0.1	13.40	13.40	5.9	1,238	0.48%
2019/05/13	2	12.18	1	11.80	12.20	1	991	0.10%
2019/05/10	2	11.83	13	11.77	11.80	-11	891	-1.23%
2019/05/09	3	12.17	2	12.30	12.10	1	751	0.13%
2019/05/08	3	11.52	2	11.65	11.65	1	410	0.24%
2019/04/16	1	10.95	0	0.00	11.00	1	336	0.30%
2019/04/15	5	10.95	0	0.00	10.95	5	336	1.48%
2019/04/08	0	10.95	0	0.00	11.00	0	326	0.00%
2019/04/02	0	10.95	0	0.00	11.00	0	320	0.00%
2019/04/01	0	11.00	0	0.00	11.05	0	324	0.00%
2019/03/29	0	11.05	0	0.00	11.10	0	363	0.00%
2019/03/14	0	0.00	2	11.30	11.30	-2	391	-0.51%
2019/03/04	0	0.00	0	11.20	11.20	0	457	-0.01%
2019/01/29	5	10.85	0	0.00	10.80	5	418	1.20%
2019/01/28	0	10.80	0	0.00	10.85	0	417	0.00%
2018/12/21	1	10.70	0	0.00	10.70	1	605	0.17%
2018/12/17	1	11.20	0	0.00	11.25	1	643	0.16%
2018/10/08	0	0.00	0.4	12.80	12.90	-0.4	439	-0.09%
2018/10/05	0	0.00	2	12.75	12.60	-2	432	-0.46%
2018/10/02	1	13.30	0	0.00	13.30	1	410	0.24%
2018/10/01	0	0.00	1	13.35	13.35	-1	406	-0.25%
2018/09/28	0	0.00	1	13.00	13.05	-1	396	-0.25%
2018/09/20	0.1	12.55	0	0.00	12.55	0.1	328	0.03%
2018/09/05	0.1	12.20	0	0.00	12.20	0.1	326	0.03%
2018/08/15	0	0.00	4	11.88	11.80	-4	350	-1.14%
2018/06/26	1	12.25	0	0.00	12.25	1	544	0.18%
2018/06/15	0	12.60	0	0.00	12.65	0	554	0.00%
2018/06/11	1	12.50	0	0.00	12.50	1	548	0.18%
2018/06/04	0	0.00	1	12.80	12.70	-1	575	-0.17%
2018/06/01	0	0.00	1	12.75	12.75	-1	568	-0.18%
2018/05/31	1	12.30	0	0.00	12.40	1	556	0.18%
2018/05/04	1	12.80	0	0.00	12.85	1	562	0.18%
2018/04/09	1	12.95	0	0.00	12.95	1	548	0.18%
2018/04/03	0	13.00	0	0.00	13.05	0	548	0.00%
2018/03/15	1	13.20	0	0.00	13.20	1	553	0.18%
2018/03/12	0	0.00	1	13.00	13.25	-1	556	-0.18%
2018/02/21	0	0.00	5	12.70	12.75	-5	560	-0.89%
2018/02/09	0	0.00	1	12.45	12.50	-1	563	-0.18%
2018/02/06	1	13.05	18	12.64	12.60	-17	588	-2.89%
2018/02/05	2	13.20	0	0.00	13.20	2	582	0.34%
2018/01/31	1	13.40	0	0.00	13.45	1	604	0.17%
2018/01/30	2	13.55	0	0.00	13.50	2	600	0.33%
2018/01/29	1	13.70	0	0.00	13.65	1	600	0.17%
2018/01/24	1	13.50	0	0.00	13.60	1	606	0.16%
2018/01/22	2	13.63	0	0.00	13.50	2	596	0.34%
2018/01/19	7	13.76	0	0.00	13.75	7	592	1.18%
2018/01/16	1	13.90	0	0.00	13.90	1	594	0.17%
2018/01/12	0	0.00	1	13.85	13.95	-1	590	-0.17%
2018/01/11	1	13.80	0	0.00	13.80	1	593	0.17%
2018/01/09	1	13.85	0	0.00	14.00	1	585	0.17%
2018/01/08	1	13.95	2	13.83	14.00	-1	579	-0.17%